68.20
+0.23(+0.34%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 68.46 | 67.97 | 67.97 | 68.7 | 67.68 | 72,008 |
September 04, 2025 | 67.57 | 67.78 | 67.78 | 67.79 | 67.46 | 18,218 |
September 03, 2025 | 67.23 | 67.46 | 67.46 | 67.62 | 67.23 | 594 |
September 02, 2025 | 67.44 | 66.59 | 66.59 | 67.48 | 66.43 | 6,881 |
September 01, 2025 | 67.62 | 67.76 | 67.76 | 67.76 | 67.58 | 613 |
August 29, 2025 | 68.45 | 67.71 | 67.71 | 68.45 | 67.7 | 4,057 |
August 28, 2025 | 68.07 | 68.28 | 68.28 | 68.51 | 68.07 | 11,254 |
August 27, 2025 | 68.09 | 68.05 | 68.05 | 68.09 | 67.81 | 4,939 |
August 26, 2025 | 67.6 | 67.79 | 67.79 | 67.9 | 67.56 | 9,481 |
August 22, 2025 | 66.7 | 68.11 | 68.11 | 68.11 | 66.7 | 8,875 |
August 21, 2025 | 67.31 | 66.97 | 66.97 | 67.33 | 66.97 | 13,750 |
August 20, 2025 | 67.38 | 66.88 | 66.88 | 67.45 | 66.36 | 6,872 |
August 19, 2025 | 68.55 | 67.96 | 67.96 | 68.65 | 67.96 | 36,297 |
August 18, 2025 | 68.63 | 68.44 | 68.44 | 68.66 | 68.4 | 10,047 |
August 15, 2025 | 68.93 | 68.55 | 68.55 | 68.93 | 68.53 | 5,619 |
August 14, 2025 | 69.01 | 68.9 | 68.9 | 69.14 | 68.66 | 30,228 |
August 13, 2025 | 69.17 | 68.98 | 68.98 | 69.26 | 68.98 | 4,921 |
August 12, 2025 | 68.16 | 68.66 | 68.66 | 68.66 | 68.07 | 2,612 |
August 11, 2025 | 68.41 | 68.41 | 68.41 | 68.45 | 68.34 | 14,027 |
August 08, 2025 | 67.8 | 68.14 | 68.14 | 68.14 | 67.8 | 13,569 |
August 07, 2025 | 67.58 | 67.69 | 67.69 | 68.06 | 67.57 | 43,605 |
August 06, 2025 | 66.52 | 67.08 | 67.08 | 67.08 | 66.52 | 17,468 |
August 05, 2025 | 67.39 | 66.66 | 66.66 | 67.41 | 66.66 | 77,264 |
August 04, 2025 | 66.18 | 66.85 | 66.85 | 66.99 | 66.18 | 68,419 |
August 01, 2025 | 66.96 | 65.92 | 65.92 | 66.96 | 65.7 | 78,924 |
July 31, 2025 | 68.56 | 67.69 | 67.69 | 68.66 | 67.56 | 26,297 |
July 30, 2025 | 67.66 | 67.69 | 67.69 | 67.72 | 67.64 | 17,289 |
July 29, 2025 | 67.86 | 67.61 | 67.61 | 68.06 | 67.61 | 6,639 |
July 28, 2025 | 67.78 | 67.55 | 67.55 | 67.78 | 67.55 | 10,602 |
July 25, 2025 | 67.23 | 67.35 | 67.35 | 67.35 | 67.12 | 28,891 |
July 24, 2025 | 67.07 | 67.22 | 67.22 | 67.24 | 67.02 | 93,731 |
July 23, 2025 | 66.7 | 66.58 | 66.58 | 66.78 | 66.45 | 23,719 |
July 22, 2025 | 67.03 | 66.6 | 66.6 | 67.03 | 66.31 | 38,423 |
July 21, 2025 | 66.9 | 67.2 | 67.2 | 67.26 | 66.84 | 59,976 |
July 18, 2025 | 66.95 | 66.72 | 66.72 | 67.03 | 66.66 | 64,381 |
July 17, 2025 | 66.51 | 66.8 | 66.8 | 66.8 | 66.31 | 38,087 |
July 16, 2025 | 65.99 | 66.02 | 66.02 | 66.25 | 65.84 | 15,161 |
July 15, 2025 | 66.4 | 66.54 | 66.54 | 66.54 | 66.39 | 137,105 |
July 14, 2025 | 65.45 | 65.91 | 65.91 | 65.91 | 65.42 | 42,882 |
July 11, 2025 | 65.73 | 65.84 | 65.84 | 65.92 | 65.58 | 22,900 |
July 10, 2025 | 65.9 | 65.94 | 65.94 | 66.19 | 65.73 | 22,371 |
July 09, 2025 | 65.65 | 65.86 | 65.86 | 66.19 | 65.65 | 25,455 |
July 08, 2025 | 65.69 | 65.5 | 65.5 | 65.74 | 65.45 | 38,804 |
July 07, 2025 | 65.7 | 65.6 | 65.6 | 65.81 | 65.55 | 19,961 |
July 04, 2025 | 65.7 | 65.62 | 65.62 | 65.71 | 65.58 | 19,982 |
July 03, 2025 | 65.4 | 66.04 | 66.04 | 66.06 | 65.37 | 65,047 |
July 02, 2025 | 65.02 | 65.21 | 65.21 | 65.25 | 64.62 | 86,447 |
July 01, 2025 | 65.32 | 64.81 | 64.81 | 65.39 | 64.81 | 37,528 |
June 30, 2025 | 65.34 | 65.24 | 65.24 | 65.46 | 65.14 | 44,187 |
June 27, 2025 | 65 | 65.18 | 65.18 | 65.22 | 64.88 | 33,347 |
June 26, 2025 | 64.45 | 64.5 | 64.5 | 64.6 | 64.36 | 39,447 |
June 25, 2025 | 64.05 | 64.16 | 64.16 | 64.35 | 64.05 | 7,889 |
June 24, 2025 | 63.72 | 63.79 | 63.79 | 63.79 | 63.41 | 56,310 |
June 23, 2025 | 62.18 | 62.5 | 62.5 | 62.67 | 62.06 | 48,342 |
June 20, 2025 | 62.45 | 62.26 | 62.26 | 62.9 | 62.26 | 32,992 |
June 19, 2025 | 62.27 | 61.81 | 61.81 | 62.27 | 61.7 | 7,815 |
June 18, 2025 | 62.74 | 62.74 | 62.74 | 62.79 | 62.4 | 18,289 |
June 17, 2025 | 62.79 | 62.84 | 62.84 | 62.88 | 62.65 | 43,384 |
June 16, 2025 | 62.47 | 63.06 | 63.06 | 63.06 | 62.46 | 199 |
June 13, 2025 | 62.05 | 62.58 | 62.58 | 62.58 | 62.05 | 12,130 |