65.73
+0.105(+0.16%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 65.66 | 65.72 | 65.72 | 65.96 | 65.55 | 100,523 |
September 25, 2025 | 65.86 | 65.62 | 65.62 | 65.93 | 65.33 | 55,413 |
September 24, 2025 | 66.12 | 65.99 | 65.99 | 66.22 | 65.99 | 20,362 |
September 23, 2025 | 66.5 | 66.39 | 66.39 | 66.52 | 66.38 | 15,272 |
September 22, 2025 | 66.08 | 66.27 | 66.27 | 66.29 | 65.94 | 48,561 |
September 19, 2025 | 65.84 | 65.88 | 65.88 | 66.08 | 65.84 | 46,279 |
September 18, 2025 | 65.91 | 65.99 | 65.99 | 66.18 | 65.73 | 17,133 |
September 17, 2025 | 65.69 | 65.57 | 65.57 | 65.69 | 65.54 | 28,940 |
September 16, 2025 | 65.84 | 65.61 | 65.61 | 65.96 | 65.61 | 34,550 |
September 15, 2025 | 65.56 | 65.72 | 65.72 | 65.8 | 65.41 | 58,534 |
September 12, 2025 | 65.5 | 65.49 | 65.49 | 65.75 | 65.38 | 97,372 |
September 11, 2025 | 65.05 | 65.49 | 65.49 | 65.49 | 65.04 | 24,444 |
September 10, 2025 | 64.98 | 65 | 65 | 65.17 | 64.88 | 192,493 |
September 09, 2025 | 64.78 | 64.59 | 64.59 | 64.78 | 64.47 | 39,351 |
September 08, 2025 | 64.55 | 64.7 | 64.7 | 64.7 | 64.52 | 31,919 |
September 05, 2025 | 64.82 | 64.33 | 64.33 | 64.96 | 64.25 | 106,016 |
September 04, 2025 | 64.17 | 64.37 | 64.37 | 64.37 | 64.17 | 30,097 |
September 03, 2025 | 63.85 | 63.99 | 63.99 | 64.17 | 63.84 | 53,261 |
September 02, 2025 | 64.08 | 63.42 | 63.42 | 64.08 | 63.39 | 44,030 |
September 01, 2025 | 64.22 | 64.31 | 64.31 | 64.33 | 64.17 | 25,612 |
August 29, 2025 | 64.62 | 64.17 | 64.17 | 64.62 | 64.15 | 64,048 |
August 28, 2025 | 64.53 | 64.44 | 64.44 | 64.57 | 64.39 | 28,825 |
August 27, 2025 | 64.34 | 64.44 | 64.44 | 64.44 | 64.25 | 30,087 |
August 26, 2025 | 63.99 | 64.02 | 64.02 | 64.12 | 63.9 | 118,136 |
August 22, 2025 | 63.35 | 64.41 | 64.41 | 64.41 | 63.31 | 50,949 |
August 21, 2025 | 63.69 | 63.5 | 63.5 | 63.69 | 63.29 | 42,429 |
August 20, 2025 | 63.68 | 63.51 | 63.51 | 63.77 | 63.16 | 134,727 |
August 19, 2025 | 64.04 | 64 | 64 | 64.18 | 63.87 | 37,620 |
August 18, 2025 | 64.09 | 64.05 | 64.05 | 64.18 | 64 | 108,077 |
August 15, 2025 | 64.46 | 64.12 | 64.12 | 64.47 | 64.1 | 48,444 |
August 14, 2025 | 64.17 | 64.06 | 64.06 | 64.29 | 63.88 | 46,239 |
August 13, 2025 | 63.98 | 64.11 | 64.11 | 64.33 | 63.98 | 38,919 |
August 12, 2025 | 63.3 | 63.76 | 63.76 | 63.78 | 63.16 | 51,374 |
August 11, 2025 | 63.53 | 63.36 | 63.36 | 63.53 | 63.32 | 37,200 |
August 08, 2025 | 63.04 | 63.2 | 63.2 | 63.3 | 63.02 | 131,582 |
August 07, 2025 | 63.11 | 62.86 | 62.86 | 63.52 | 62.86 | 37,411 |
August 06, 2025 | 62.77 | 62.92 | 62.92 | 62.92 | 62.52 | 46,237 |
August 05, 2025 | 63.03 | 62.52 | 62.52 | 63.45 | 62.44 | 56,069 |
August 04, 2025 | 62.18 | 62.64 | 62.64 | 62.69 | 62.18 | 83,909 |
August 01, 2025 | 62.86 | 61.95 | 61.95 | 62.86 | 61.83 | 28,534 |
July 31, 2025 | 63.86 | 63.51 | 63.51 | 64.02 | 63.42 | 508,605 |
July 30, 2025 | 63.45 | 63.31 | 63.31 | 63.49 | 63.31 | 76,613 |
July 29, 2025 | 63.65 | 63.39 | 63.39 | 63.77 | 63.39 | 33,072 |
July 28, 2025 | 63.86 | 63.58 | 63.58 | 63.86 | 63.58 | 24,970 |
July 25, 2025 | 63.45 | 63.48 | 63.48 | 63.48 | 63.35 | 118,320 |
July 24, 2025 | 63.33 | 63.44 | 63.44 | 63.47 | 63.28 | 32,111 |
July 23, 2025 | 63.01 | 62.99 | 62.99 | 63.1 | 62.91 | 161,197 |
July 22, 2025 | 62.79 | 62.78 | 62.78 | 62.89 | 62.59 | 183,784 |
July 21, 2025 | 62.86 | 63.11 | 63.11 | 63.11 | 62.81 | 39,614 |
July 18, 2025 | 62.97 | 62.75 | 62.75 | 62.97 | 62.65 | 161,877 |
July 17, 2025 | 62.42 | 62.65 | 62.65 | 62.65 | 62.33 | 37,055 |
July 16, 2025 | 61.95 | 61.85 | 61.85 | 62.34 | 61.85 | 39,338 |
July 15, 2025 | 62.63 | 62.41 | 62.41 | 62.74 | 62.33 | 72,259 |
July 14, 2025 | 62.04 | 62.35 | 62.35 | 62.35 | 61.95 | 35,834 |
July 11, 2025 | 62.4 | 62.35 | 62.35 | 62.4 | 62.11 | 11,500 |
July 10, 2025 | 62.23 | 62.56 | 62.56 | 62.58 | 62.23 | 9,471 |
July 09, 2025 | 62.04 | 62.18 | 62.18 | 62.42 | 61.97 | 52,108 |
July 08, 2025 | 62.11 | 61.99 | 61.99 | 62.15 | 61.99 | 20,933 |
July 07, 2025 | 62.23 | 62.15 | 62.15 | 62.42 | 62.15 | 170,847 |
July 04, 2025 | 62.33 | 62.16 | 62.16 | 62.35 | 62.09 | 7,944 |