65.16
-0.305(-0.47%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 64.91 | 65.16 | 65.16 | 65.16 | 64.8 | 3,357 |
September 25, 2025 | 66.07 | 65.47 | 65.47 | 66.07 | 65.35 | 2,295 |
September 24, 2025 | 66.27 | 66.01 | 66.01 | 66.27 | 66.01 | 5,100 |
September 23, 2025 | 65.71 | 66.32 | 66.32 | 66.35 | 65.71 | 3,418 |
September 22, 2025 | 66.07 | 65.85 | 65.85 | 66.07 | 65.56 | 22 |
September 19, 2025 | 65.67 | 65.7 | 65.7 | 65.85 | 65.61 | 439 |
September 18, 2025 | 65.97 | 65.9 | 65.9 | 66.25 | 65.87 | 3,380 |
September 17, 2025 | 66.06 | 66.14 | 66.14 | 66.14 | 65.9 | 753 |
September 16, 2025 | 65.76 | 65.51 | 65.51 | 65.85 | 65.46 | 867 |
September 15, 2025 | 64.95 | 65.25 | 65.25 | 65.28 | 64.95 | 535 |
September 12, 2025 | 65.03 | 64.81 | 64.81 | 65.03 | 64.79 | 2,153 |
September 11, 2025 | 64.17 | 64.81 | 64.81 | 65.04 | 64.1 | 5,720 |
September 10, 2025 | 64.09 | 64.18 | 64.18 | 64.18 | 63.89 | 803 |
September 09, 2025 | 63.43 | 63.52 | 63.52 | 63.62 | 63.43 | 2,766 |
September 08, 2025 | 62.85 | 63.04 | 63.04 | 63.1 | 62.85 | 571 |
September 05, 2025 | 62.41 | 62.54 | 62.54 | 62.83 | 62.32 | 39 |
September 04, 2025 | 61.7 | 61.64 | 61.64 | 61.71 | 61.52 | 1,732 |
September 03, 2025 | 61.88 | 61.98 | 61.98 | 62.04 | 61.88 | 21,277 |
September 02, 2025 | 61.66 | 61.59 | 61.59 | 61.72 | 61.19 | 1,598 |
September 01, 2025 | 61.95 | 61.99 | 61.99 | 62.03 | 61.95 | 230 |
August 29, 2025 | 61.92 | 61.76 | 61.76 | 61.93 | 61.57 | 3,664 |
August 28, 2025 | 61.96 | 62.09 | 62.09 | 62.09 | 61.74 | 986 |
August 27, 2025 | 62.49 | 61.79 | 61.79 | 62.49 | 61.77 | 611 |
August 26, 2025 | 62.8 | 62.41 | 62.41 | 63.16 | 61.91 | 4,164 |
August 22, 2025 | 61.83 | 62.76 | 62.76 | 62.76 | 61.83 | 19,951 |
August 21, 2025 | 61.64 | 61.69 | 61.69 | 61.71 | 61.59 | 7,600 |
August 20, 2025 | 61.69 | 61.58 | 61.58 | 61.79 | 61.58 | 5,177 |
August 19, 2025 | 62.24 | 61.96 | 61.96 | 62.26 | 61.96 | 12,900 |
August 18, 2025 | 62.54 | 62.2 | 62.2 | 62.64 | 62.2 | 5,816 |
August 15, 2025 | 62.32 | 62.01 | 62.01 | 62.32 | 62.01 | 2 |
August 14, 2025 | 62.35 | 61.87 | 61.87 | 62.35 | 61.87 | 1,590 |
August 13, 2025 | 62.34 | 62.73 | 62.73 | 62.82 | 62.34 | 305 |
August 12, 2025 | 61.5 | 61.9 | 61.9 | 61.9 | 61.37 | 1,373 |
August 11, 2025 | 61.49 | 61.31 | 61.31 | 61.49 | 61.31 | 869 |
August 08, 2025 | 61.32 | 61.38 | 61.38 | 61.38 | 61.27 | 205 |
August 07, 2025 | 61.5 | 61.44 | 61.44 | 61.67 | 61.3 | 430 |
August 06, 2025 | 60.86 | 60.75 | 60.75 | 60.86 | 60.68 | 473 |
August 05, 2025 | 60.82 | 60.75 | 60.75 | 60.89 | 60.64 | 666 |
August 04, 2025 | 60.32 | 60.38 | 60.38 | 60.56 | 60.32 | 93 |
August 01, 2025 | 59.96 | 59.77 | 59.77 | 60.02 | 59.55 | 555 |
July 31, 2025 | 60.78 | 60.48 | 60.48 | 60.84 | 60.48 | 122 |
July 30, 2025 | 61.21 | 60.81 | 60.81 | 61.21 | 60.81 | 2,464 |
July 29, 2025 | 61.02 | 61.08 | 61.08 | 61.25 | 61.01 | 4,406 |
July 28, 2025 | 61.58 | 61.16 | 61.16 | 61.78 | 61.09 | 2,040 |
July 25, 2025 | 61.37 | 61.31 | 61.31 | 61.41 | 61.2 | 6,480 |
July 24, 2025 | 62.08 | 61.79 | 61.79 | 62.08 | 61.79 | 1,657 |
July 23, 2025 | 61.76 | 61.86 | 61.86 | 61.86 | 61.76 | 21 |
July 22, 2025 | 61.12 | 61.28 | 61.28 | 61.28 | 60.98 | 3,279 |
July 21, 2025 | 61.23 | 61.61 | 61.61 | 61.61 | 61.17 | 902 |
July 18, 2025 | 61.05 | 61.21 | 61.21 | 61.37 | 61.05 | 331 |
July 17, 2025 | 60.74 | 61.09 | 61.09 | 61.09 | 60.66 | 270 |
July 16, 2025 | 60.45 | 60.58 | 60.58 | 60.58 | 60.24 | 790 |
July 15, 2025 | 60.57 | 60.38 | 60.38 | 60.72 | 60.38 | 5,802 |
July 14, 2025 | 59.83 | 59.99 | 59.99 | 60.05 | 59.83 | 4,112 |
July 11, 2025 | 60.09 | 59.87 | 59.87 | 60.18 | 59.87 | 577 |
July 10, 2025 | 60.19 | 59.95 | 59.95 | 60.2 | 59.95 | 1,005 |
July 09, 2025 | 60.13 | 59.77 | 59.77 | 60.13 | 59.76 | 3,155 |
July 08, 2025 | 59.96 | 59.98 | 59.98 | 60.15 | 59.94 | 363 |
July 07, 2025 | 59.77 | 59.94 | 59.94 | 60.03 | 59.64 | 343 |
July 04, 2025 | 60.04 | 59.91 | 59.91 | 60.04 | 59.85 | 201 |