68.72
+0.39(+0.57%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 68.27 | 68.33 | 68.33 | 68.58 | 68.15 | 47,783 |
September 25, 2025 | 68.53 | 68.11 | 68.11 | 68.53 | 67.96 | 23,074 |
September 24, 2025 | 68.81 | 68.59 | 68.59 | 68.83 | 68.59 | 20,718 |
September 23, 2025 | 69.05 | 68.99 | 68.99 | 69.08 | 68.99 | 73,028 |
September 22, 2025 | 68.4 | 68.86 | 68.86 | 68.88 | 68.4 | 35,483 |
September 19, 2025 | 68.35 | 68.42 | 68.42 | 68.63 | 68.33 | 52,490 |
September 18, 2025 | 68.4 | 68.56 | 68.56 | 68.69 | 68.2 | 76,794 |
September 17, 2025 | 68.14 | 68.04 | 68.04 | 68.2 | 68.04 | 48,453 |
September 16, 2025 | 68.29 | 68.11 | 68.11 | 68.43 | 68.11 | 89,561 |
September 15, 2025 | 68.01 | 68.19 | 68.19 | 68.25 | 67.93 | 52,244 |
September 12, 2025 | 67.89 | 67.92 | 67.92 | 67.98 | 67.79 | 27,043 |
September 11, 2025 | 67.46 | 67.91 | 67.91 | 67.92 | 67.45 | 68,423 |
September 10, 2025 | 67.35 | 67.38 | 67.38 | 67.58 | 67.27 | 18,667 |
September 09, 2025 | 67.11 | 66.99 | 66.99 | 67.17 | 66.87 | 13,584 |
September 08, 2025 | 66.94 | 67.1 | 67.1 | 67.11 | 66.9 | 46,081 |
September 05, 2025 | 67.2 | 66.73 | 66.73 | 67.33 | 66.48 | 24,247 |
September 04, 2025 | 66.49 | 66.74 | 66.74 | 66.77 | 66.49 | 9,849 |
September 03, 2025 | 66.2 | 66.34 | 66.34 | 66.53 | 66.18 | 15,760 |
September 02, 2025 | 66.56 | 65.73 | 65.73 | 66.58 | 65.71 | 11,386 |
September 01, 2025 | 66.58 | 66.69 | 66.69 | 66.7 | 66.55 | 7,681 |
August 29, 2025 | 66.96 | 66.54 | 66.54 | 66.97 | 66.54 | 22,682 |
August 28, 2025 | 66.85 | 66.8 | 66.8 | 66.91 | 66.71 | 78,247 |
August 27, 2025 | 66.66 | 66.77 | 66.77 | 66.87 | 66.56 | 28,338 |
August 26, 2025 | 66.26 | 66.35 | 66.35 | 66.43 | 66.21 | 38,516 |
August 22, 2025 | 65.54 | 66.71 | 66.71 | 66.71 | 65.54 | 12,261 |
August 21, 2025 | 65.93 | 65.76 | 65.76 | 65.93 | 65.55 | 34,646 |
August 20, 2025 | 65.95 | 65.71 | 65.71 | 66.03 | 65.38 | 14,691 |
August 19, 2025 | 66.36 | 66.25 | 66.25 | 66.5 | 66.16 | 19,105 |
August 18, 2025 | 66.49 | 66.37 | 66.37 | 66.49 | 66.31 | 43,427 |
August 15, 2025 | 66.81 | 66.45 | 66.45 | 66.82 | 66.45 | 16,533 |
August 14, 2025 | 66.53 | 66.46 | 66.46 | 66.64 | 66.27 | 8,421 |
August 13, 2025 | 66.37 | 66.48 | 66.48 | 66.71 | 66.37 | 46,527 |
August 12, 2025 | 65.72 | 66.13 | 66.13 | 66.17 | 65.6 | 72,909 |
August 11, 2025 | 65.94 | 65.78 | 65.78 | 66.06 | 65.74 | 18,752 |
August 08, 2025 | 65.41 | 65.67 | 65.67 | 65.75 | 65.41 | 13,189 |
August 07, 2025 | 65.47 | 65.27 | 65.27 | 65.91 | 65.27 | 12,042 |
August 06, 2025 | 65.09 | 65.19 | 65.19 | 65.19 | 64.88 | 8,041 |
August 05, 2025 | 65.34 | 64.84 | 64.84 | 65.36 | 64.76 | 284,310 |
August 04, 2025 | 64.48 | 64.99 | 64.99 | 65.01 | 64.45 | 33,125 |
August 01, 2025 | 65.08 | 64.18 | 64.18 | 65.1 | 64.07 | 65,912 |
July 31, 2025 | 66.13 | 65.71 | 65.71 | 66.23 | 65.67 | 16,325 |
July 30, 2025 | 65.68 | 65.6 | 65.6 | 65.75 | 65.6 | 66,709 |
July 29, 2025 | 65.86 | 65.61 | 65.61 | 66.15 | 65.6 | 12,221 |
July 28, 2025 | 66.06 | 65.82 | 65.82 | 66.06 | 65.75 | 34,619 |
July 25, 2025 | 65.6 | 65.68 | 65.68 | 65.8 | 65.55 | 5,717 |
July 24, 2025 | 65.47 | 65.64 | 65.64 | 65.67 | 65.45 | 86,723 |
July 23, 2025 | 65.12 | 65.14 | 65.14 | 65.26 | 65.04 | 13,979 |
July 22, 2025 | 64.9 | 64.81 | 64.81 | 64.97 | 64.68 | 35,557 |
July 21, 2025 | 64.93 | 65.19 | 65.19 | 65.19 | 64.88 | 35,583 |
July 18, 2025 | 65 | 64.81 | 64.81 | 65.01 | 64.75 | 36,840 |
July 17, 2025 | 64.51 | 64.72 | 64.72 | 64.72 | 64.43 | 20,733 |
July 16, 2025 | 64.07 | 64.15 | 64.15 | 64.4 | 63.98 | 9,529 |
July 15, 2025 | 64.71 | 64.52 | 64.52 | 64.83 | 64.42 | 123,480 |
July 14, 2025 | 64.05 | 64.44 | 64.44 | 64.44 | 64.02 | 26,883 |
July 11, 2025 | 64.46 | 64.36 | 64.36 | 64.47 | 64.17 | 50,297 |
July 10, 2025 | 64.29 | 64.6 | 64.6 | 64.6 | 64.27 | 26,798 |
July 09, 2025 | 64.07 | 64.22 | 64.22 | 64.51 | 64.03 | 54,705 |
July 08, 2025 | 64.19 | 64.01 | 64.01 | 64.24 | 64 | 18,875 |
July 07, 2025 | 64.29 | 64.2 | 64.2 | 64.62 | 64.19 | 131,011 |
July 04, 2025 | 64.36 | 64.21 | 64.21 | 64.38 | 64.11 | 21,596 |