69.37
-0.0857(-0.12%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 69.94 | 69.37 | 69.37 | 70.01 | 69.08 | 1,036 |
September 04, 2025 | 69.46 | 69.57 | 69.57 | 69.57 | 69.46 | 510 |
September 03, 2025 | 68.73 | 68.99 | 68.99 | 68.99 | 68.73 | 308,400 |
September 02, 2025 | 68.3 | 68.6 | 68.6 | 68.6 | 68.16 | 3,300 |
August 29, 2025 | 69.56 | 69.18 | 69.18 | 69.56 | 69.18 | 700 |
August 28, 2025 | 69.75 | 69.91 | 69.91 | 69.91 | 69.75 | 139,047 |
August 27, 2025 | 69.57 | 69.74 | 69.74 | 69.74 | 69.57 | 71,247 |
August 26, 2025 | 69.34 | 69.58 | 69.58 | 69.58 | 69.34 | 40,800 |
August 25, 2025 | 69.47 | 69.25 | 69.25 | 69.48 | 69.25 | 10,232 |
August 22, 2025 | 69.52 | 69.46 | 69.46 | 69.53 | 69.46 | 2,622 |
August 21, 2025 | 68.48 | 68.31 | 68.31 | 68.48 | 68.22 | 2,248 |
August 20, 2025 | 68.68 | 68.67 | 68.67 | 68.68 | 68.66 | 5,100 |
August 19, 2025 | 69.35 | 68.85 | 68.85 | 69.35 | 68.84 | 1,300 |
August 18, 2025 | 69.48 | 69.42 | 69.42 | 69.48 | 69.38 | 2,131 |
August 15, 2025 | 69.51 | 69.41 | 69.41 | 69.52 | 69.41 | 77,000 |
August 14, 2025 | 69.42 | 69.47 | 69.47 | 69.47 | 69.4 | 4,906 |
August 13, 2025 | 69.32 | 69.44 | 69.44 | 69.45 | 69.32 | 75,639 |
August 12, 2025 | 68.68 | 69.09 | 69.09 | 69.09 | 68.68 | 4,600 |
August 11, 2025 | 68.83 | 68.51 | 68.51 | 68.83 | 68.51 | 319 |
August 08, 2025 | 68.62 | 68.72 | 68.72 | 68.74 | 68.62 | 1,136 |
August 07, 2025 | 68.12 | 68.25 | 68.25 | 68.25 | 68.1 | 703 |
August 06, 2025 | 68.52 | 68.45 | 68.45 | 68.54 | 68.45 | 110,400 |
August 05, 2025 | 68.45 | 68.11 | 68.11 | 68.45 | 68.03 | 42,390 |
August 04, 2025 | 68.3 | 68.31 | 68.31 | 68.31 | 68.28 | 1,945 |
August 01, 2025 | 67.03 | 67.06 | 67.06 | 67.26 | 66.97 | 1,705 |
July 31, 2025 | 69.12 | 68.13 | 68.13 | 69.12 | 67.99 | 216,529 |
July 30, 2025 | 68.67 | 68.4 | 68.4 | 68.67 | 68.15 | 976,300 |
July 29, 2025 | 68.55 | 68.58 | 68.58 | 68.63 | 68.5 | 69,106 |
July 28, 2025 | 68.7 | 68.69 | 68.69 | 68.7 | 68.69 | 346 |
July 25, 2025 | 68.46 | 68.63 | 68.63 | 68.69 | 68.46 | 3,060 |
July 24, 2025 | 68.2 | 68.36 | 68.36 | 68.43 | 68.2 | 10,246 |
July 23, 2025 | 67.91 | 68.33 | 68.33 | 68.33 | 67.91 | 145,043 |
July 22, 2025 | 67.68 | 67.93 | 67.93 | 67.93 | 67.68 | 11,006 |
July 21, 2025 | 68.14 | 67.87 | 67.87 | 68.19 | 67.87 | 2,200 |
July 18, 2025 | 67.9 | 67.81 | 67.81 | 67.91 | 67.63 | 12,403 |
July 17, 2025 | 67.62 | 67.79 | 67.79 | 67.82 | 67.62 | 818 |
July 16, 2025 | 67.19 | 67.41 | 67.41 | 67.41 | 66.96 | 7,425 |
July 15, 2025 | 67.44 | 67.14 | 67.14 | 67.44 | 67.07 | 1,400 |
July 14, 2025 | 67.17 | 67.27 | 67.27 | 67.27 | 67.17 | 300 |
July 11, 2025 | 67.12 | 67.07 | 67.07 | 67.12 | 67.01 | 1,600 |
July 10, 2025 | 67.14 | 67.35 | 67.35 | 67.47 | 67.14 | 17,038 |
July 09, 2025 | 66.99 | 67.19 | 67.19 | 67.24 | 66.97 | 8,200 |
July 08, 2025 | 66.91 | 66.82 | 66.82 | 66.91 | 66.79 | 1,000 |
July 07, 2025 | 67.05 | 66.8 | 66.8 | 67.08 | 66.8 | 2,120 |
July 03, 2025 | 67.56 | 67.63 | 67.63 | 67.63 | 67.52 | 600 |
July 02, 2025 | 66.83 | 66.96 | 66.96 | 66.96 | 66.83 | 200 |
July 01, 2025 | 66.59 | 66.62 | 66.62 | 66.69 | 66.59 | 4,602 |
June 30, 2025 | 66.64 | 66.86 | 66.86 | 67.01 | 66.58 | 95,900 |
June 27, 2025 | 66.38 | 66.55 | 66.55 | 66.61 | 66.19 | 3,500 |
June 26, 2025 | 65.86 | 66.19 | 66.19 | 66.21 | 65.86 | 4,500 |
June 25, 2025 | 66.11 | 65.93 | 65.93 | 66.11 | 65.93 | 32,800 |
June 24, 2025 | 65.66 | 65.99 | 65.99 | 66.08 | 65.66 | 43,400 |
June 23, 2025 | 64.41 | 65.21 | 65.21 | 65.21 | 64.35 | 39,141 |
June 20, 2025 | 64.87 | 64.35 | 64.35 | 64.9 | 64.33 | 11,226 |
June 18, 2025 | 65.1 | 64.75 | 64.75 | 65.1 | 64.69 | 11,611 |
June 17, 2025 | 65.04 | 64.69 | 64.69 | 65.16 | 64.67 | 18,500 |
June 16, 2025 | 65.54 | 65.44 | 65.37 | 65.54 | 65.29 | 9,955 |
June 13, 2025 | 65.09 | 64.83 | 64.69 | 65.36 | 64.79 | 2,202 |
June 12, 2025 | 65.65 | 65.7 | 65.56 | 65.78 | 65.61 | 3,237 |
June 11, 2025 | 65.78 | 65.42 | 65.28 | 65.93 | 65.35 | 50,926 |