66.31
+0.3525(+0.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 63.35 | 63.51 | 63.51 | 63.54 | 63.34 | 107,437 |
| July 23, 2025 | 63.01 | 63.03 | 63.03 | 63.14 | 62.96 | 43,099 |
| July 22, 2025 | 62.79 | 62.76 | 62.76 | 62.87 | 62.61 | 22,216 |
| July 21, 2025 | 62.83 | 63.11 | 63.11 | 63.11 | 62.79 | 52,084 |
| July 18, 2025 | 62.89 | 62.75 | 62.75 | 62.93 | 62.67 | 48,253 |
| July 17, 2025 | 62.46 | 62.64 | 62.64 | 62.64 | 62.34 | 53,360 |
| July 16, 2025 | 62 | 61.84 | 61.84 | 62.34 | 61.84 | 104,541 |
| July 15, 2025 | 62.62 | 62.44 | 62.44 | 62.74 | 62.38 | 31,251 |
| July 14, 2025 | 61.98 | 62.34 | 62.34 | 62.36 | 61.95 | 167,135 |
| July 11, 2025 | 62.39 | 62.32 | 62.32 | 62.4 | 62.1 | 20,553 |
| July 10, 2025 | 62.23 | 62.52 | 62.52 | 62.53 | 62.21 | 54,613 |
| July 09, 2025 | 62.01 | 62.19 | 62.19 | 62.41 | 61.95 | 38,848 |
| July 08, 2025 | 62.11 | 61.98 | 61.98 | 62.15 | 61.92 | 71,626 |
| July 07, 2025 | 62.23 | 62.16 | 62.16 | 62.41 | 62.12 | 375,667 |
| July 04, 2025 | 62.28 | 62.16 | 62.16 | 62.31 | 62.05 | 19,271 |