65.71
+0.25(+0.38%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 66.19 | 65.46 | 65.46 | 66.2 | 65.11 | 52,658 |
September 04, 2025 | 65.35 | 65.78 | 65.78 | 65.78 | 65.29 | 85,920 |
September 03, 2025 | 64.95 | 65.06 | 65.06 | 65.18 | 64.79 | 93,032 |
September 02, 2025 | 64.2 | 64.61 | 64.61 | 64.66 | 64.11 | 44,800 |
August 29, 2025 | 65.33 | 64.87 | 64.87 | 65.33 | 64.78 | 48,100 |
August 28, 2025 | 65.22 | 65.41 | 65.41 | 65.45 | 65.04 | 121,200 |
August 27, 2025 | 64.91 | 65.2 | 65.2 | 65.23 | 64.91 | 127,700 |
August 26, 2025 | 64.71 | 65.05 | 65.05 | 65.05 | 64.71 | 81,125 |
August 25, 2025 | 64.8 | 64.73 | 64.73 | 65.02 | 64.73 | 187,800 |
August 22, 2025 | 64.56 | 64.95 | 64.95 | 65.02 | 64.39 | 36,015 |
August 21, 2025 | 64.26 | 64.18 | 64.18 | 64.42 | 64.01 | 130,800 |
August 20, 2025 | 64.47 | 64.46 | 64.46 | 64.54 | 63.95 | 61,940 |
August 19, 2025 | 65.11 | 64.53 | 64.53 | 65.11 | 64.42 | 90,600 |
August 18, 2025 | 65.03 | 65.09 | 65.09 | 65.11 | 64.88 | 205,710 |
August 15, 2025 | 65.13 | 64.98 | 64.98 | 65.14 | 64.92 | 85,900 |
August 14, 2025 | 64.55 | 64.82 | 64.82 | 64.85 | 64.55 | 51,105 |
August 13, 2025 | 64.85 | 64.5 | 64.5 | 64.94 | 64.43 | 172,900 |
August 12, 2025 | 64.31 | 64.6 | 64.6 | 64.61 | 64.1 | 73,510 |
August 11, 2025 | 64.01 | 63.95 | 63.95 | 64.26 | 63.91 | 69,700 |
August 08, 2025 | 63.4 | 63.88 | 63.88 | 63.94 | 63.4 | 149,736 |
August 07, 2025 | 63.59 | 63.13 | 63.13 | 63.72 | 62.87 | 74,226 |
August 06, 2025 | 62.73 | 63.45 | 63.45 | 63.51 | 62.73 | 55,448 |
August 05, 2025 | 63.01 | 62.66 | 62.66 | 63.01 | 62.6 | 48,900 |
August 04, 2025 | 62.3 | 62.94 | 62.94 | 62.94 | 62.3 | 70,541 |
August 01, 2025 | 62.5 | 62.08 | 62.08 | 62.5 | 61.93 | 101,000 |
July 31, 2025 | 63.89 | 62.99 | 62.99 | 63.89 | 62.91 | 72,400 |
July 30, 2025 | 63.17 | 63.09 | 63.09 | 63.29 | 62.85 | 44,900 |
July 29, 2025 | 63.41 | 63.09 | 63.09 | 63.47 | 63.06 | 160,200 |
July 28, 2025 | 63.46 | 63.42 | 63.42 | 63.54 | 63.27 | 42,500 |
July 25, 2025 | 63.21 | 63.34 | 63.34 | 63.44 | 63.21 | 32,600 |
July 24, 2025 | 63.13 | 63.14 | 63.14 | 63.25 | 63.08 | 48,800 |
July 23, 2025 | 62.77 | 63.15 | 63.15 | 63.18 | 62.74 | 107,801 |
July 22, 2025 | 62.75 | 62.72 | 62.72 | 62.79 | 62.63 | 52,500 |
July 21, 2025 | 62.71 | 62.94 | 62.94 | 63.17 | 62.71 | 45,412 |
July 18, 2025 | 63 | 62.69 | 62.69 | 63 | 62.64 | 46,800 |
July 17, 2025 | 62.64 | 62.95 | 62.95 | 63 | 62.64 | 54,700 |
July 16, 2025 | 62.59 | 62.68 | 62.68 | 62.73 | 62.38 | 119,400 |
July 15, 2025 | 62.75 | 62.4 | 62.4 | 62.75 | 62.38 | 65,500 |
July 14, 2025 | 62.43 | 62.52 | 62.52 | 62.62 | 62.33 | 72,800 |
July 11, 2025 | 62.35 | 62.45 | 62.45 | 62.54 | 62.29 | 61,714 |
July 10, 2025 | 62.63 | 62.7 | 62.7 | 62.78 | 62.46 | 40,519 |
July 09, 2025 | 62.31 | 62.57 | 62.57 | 62.63 | 62.31 | 49,000 |
July 08, 2025 | 62.51 | 62.24 | 62.24 | 62.51 | 62.16 | 58,317 |
July 07, 2025 | 62.68 | 62.43 | 62.43 | 62.68 | 62.25 | 51,505 |
July 03, 2025 | 62.65 | 63 | 63 | 63.06 | 62.65 | 37,300 |
July 02, 2025 | 62.18 | 62.38 | 62.38 | 62.44 | 62.18 | 68,719 |
July 01, 2025 | 62.2 | 62.19 | 62.19 | 62.35 | 62.15 | 68,212 |
June 30, 2025 | 62.49 | 62.56 | 62.43 | 62.62 | 62.24 | 46,300 |
June 27, 2025 | 61.96 | 62.16 | 62.16 | 62.34 | 61.83 | 38,901 |
June 26, 2025 | 61.72 | 61.86 | 61.86 | 61.93 | 61.64 | 38,629 |
June 25, 2025 | 61.53 | 61.54 | 61.54 | 61.77 | 61.41 | 663,614 |
June 24, 2025 | 61.33 | 61.61 | 61.61 | 61.69 | 61.31 | 109,700 |
June 23, 2025 | 60.04 | 60.91 | 60.91 | 60.99 | 60.04 | 91,900 |
June 20, 2025 | 60.77 | 60.27 | 60.27 | 60.8 | 60.12 | 63,845 |
June 18, 2025 | 60.74 | 60.45 | 60.45 | 61.04 | 60.44 | 38,100 |
June 17, 2025 | 60.97 | 60.7 | 60.7 | 61.05 | 60.63 | 89,900 |
June 16, 2025 | 60.99 | 61.11 | 61.11 | 61.33 | 60.99 | 50,600 |
June 13, 2025 | 60.75 | 60.72 | 60.72 | 61.18 | 60.57 | 109,339 |
June 12, 2025 | 61.32 | 61.4 | 61.4 | 61.44 | 60.94 | 39,539 |
June 11, 2025 | 61.37 | 60.94 | 60.94 | 61.39 | 60.79 | 70,640 |