66.16
-0.37(-0.56%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 02, 2025 | 64.43 | 64.8 | 64.8 | 64.8 | 64.43 | 91,600 |
July 01, 2025 | 64.19 | 64.38 | 64.38 | 64.51 | 64.13 | 210,824 |
June 30, 2025 | 64.32 | 64.34 | 64.34 | 64.46 | 64.11 | 673,726 |
June 27, 2025 | 63.97 | 64.25 | 64.25 | 64.36 | 63.82 | 88,824 |
June 26, 2025 | 63.49 | 63.68 | 63.68 | 63.74 | 63.42 | 115,700 |
June 25, 2025 | 63.35 | 63.2 | 63.2 | 63.4 | 63.12 | 659,900 |
June 24, 2025 | 63.02 | 63.22 | 63.22 | 63.42 | 63 | 162,238 |
June 23, 2025 | 61.85 | 62.54 | 62.54 | 62.57 | 61.83 | 55,235 |
June 20, 2025 | 62.55 | 62.02 | 62.02 | 62.57 | 61.95 | 79,900 |
June 18, 2025 | 62.39 | 62.38 | 62.38 | 62.69 | 62.29 | 38,533 |
June 17, 2025 | 62.7 | 62.34 | 62.34 | 62.79 | 62.25 | 56,248 |
June 16, 2025 | 62.89 | 62.98 | 62.98 | 63.29 | 62.88 | 141,038 |
June 13, 2025 | 62.61 | 62.55 | 62.55 | 62.99 | 62.37 | 45,038 |
June 12, 2025 | 62.88 | 63.27 | 63.27 | 63.27 | 62.85 | 244,200 |
June 11, 2025 | 63.2 | 62.82 | 62.82 | 63.28 | 62.69 | 74,006 |