66.00
-0.435(-0.65%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 65.72 | 66 | 66 | 66 | 65.62 | 2,921 |
September 25, 2025 | 66.8 | 66.43 | 66.43 | 66.8 | 66.07 | 3,116 |
September 24, 2025 | 67.12 | 66.83 | 66.83 | 67.12 | 66.83 | 318 |
September 23, 2025 | 66.59 | 67.13 | 67.13 | 67.16 | 66.59 | 630 |
September 22, 2025 | 66.46 | 66.58 | 66.58 | 66.63 | 66.46 | 863 |
September 19, 2025 | 66.35 | 66.46 | 66.46 | 66.58 | 66.35 | 1,036 |
September 18, 2025 | 66.62 | 66.65 | 66.65 | 66.73 | 66.44 | 630 |
September 17, 2025 | 66.87 | 66.95 | 66.95 | 67.03 | 66.73 | 2,392 |
September 16, 2025 | 66.38 | 66.31 | 66.31 | 66.38 | 66.29 | 26,799 |
September 15, 2025 | 65.76 | 66 | 66 | 66.05 | 65.73 | 21,328 |
September 12, 2025 | 65.55 | 65.53 | 65.53 | 65.73 | 65.53 | 429 |
September 11, 2025 | 64.9 | 65.47 | 65.47 | 65.55 | 64.88 | 444,625 |
September 10, 2025 | 64.74 | 64.87 | 64.87 | 64.94 | 64.57 | 6,914 |
September 09, 2025 | 64.09 | 64.24 | 64.24 | 64.31 | 64.07 | 3,157 |
September 08, 2025 | 63.68 | 63.76 | 63.76 | 63.78 | 63.61 | 2,358 |
September 05, 2025 | 63.19 | 63.17 | 63.17 | 63.48 | 63.07 | 485 |
September 04, 2025 | 62.46 | 62.41 | 62.41 | 62.48 | 62.27 | 4,329 |
September 03, 2025 | 62.77 | 62.77 | 62.77 | 62.82 | 62.62 | 4,152 |
September 02, 2025 | 62.81 | 62.35 | 62.35 | 62.81 | 61.97 | 41,827 |
September 01, 2025 | 62.69 | 62.67 | 62.67 | 62.79 | 62.61 | 22,519 |
August 29, 2025 | 62.64 | 62.48 | 62.48 | 62.64 | 62.18 | 24,681 |
August 28, 2025 | 62.61 | 62.78 | 62.78 | 62.85 | 62.46 | 32,456 |
August 27, 2025 | 62.72 | 62.51 | 62.51 | 62.72 | 62.36 | 71,084 |
August 26, 2025 | 63.67 | 63.16 | 63.16 | 63.67 | 62.94 | 6,508 |
August 22, 2025 | 62.66 | 63.55 | 63.55 | 63.58 | 62.66 | 2,288 |
August 21, 2025 | 62.46 | 62.48 | 62.48 | 62.49 | 62.28 | 1,102 |
August 20, 2025 | 62.43 | 62.4 | 62.4 | 62.55 | 62.16 | 3,862 |
August 19, 2025 | 62.93 | 62.77 | 62.77 | 63 | 62.73 | 15,383 |
August 18, 2025 | 63.02 | 62.99 | 62.99 | 63.07 | 62.93 | 6,717 |
August 15, 2025 | 62.85 | 62.72 | 62.72 | 62.92 | 62.72 | 2,723 |
August 14, 2025 | 63 | 62.58 | 62.58 | 63 | 62.58 | 3,012 |
August 13, 2025 | 63.17 | 63.45 | 63.45 | 63.52 | 63.17 | 20,699 |
August 12, 2025 | 62.14 | 62.58 | 62.58 | 62.58 | 62.08 | 2,350 |
August 11, 2025 | 62.18 | 62.04 | 62.04 | 62.18 | 61.96 | 13,271 |
August 08, 2025 | 61.98 | 62.04 | 62.04 | 62.05 | 61.96 | 38,862 |
August 07, 2025 | 62.21 | 62.2 | 62.2 | 62.43 | 62.17 | 12,616 |
August 06, 2025 | 61.43 | 61.51 | 61.51 | 61.58 | 61.41 | 4,152 |
August 05, 2025 | 61.54 | 61.46 | 61.46 | 61.64 | 61.01 | 31,507 |
August 04, 2025 | 61.06 | 61.15 | 61.15 | 61.21 | 61.04 | 3,442 |
August 01, 2025 | 60.65 | 60.44 | 60.44 | 60.65 | 60.32 | 4,273 |
July 31, 2025 | 61.56 | 61.21 | 61.21 | 61.56 | 61.17 | 2,282 |
July 30, 2025 | 61.94 | 61.56 | 61.56 | 61.94 | 61.56 | 1,359 |
July 29, 2025 | 61.87 | 61.8 | 61.8 | 61.97 | 61.78 | 15,148 |
July 28, 2025 | 62.19 | 61.84 | 61.84 | 62.19 | 61.75 | 5,682 |
July 25, 2025 | 61.99 | 61.99 | 61.99 | 62.07 | 61.89 | 11,389 |
July 24, 2025 | 62.71 | 62.4 | 62.4 | 62.71 | 62.19 | 4,658 |
July 23, 2025 | 62.47 | 62.48 | 62.48 | 62.54 | 62.41 | 211,958 |
July 22, 2025 | 61.73 | 61.91 | 61.91 | 61.94 | 61.56 | 4,269 |
July 21, 2025 | 61.87 | 62.19 | 62.19 | 62.23 | 61.81 | 6,519 |
July 18, 2025 | 61.75 | 61.83 | 61.83 | 62 | 61.75 | 1,308 |
July 17, 2025 | 61.4 | 61.67 | 61.67 | 61.69 | 61.25 | 15,064 |
July 16, 2025 | 61.21 | 61.11 | 61.11 | 61.21 | 60.85 | 1,703 |
July 15, 2025 | 61.27 | 61.06 | 61.06 | 61.36 | 61.04 | 299 |
July 14, 2025 | 60.58 | 60.62 | 60.62 | 60.65 | 60.54 | 4,035 |
July 11, 2025 | 60.82 | 60.56 | 60.56 | 60.82 | 60.56 | 26,029 |
July 10, 2025 | 61.39 | 60.72 | 60.72 | 61.39 | 60.35 | 12,875 |
July 09, 2025 | 60.65 | 60.51 | 60.51 | 60.73 | 60.51 | 6,721 |
July 08, 2025 | 60.79 | 60.66 | 60.66 | 60.8 | 60.66 | 981 |
July 07, 2025 | 60.48 | 60.63 | 60.63 | 60.63 | 60.48 | 5,145 |
July 04, 2025 | 60.67 | 60.67 | 60.67 | 60.67 | 60.55 | 1,869 |