65.46
-0.03(-0.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 65.41 | 65.46 | 65.46 | 65.66 | 64.86 | 4.55M |
| September 25, 2025 | 66.01 | 65.49 | 65.49 | 66.5 | 65.44 | 6.04M |
| September 24, 2025 | 65.23 | 65.55 | 65.55 | 65.88 | 65.03 | 5.26M |
| September 23, 2025 | 64.46 | 65.35 | 65.35 | 65.47 | 64.37 | 11.23M |
| September 22, 2025 | 65.58 | 64.52 | 64.52 | 65.6 | 64.51 | 8.94M |
| September 19, 2025 | 65.76 | 65.58 | 65.58 | 65.98 | 64.89 | 16.41M |
| September 18, 2025 | 66.61 | 65.99 | 65.99 | 66.76 | 65.77 | 10.66M |
| September 17, 2025 | 67.81 | 66.96 | 66.96 | 68.02 | 66.61 | 9.13M |
| September 16, 2025 | 67.5 | 66.75 | 66.75 | 68.05 | 66.58 | 10.52M |
| September 15, 2025 | 68.29 | 67.41 | 67.41 | 69.09 | 67.14 | 7.56M |
| September 12, 2025 | 67.38 | 68.29 | 68.29 | 68.98 | 67.15 | 8.31M |
| September 11, 2025 | 69 | 67.23 | 67.23 | 69.89 | 66.15 | 13.69M |
| September 10, 2025 | 67.38 | 67.03 | 67.03 | 67.7 | 66.34 | 9.32M |
| September 09, 2025 | 67.86 | 67.63 | 67.63 | 67.9 | 66.72 | 7.42M |
| September 08, 2025 | 67.74 | 68 | 68 | 68.18 | 67.29 | 10.18M |
| September 05, 2025 | 67.92 | 67.75 | 67.75 | 68.2 | 67.31 | 5.29M |
| September 04, 2025 | 68.46 | 67.84 | 67.84 | 68.72 | 67.73 | 6.2M |
| September 03, 2025 | 68.35 | 68.2 | 68.2 | 68.58 | 67.17 | 7.2M |
| September 02, 2025 | 68.14 | 68.64 | 68.64 | 68.98 | 68.03 | 6.33M |
| August 29, 2025 | 67.69 | 67.84 | 67.84 | 67.89 | 67.1 | 5.42M |
| August 28, 2025 | 67.82 | 67.46 | 67.46 | 67.98 | 66.76 | 6.58M |
| August 27, 2025 | 68.99 | 67.98 | 67.98 | 69.34 | 67.31 | 7.99M |
| August 26, 2025 | 70.16 | 68.99 | 68.99 | 70.41 | 68.87 | 7.75M |
| August 25, 2025 | 69.66 | 70.14 | 70.14 | 70.47 | 69.63 | 4.42M |
| August 22, 2025 | 71.41 | 69.56 | 69.56 | 71.9 | 68.82 | 6.98M |
| August 21, 2025 | 71.71 | 71.42 | 71.42 | 71.87 | 71.08 | 5.22M |
| August 20, 2025 | 70.67 | 71.83 | 71.83 | 71.83 | 70.36 | 5.31M |
| August 19, 2025 | 69.82 | 70.72 | 70.72 | 71.15 | 69.82 | 6.9M |
| August 18, 2025 | 69.88 | 69.74 | 69.74 | 70.49 | 69.74 | 7.39M |
| August 15, 2025 | 68.92 | 69.69 | 69.69 | 69.96 | 68.74 | 4.42M |
| August 14, 2025 | 70.2 | 69.23 | 68.88 | 70.67 | 68.91 | 5.32M |
| August 13, 2025 | 70.6 | 70.33 | 70.33 | 71.5 | 68.38 | 15.93M |
| August 12, 2025 | 74.3 | 73.55 | 73.55 | 74.42 | 73.13 | 7.61M |
| August 11, 2025 | 74.38 | 74.35 | 74.35 | 74.9 | 74.11 | 4.59M |
| August 08, 2025 | 73.92 | 74.24 | 74.24 | 74.69 | 73.85 | 5.96M |
| August 07, 2025 | 73.31 | 73.76 | 73.76 | 74.25 | 73.2 | 5.14M |
| August 06, 2025 | 71.64 | 73.73 | 73.73 | 73.96 | 71.36 | 7.09M |
| August 05, 2025 | 71.67 | 71.75 | 71.75 | 72.31 | 71.23 | 5.77M |
| August 04, 2025 | 71.31 | 71.59 | 71.59 | 72.22 | 71.07 | 5.49M |
| August 01, 2025 | 70.5 | 71.36 | 71.36 | 71.69 | 70.5 | 7.28M |
| July 31, 2025 | 68.81 | 70.1 | 70.1 | 70.36 | 68.75 | 10.9M |
| July 30, 2025 | 69.31 | 69.3 | 69.3 | 69.57 | 68.69 | 5.3M |
| July 29, 2025 | 69.6 | 69.3 | 69.3 | 70.44 | 69.24 | 5.51M |
| July 28, 2025 | 71.39 | 69.32 | 69.32 | 71.43 | 69.11 | 6.99M |
| July 25, 2025 | 72.42 | 71.46 | 71.46 | 72.81 | 71.42 | 3.39M |
| July 24, 2025 | 73.26 | 72.38 | 72.38 | 73.45 | 72.37 | 4.55M |
| July 23, 2025 | 72.51 | 72.88 | 72.88 | 73.03 | 72.13 | 8.13M |
| July 22, 2025 | 71.96 | 72.61 | 72.61 | 73.3 | 71.8 | 7.42M |
| July 21, 2025 | 71.39 | 72.02 | 72.02 | 72.6 | 71.3 | 4.5M |
| July 18, 2025 | 72.11 | 71.39 | 71.39 | 72.85 | 71.14 | 5.35M |
| July 17, 2025 | 71.91 | 72.22 | 72.22 | 72.5 | 71.62 | 6.73M |
| July 16, 2025 | 71.7 | 71.91 | 71.91 | 72.08 | 71.18 | 5.39M |
| July 15, 2025 | 71.98 | 71.88 | 71.88 | 72.29 | 71.49 | 5.82M |
| July 14, 2025 | 70.86 | 72.27 | 72.27 | 72.43 | 70.31 | 7.28M |
| July 11, 2025 | 70.93 | 70.58 | 70.58 | 71.1 | 70.06 | 4.19M |
| July 10, 2025 | 69.94 | 70.71 | 70.71 | 71.17 | 69.73 | 5.56M |
| July 09, 2025 | 69.7 | 70.26 | 70.26 | 70.29 | 68.88 | 6.77M |
| July 08, 2025 | 71 | 69.74 | 69.74 | 71.18 | 69.69 | 6.95M |
| July 07, 2025 | 70.13 | 71.45 | 71.45 | 71.47 | 69.5 | 5.96M |
| July 03, 2025 | 69.78 | 69.83 | 69.83 | 70.04 | 68.63 | 3.72M |