66.07
+0.87(+1.33%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 65.49 | 66.07 | 66.07 | 66.25 | 65.49 | 1.76M |
September 25, 2025 | 65.47 | 65.2 | 65.2 | 65.94 | 65.07 | 2.17M |
September 24, 2025 | 64.99 | 65.47 | 65.47 | 65.54 | 64.73 | 2.02M |
September 23, 2025 | 64.19 | 64.84 | 64.84 | 64.86 | 63.98 | 1.46M |
September 22, 2025 | 64.16 | 64.22 | 64.22 | 64.37 | 63.7 | 1.34M |
September 19, 2025 | 63.96 | 64.17 | 64.17 | 64.48 | 63.5 | 2.2M |
September 18, 2025 | 63.67 | 63.78 | 63.78 | 64.15 | 63.28 | 1.14M |
September 17, 2025 | 63.99 | 63.86 | 63.86 | 64.43 | 63.78 | 1.94M |
September 16, 2025 | 64.54 | 63.62 | 63.62 | 64.67 | 63.54 | 1.63M |
September 15, 2025 | 64.86 | 64.73 | 64.73 | 65.04 | 64.69 | 862,147 |
September 12, 2025 | 64.44 | 64.86 | 64.86 | 65.04 | 64.44 | 1.13M |
September 11, 2025 | 63.96 | 64.66 | 64.66 | 64.78 | 63.75 | 1.59M |
September 10, 2025 | 64.01 | 63.99 | 63.99 | 64.35 | 63.74 | 1.61M |
September 09, 2025 | 63.78 | 64.01 | 64.01 | 64.24 | 63.62 | 1.66M |
September 08, 2025 | 64.68 | 64.05 | 64.05 | 64.72 | 63.7 | 1.91M |
September 05, 2025 | 64.92 | 64.62 | 64.62 | 64.99 | 64.21 | 1.61M |
September 04, 2025 | 64.85 | 64.72 | 64.72 | 65.14 | 64.31 | 2.09M |
September 03, 2025 | 64.44 | 64.52 | 64.52 | 64.83 | 64.17 | 1.6M |
September 02, 2025 | 64.66 | 64.66 | 64.66 | 65.02 | 64.38 | 1.7M |
August 29, 2025 | 65.1 | 65.07 | 65.07 | 65.46 | 64.75 | 1.67M |
August 28, 2025 | 65.83 | 65.02 | 65.02 | 65.83 | 64.87 | 1.63M |
August 27, 2025 | 65.75 | 65.8 | 65.8 | 65.98 | 65.49 | 1.63M |
August 26, 2025 | 66.1 | 65.71 | 65.71 | 66.22 | 65.58 | 1.84M |
August 25, 2025 | 66.67 | 66.18 | 66.18 | 66.99 | 66 | 1.49M |
August 22, 2025 | 66.57 | 66.97 | 66.97 | 67.07 | 66.4 | 1.8M |
August 21, 2025 | 66.11 | 66.11 | 66.11 | 66.56 | 65.85 | 1.92M |
August 20, 2025 | 66.34 | 66.33 | 66.33 | 67.02 | 66.04 | 2.29M |
August 19, 2025 | 64.56 | 66.02 | 66.02 | 66.05 | 64.45 | 2.24M |
August 18, 2025 | 64.86 | 64.43 | 64.43 | 65.2 | 64.4 | 3.17M |
August 15, 2025 | 64.76 | 64.62 | 64.62 | 64.86 | 64 | 3.19M |
August 14, 2025 | 65.45 | 64.72 | 64.72 | 65.94 | 64.66 | 2.29M |
August 13, 2025 | 64.86 | 65.37 | 65.37 | 65.4 | 64.61 | 1.22M |
August 12, 2025 | 65.61 | 64.8 | 64.8 | 65.61 | 64.16 | 2.32M |
August 11, 2025 | 66.09 | 65.32 | 65.32 | 66.09 | 65.01 | 1.6M |
August 08, 2025 | 66.7 | 65.64 | 65.64 | 66.76 | 65.51 | 1.92M |
August 07, 2025 | 66.15 | 66.12 | 66.12 | 66.36 | 65.75 | 2.28M |
August 06, 2025 | 66.12 | 65.77 | 65.77 | 66.36 | 65.64 | 1.54M |
August 05, 2025 | 66.34 | 66.07 | 66.07 | 66.55 | 65.86 | 1.9M |
August 04, 2025 | 65.53 | 66.34 | 66.34 | 66.62 | 65.43 | 2.34M |
August 01, 2025 | 65.33 | 65.47 | 65.47 | 65.68 | 64.79 | 1.63M |
July 31, 2025 | 64.14 | 65.01 | 65.01 | 65.17 | 64.06 | 2.36M |
July 30, 2025 | 64.57 | 65 | 65 | 65.75 | 64.5 | 1.94M |
July 29, 2025 | 64.18 | 64.5 | 64.5 | 64.61 | 63.76 | 1.41M |
July 28, 2025 | 64.83 | 63.83 | 63.83 | 64.83 | 63.8 | 1.13M |
July 25, 2025 | 65.25 | 64.94 | 64.94 | 65.37 | 64.69 | 1.33M |
July 24, 2025 | 64.97 | 65.21 | 65.21 | 65.41 | 64.62 | 1.24M |
July 23, 2025 | 65.74 | 64.85 | 64.85 | 66.05 | 64.41 | 2.41M |
July 22, 2025 | 64.77 | 65.74 | 65.74 | 65.78 | 64.61 | 2.48M |
July 21, 2025 | 64.13 | 64.56 | 64.56 | 64.73 | 63.99 | 1.74M |
July 18, 2025 | 63.62 | 64.13 | 64.13 | 64.56 | 63.6 | 2.69M |
July 17, 2025 | 62.72 | 63.22 | 63.22 | 63.3 | 62.31 | 1.57M |
July 16, 2025 | 61.94 | 62.87 | 62.87 | 62.94 | 61.8 | 1.92M |
July 15, 2025 | 62.35 | 61.85 | 61.85 | 62.59 | 61.61 | 1.46M |
July 14, 2025 | 61.97 | 62.59 | 62.59 | 62.64 | 61.95 | 1.64M |
July 11, 2025 | 62.16 | 62.08 | 62.08 | 62.5 | 61.8 | 1.23M |
July 10, 2025 | 61.24 | 62.6 | 62.6 | 62.92 | 61.24 | 1.8M |
July 09, 2025 | 61.46 | 61.72 | 61.72 | 61.89 | 60.91 | 1.78M |
July 08, 2025 | 61.46 | 61.26 | 61.26 | 61.71 | 60.84 | 1.55M |
July 07, 2025 | 61.79 | 61.95 | 61.95 | 62.2 | 61.44 | 2.29M |
July 03, 2025 | 60.91 | 61.53 | 61.53 | 61.92 | 60.72 | 1.89M |