65.86
-0.73(-1.10%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 65.47 | 65.86 | 65.86 | 66.27 | 65.09 | 56,879 |
October 16, 2025 | 66.65 | 66.58 | 66.58 | 66.78 | 66.53 | 70,549 |
October 15, 2025 | 66.47 | 66.62 | 66.62 | 66.94 | 66.44 | 85,471 |
October 14, 2025 | 65.78 | 65.96 | 65.96 | 66.04 | 65.33 | 33,278 |
October 13, 2025 | 66.17 | 66.27 | 66.27 | 66.34 | 65.87 | 61,505 |
October 10, 2025 | 67.11 | 66.04 | 66.04 | 67.33 | 66.04 | 94,981 |
October 09, 2025 | 67.29 | 67 | 67 | 67.34 | 67 | 212,068 |
October 08, 2025 | 66.88 | 67.2 | 67.2 | 67.2 | 66.87 | 107,509 |
October 07, 2025 | 67.06 | 66.86 | 66.86 | 67.26 | 66.86 | 26,381 |
October 06, 2025 | 67.07 | 67.1 | 67.1 | 67.16 | 66.92 | 44,916 |
October 03, 2025 | 67.08 | 67.12 | 67.12 | 67.18 | 66.95 | 15,906 |
October 02, 2025 | 66.88 | 66.71 | 66.71 | 67.05 | 66.67 | 126,355 |
October 01, 2025 | 66.05 | 66.61 | 66.61 | 66.61 | 66.03 | 110,151 |
September 30, 2025 | 66.25 | 66.23 | 66.23 | 66.3 | 66.15 | 27,289 |
September 29, 2025 | 66.41 | 66.31 | 66.31 | 66.54 | 66.29 | 28,898 |
September 26, 2025 | 65.86 | 65.96 | 65.96 | 66.19 | 65.75 | 59,859 |
September 25, 2025 | 66.08 | 65.83 | 65.83 | 66.14 | 65.5 | 95,481 |
September 24, 2025 | 66.39 | 66.18 | 66.18 | 66.43 | 66.18 | 105,839 |
September 23, 2025 | 66.64 | 66.56 | 66.56 | 66.69 | 66.56 | 39,867 |
September 22, 2025 | 66.22 | 66.44 | 66.44 | 66.49 | 66.08 | 37,802 |
September 19, 2025 | 65.97 | 66.04 | 66.04 | 66.24 | 65.94 | 74,931 |
September 18, 2025 | 66.02 | 66.15 | 66.15 | 66.3 | 65.84 | 56,263 |
September 17, 2025 | 65.79 | 65.71 | 65.71 | 65.83 | 65.65 | 167,828 |
September 16, 2025 | 65.9 | 65.74 | 65.74 | 66.05 | 65.73 | 69,894 |
September 15, 2025 | 65.64 | 65.83 | 65.83 | 65.88 | 65.55 | 96,800 |
September 12, 2025 | 65.52 | 65.55 | 65.55 | 65.63 | 65.46 | 45,497 |
September 11, 2025 | 65.1 | 65.56 | 65.56 | 65.56 | 65.08 | 29,058 |
September 10, 2025 | 65.15 | 65.19 | 65.03 | 65.4 | 65.08 | 24,419 |
September 09, 2025 | 64.92 | 64.81 | 64.66 | 64.99 | 64.7 | 198,009 |
September 08, 2025 | 64.74 | 64.9 | 64.74 | 64.91 | 64.74 | 25,931 |
September 05, 2025 | 65.04 | 64.55 | 64.55 | 65.15 | 64.3 | 69,361 |
September 04, 2025 | 64.35 | 64.57 | 64.57 | 64.59 | 64.31 | 55,767 |
September 03, 2025 | 64.05 | 64.2 | 64.2 | 64.35 | 64.04 | 44,008 |
September 02, 2025 | 64.4 | 63.57 | 63.57 | 64.42 | 63.57 | 13,400 |
September 01, 2025 | 64.43 | 64.53 | 64.53 | 64.56 | 64.4 | 57,060 |
August 29, 2025 | 64.79 | 64.36 | 64.36 | 64.81 | 64.3 | 149,433 |
August 28, 2025 | 64.67 | 64.65 | 64.65 | 64.74 | 64.52 | 50,625 |
August 27, 2025 | 64.51 | 64.59 | 64.59 | 64.59 | 64.4 | 21,825 |
August 26, 2025 | 64.11 | 64.19 | 64.19 | 64.26 | 64.05 | 45,148 |
August 22, 2025 | 63.41 | 64.59 | 64.59 | 64.59 | 63.41 | 9,061 |
August 21, 2025 | 63.78 | 63.62 | 63.62 | 63.8 | 63.47 | 11,631 |
August 20, 2025 | 63.81 | 63.63 | 63.63 | 63.92 | 63.24 | 33,391 |
August 19, 2025 | 64.21 | 64.14 | 64.14 | 64.34 | 64.01 | 26,300 |
August 18, 2025 | 64.26 | 64.21 | 64.21 | 64.31 | 64.18 | 62,629 |
August 15, 2025 | 64.65 | 64.33 | 64.33 | 64.66 | 64.28 | 62,039 |
August 14, 2025 | 64.37 | 64.31 | 64.31 | 64.51 | 64.14 | 105,895 |
August 13, 2025 | 64.23 | 64.31 | 64.31 | 64.54 | 64.23 | 373,572 |
August 12, 2025 | 63.6 | 64.03 | 64.03 | 64.03 | 63.49 | 31,505 |
August 11, 2025 | 63.82 | 63.65 | 63.65 | 63.82 | 63.61 | 75,357 |
August 08, 2025 | 63.31 | 63.53 | 63.53 | 63.64 | 63.29 | 18,024 |
August 07, 2025 | 63.37 | 63.16 | 63.16 | 63.71 | 63.16 | 24,682 |
August 06, 2025 | 63 | 63.19 | 63.19 | 63.19 | 62.77 | 86,875 |
August 05, 2025 | 63.23 | 62.75 | 62.75 | 63.26 | 62.68 | 32,953 |
August 04, 2025 | 62.38 | 62.88 | 62.88 | 62.92 | 62.36 | 83,990 |
August 01, 2025 | 62.97 | 62.12 | 62.12 | 63.01 | 61.99 | 57,427 |
July 31, 2025 | 64 | 63.64 | 63.64 | 64.11 | 63.48 | 129,774 |
July 30, 2025 | 63.57 | 63.49 | 63.49 | 63.62 | 63.48 | 16,266 |
July 29, 2025 | 63.73 | 63.51 | 63.51 | 63.84 | 63.49 | 74,783 |
July 28, 2025 | 63.94 | 63.66 | 63.66 | 63.94 | 63.66 | 199,922 |
July 25, 2025 | 63.5 | 63.55 | 63.55 | 63.56 | 63.43 | 55,447 |