66.89
-0.1(-0.15%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 66.99 | 66.89 | 66.89 | 67.19 | 66.11 | 40,102 |
September 25, 2025 | 68.71 | 66.99 | 66.99 | 68.78 | 66.47 | 30,016 |
September 24, 2025 | 66.83 | 68.78 | 68.78 | 70.76 | 66.83 | 59,017 |
September 23, 2025 | 69 | 67.72 | 67.72 | 69.54 | 66.79 | 44,520 |
September 22, 2025 | 69.86 | 68.45 | 68.45 | 70.8 | 68.03 | 51,407 |
September 19, 2025 | 71.65 | 70.45 | 70.45 | 71.94 | 69.48 | 126,428 |
September 18, 2025 | 69.79 | 71.86 | 71.86 | 72.2 | 68.68 | 64,300 |
September 17, 2025 | 68.71 | 69.5 | 69.5 | 71.54 | 68.45 | 48,300 |
September 16, 2025 | 70.37 | 68.57 | 68.57 | 71.05 | 66.54 | 50,522 |
September 15, 2025 | 67.28 | 70.37 | 70.37 | 71.04 | 65 | 77,600 |
September 12, 2025 | 68 | 67.96 | 67.96 | 68.23 | 66.77 | 37,500 |
September 11, 2025 | 67.23 | 68.36 | 68.36 | 68.79 | 67.23 | 57,700 |
September 10, 2025 | 67.3 | 67.3 | 67.3 | 67.82 | 66.55 | 42,300 |
September 09, 2025 | 68.1 | 67.38 | 67.38 | 68.27 | 66.77 | 34,234 |
September 08, 2025 | 67.47 | 67.96 | 67.96 | 68.74 | 66.9 | 66,800 |
September 05, 2025 | 68.18 | 66.19 | 66.19 | 69.2 | 65.93 | 38,943 |
September 04, 2025 | 65.67 | 68.19 | 68.19 | 68.27 | 65.44 | 55,942 |
September 03, 2025 | 66 | 65.67 | 65.67 | 67.28 | 65.25 | 52,954 |
September 02, 2025 | 64 | 66.24 | 66.24 | 66.35 | 64 | 58,600 |
August 29, 2025 | 66 | 65.87 | 65.87 | 66.2 | 63.18 | 76,762 |
August 28, 2025 | 66.73 | 66.26 | 66.26 | 66.94 | 64.95 | 99,731 |
August 27, 2025 | 65.55 | 66.83 | 66.83 | 67.02 | 65.17 | 82,100 |
August 26, 2025 | 63.18 | 65.55 | 65.55 | 65.92 | 62.01 | 96,600 |
August 25, 2025 | 66.15 | 62.83 | 62.83 | 66.32 | 60.11 | 223,000 |
August 22, 2025 | 66.48 | 67.5 | 67.5 | 69 | 64.53 | 118,950 |
August 21, 2025 | 65.2 | 66.42 | 66.42 | 66.75 | 64.01 | 88,400 |
August 20, 2025 | 67.26 | 65.81 | 65.81 | 67.26 | 63.53 | 136,327 |
August 19, 2025 | 69.67 | 67.97 | 67.97 | 72.24 | 67.82 | 193,100 |
August 18, 2025 | 74.93 | 71.02 | 71.02 | 74.93 | 69.54 | 150,600 |
August 15, 2025 | 79.6 | 75.89 | 75.89 | 83 | 71.4 | 186,800 |
August 14, 2025 | 80 | 75.36 | 75.36 | 80 | 70.6 | 269,557 |
August 13, 2025 | 80.1 | 81.76 | 81.76 | 82.8 | 77.95 | 148,254 |
August 12, 2025 | 76.22 | 79.45 | 79.45 | 82.66 | 76 | 275,112 |
August 11, 2025 | 71.89 | 74.39 | 74.39 | 78.5 | 71.6 | 373,505 |
August 08, 2025 | 70.21 | 71.61 | 71.61 | 73.29 | 69.8 | 97,591 |
August 07, 2025 | 67.08 | 68.69 | 68.69 | 70.21 | 67.08 | 77,829 |
August 06, 2025 | 65.34 | 66.5 | 66.5 | 66.52 | 63 | 49,700 |
August 05, 2025 | 64.51 | 64.89 | 64.89 | 65.34 | 62.3 | 51,340 |
August 04, 2025 | 63.25 | 64.51 | 64.51 | 65.89 | 63.25 | 87,702 |
August 01, 2025 | 62.7 | 62.05 | 62.05 | 62.9 | 60.33 | 69,885 |
July 31, 2025 | 63.96 | 63.46 | 63.46 | 66.44 | 62.79 | 73,149 |
July 30, 2025 | 64.92 | 62.89 | 62.89 | 65.23 | 62.04 | 53,616 |
July 29, 2025 | 64.91 | 64.9 | 64.9 | 65.93 | 64.72 | 46,600 |
July 28, 2025 | 64.06 | 64.68 | 64.68 | 65.76 | 63.7 | 64,031 |
July 25, 2025 | 65.17 | 64.41 | 64.41 | 65.89 | 64.4 | 38,142 |
July 24, 2025 | 66.34 | 65.17 | 65.17 | 66.34 | 64 | 54,828 |
July 23, 2025 | 63.5 | 66.35 | 66.35 | 66.45 | 63.23 | 90,455 |
July 22, 2025 | 62.01 | 63.27 | 63.27 | 63.92 | 61.33 | 73,707 |
July 21, 2025 | 60.32 | 61.5 | 61.5 | 63.37 | 60.32 | 82,226 |
July 18, 2025 | 62.15 | 60.32 | 60.32 | 62.38 | 60.21 | 51,600 |
July 17, 2025 | 62.51 | 61.45 | 61.45 | 63.33 | 61.03 | 56,048 |
July 16, 2025 | 63.05 | 62.75 | 62.75 | 63.65 | 60.85 | 77,141 |
July 15, 2025 | 63.43 | 63.01 | 63.01 | 64.6 | 62.5 | 108,528 |
July 14, 2025 | 63.74 | 62.93 | 62.93 | 63.75 | 60.2 | 122,303 |
July 11, 2025 | 65.31 | 63.8 | 63.8 | 66.03 | 63.05 | 131,355 |
July 10, 2025 | 66.59 | 64.73 | 64.73 | 67.2 | 62.71 | 149,021 |
July 09, 2025 | 65.29 | 66.69 | 66.69 | 67.35 | 64.72 | 105,575 |
July 08, 2025 | 66.65 | 65 | 65 | 68.34 | 64.6 | 85,710 |
July 07, 2025 | 69.98 | 66.54 | 66.54 | 69.98 | 65.5 | 161,892 |
July 03, 2025 | 68.71 | 69.98 | 69.98 | 70.58 | 68.01 | 123,200 |