67.33
+0.37(+0.55%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 67.15 | 67.33 | 67.33 | 67.38 | 67.03 | 515,300 |
September 25, 2025 | 66.99 | 66.96 | 66.96 | 67.07 | 66.64 | 2.42M |
September 24, 2025 | 67.44 | 67.22 | 67.22 | 67.44 | 67.07 | 42,200 |
September 23, 2025 | 67.84 | 67.34 | 67.34 | 67.9 | 67.31 | 135,900 |
September 22, 2025 | 67.41 | 67.79 | 67.79 | 67.8 | 67.41 | 84,511 |
September 19, 2025 | 67.41 | 67.49 | 67.49 | 67.54 | 67.23 | 81,800 |
September 18, 2025 | 67.45 | 67.39 | 67.39 | 67.63 | 67.15 | 505,300 |
September 17, 2025 | 67.19 | 67.15 | 67.15 | 67.32 | 66.83 | 130,200 |
September 16, 2025 | 67.31 | 67.11 | 67.11 | 67.31 | 67.02 | 59,500 |
September 15, 2025 | 67.06 | 67.17 | 67.17 | 67.17 | 66.99 | 127,600 |
September 12, 2025 | 66.96 | 66.86 | 66.86 | 66.96 | 66.78 | 87,300 |
September 11, 2025 | 66.58 | 66.92 | 66.92 | 66.97 | 66.57 | 73,900 |
September 10, 2025 | 66.66 | 66.35 | 66.35 | 66.66 | 66.2 | 175,600 |
September 09, 2025 | 66.35 | 66.52 | 66.52 | 66.54 | 66.27 | 173,837 |
September 08, 2025 | 66.39 | 66.33 | 66.33 | 66.43 | 66.15 | 153,400 |
September 05, 2025 | 66.57 | 66.16 | 66.16 | 66.67 | 65.89 | 306,895 |
September 04, 2025 | 66.05 | 66.53 | 66.53 | 66.53 | 66.01 | 78,326 |
September 03, 2025 | 66.01 | 66.07 | 66.07 | 66.1 | 65.8 | 127,400 |
September 02, 2025 | 65.74 | 66.03 | 66.03 | 66.03 | 65.55 | 82,019 |
August 29, 2025 | 66.74 | 66.47 | 66.47 | 66.74 | 66.42 | 377,002 |
August 28, 2025 | 66.94 | 66.92 | 66.92 | 66.96 | 66.7 | 83,916 |
August 27, 2025 | 66.63 | 66.76 | 66.76 | 66.81 | 66.59 | 92,500 |
August 26, 2025 | 66.61 | 66.73 | 66.73 | 66.77 | 66.5 | 65,800 |
August 25, 2025 | 66.91 | 66.7 | 66.7 | 66.98 | 66.64 | 147,800 |
August 22, 2025 | 66.37 | 67.2 | 67.2 | 67.2 | 66.37 | 90,100 |
August 21, 2025 | 66.17 | 66.16 | 66.16 | 66.29 | 66 | 98,900 |
August 20, 2025 | 66.55 | 66.41 | 66.41 | 66.55 | 66.04 | 163,200 |
August 19, 2025 | 66.66 | 66.46 | 66.46 | 66.75 | 66.3 | 283,300 |
August 18, 2025 | 66.65 | 66.6 | 66.6 | 66.71 | 66.55 | 717,600 |
August 15, 2025 | 67.07 | 66.72 | 66.72 | 67.07 | 66.65 | 139,700 |
August 14, 2025 | 66.43 | 66.63 | 66.63 | 66.7 | 66.37 | 107,300 |
August 13, 2025 | 66.48 | 66.61 | 66.61 | 66.69 | 66.34 | 303,427 |
August 12, 2025 | 65.83 | 66.28 | 66.28 | 66.28 | 65.83 | 93,900 |
August 11, 2025 | 65.75 | 65.56 | 65.56 | 65.91 | 65.5 | 153,600 |
August 08, 2025 | 65.56 | 65.84 | 65.84 | 65.84 | 65.5 | 62,522 |
August 07, 2025 | 65.65 | 65.4 | 65.4 | 65.81 | 65.24 | 73,700 |
August 06, 2025 | 64.92 | 65.14 | 65.14 | 65.2 | 64.76 | 84,128 |
August 05, 2025 | 65.25 | 64.81 | 64.81 | 65.33 | 64.72 | 125,080 |
August 04, 2025 | 64.78 | 65.2 | 65.2 | 65.2 | 64.78 | 80,200 |
August 01, 2025 | 64.62 | 64.36 | 64.36 | 64.65 | 64.09 | 331,308 |
July 31, 2025 | 65.97 | 65.27 | 65.27 | 66.06 | 65.17 | 688,302 |
July 30, 2025 | 65.64 | 65.33 | 65.33 | 65.64 | 65.02 | 86,600 |
July 29, 2025 | 65.98 | 65.66 | 65.66 | 66.09 | 65.58 | 111,600 |
July 28, 2025 | 66.31 | 66.1 | 66.1 | 66.32 | 65.93 | 199,300 |
July 25, 2025 | 66.29 | 66.44 | 66.44 | 66.48 | 66.17 | 45,800 |
July 24, 2025 | 66.27 | 66.27 | 66.27 | 66.42 | 66.2 | 244,100 |
July 23, 2025 | 66.02 | 66.38 | 66.38 | 66.38 | 65.88 | 219,240 |
July 22, 2025 | 65.3 | 65.41 | 65.41 | 65.46 | 65.11 | 93,432 |
July 21, 2025 | 65.25 | 65.28 | 65.28 | 65.53 | 65.2 | 98,900 |
July 18, 2025 | 65.45 | 65.12 | 65.12 | 65.51 | 65.01 | 75,300 |
July 17, 2025 | 64.87 | 65.19 | 65.19 | 65.32 | 64.87 | 83,046 |
July 16, 2025 | 64.72 | 64.88 | 64.88 | 64.91 | 64.33 | 158,110 |
July 15, 2025 | 65.24 | 64.64 | 64.64 | 65.24 | 64.64 | 136,800 |
July 14, 2025 | 64.82 | 64.94 | 64.94 | 65.08 | 64.82 | 44,240 |
July 11, 2025 | 65.01 | 65.03 | 65.03 | 65.16 | 64.91 | 87,895 |
July 10, 2025 | 65.1 | 65.31 | 65.31 | 65.37 | 65.04 | 124,700 |
July 09, 2025 | 64.92 | 65.08 | 65.08 | 65.1 | 64.78 | 371,900 |
July 08, 2025 | 64.67 | 64.74 | 64.68 | 64.8 | 64.6 | 55,546 |
July 07, 2025 | 64.86 | 64.59 | 64.59 | 64.97 | 64.34 | 120,400 |
July 03, 2025 | 64.93 | 65.1 | 65.1 | 65.18 | 64.92 | 104,326 |