71.49
-0.27(-0.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 72.01 | 71.49 | 71.49 | 73.48 | 71.38 | 867 |
| August 15, 2025 | 73.92 | 71.76 | 71.76 | 74 | 71.36 | 868 |
| August 14, 2025 | 73.61 | 72.57 | 72.57 | 75.58 | 71.85 | 3,184 |
| August 13, 2025 | 70.51 | 73.07 | 73.07 | 75.01 | 70.3 | 13,073 |
| August 12, 2025 | 67.98 | 70.74 | 70.74 | 71.4 | 67.2 | 4,551 |
| August 11, 2025 | 70.23 | 68.78 | 68.78 | 70.48 | 66.28 | 2,631 |
| August 08, 2025 | 63.45 | 66.1 | 66.1 | 66.1 | 61.9 | 9,282 |
| August 07, 2025 | 60.93 | 62.18 | 62.18 | 62.75 | 60 | 15,834 |
| August 06, 2025 | 50.11 | 57.82 | 57.82 | 57.82 | 50 | 12,494 |
| August 05, 2025 | 50.27 | 50.73 | 50.73 | 51.25 | 49.1 | 4,835 |
| August 04, 2025 | 49.86 | 51.64 | 51.64 | 53.16 | 49.7 | 5,627 |
| August 01, 2025 | 56.55 | 50.04 | 50.04 | 56.98 | 49.95 | 14,053 |
| July 31, 2025 | 54.45 | 53.88 | 53.88 | 55.08 | 53.79 | 9,892 |
| July 30, 2025 | 56.47 | 55 | 55 | 57.05 | 55 | 1,224 |
| July 29, 2025 | 58.55 | 56.8 | 56.8 | 58.72 | 56.8 | 1,456 |
| July 28, 2025 | 59.74 | 58.9 | 58.9 | 59.74 | 58.3 | 2,352 |
| July 25, 2025 | 57.42 | 59.01 | 59.01 | 59.3 | 57.42 | 1,987 |
| July 24, 2025 | 58.46 | 59.74 | 59.74 | 60 | 57.81 | 4,612 |
| July 23, 2025 | 59.87 | 58 | 58 | 60.21 | 57.4 | 6,416 |
| July 22, 2025 | 57.72 | 58.08 | 58.08 | 58.4 | 57.38 | 4,095 |
| July 21, 2025 | 57.02 | 58.29 | 58.29 | 60.01 | 56.81 | 3,986 |
| July 18, 2025 | 57.42 | 56.26 | 56.26 | 57.7 | 55.39 | 5,606 |
| July 17, 2025 | 56.37 | 55.88 | 55.88 | 57.6 | 55.5 | 4,736 |
| July 16, 2025 | 55.06 | 54.96 | 54.96 | 57.46 | 54.96 | 4,640 |
| July 15, 2025 | 55.06 | 56.84 | 56.84 | 56.84 | 54.88 | 2,974 |
| July 14, 2025 | 55.53 | 54.79 | 54.79 | 56.3 | 54 | 3,589 |
| July 11, 2025 | 57.07 | 56.46 | 56.46 | 57.67 | 55.67 | 1,519 |
| July 10, 2025 | 55.96 | 58.32 | 58.32 | 58.53 | 55.61 | 2,011 |
| July 09, 2025 | 56.09 | 54.07 | 54.07 | 57.37 | 53.86 | 1,399 |
| July 08, 2025 | 55.92 | 55.9 | 55.9 | 56.98 | 54.8 | 2,777 |
| July 07, 2025 | 58.37 | 57.58 | 57.58 | 61.01 | 57.15 | 5,131 |
| July 04, 2025 | 60 | 57.75 | 57.75 | 60 | 57.36 | 3,228 |
| July 03, 2025 | 58.49 | 59.31 | 59.31 | 59.7 | 56.02 | 12,534 |
| July 02, 2025 | 56.07 | 57.37 | 57.37 | 58.81 | 55.56 | 75,373 |
| July 01, 2025 | 52.12 | 54.64 | 54.64 | 56.26 | 51.27 | 77,066 |
| June 30, 2025 | 49.97 | 48.7 | 48.7 | 50.74 | 48.5 | 4,585 |
| June 27, 2025 | 50.26 | 49.79 | 49.79 | 50.76 | 49.54 | 2,924 |
| June 26, 2025 | 50.54 | 48.59 | 48.59 | 50.9 | 48.59 | 5,875 |
| June 25, 2025 | 49.7 | 50.39 | 50.39 | 51.18 | 49.26 | 7,745 |
| June 24, 2025 | 51.5 | 49.94 | 49.94 | 52.27 | 49.08 | 5,057 |
| June 23, 2025 | 49.08 | 49.27 | 49.27 | 50.36 | 48.95 | 3,838 |
| June 20, 2025 | 46.28 | 47.32 | 47.32 | 49.5 | 46.01 | 1,686 |
| June 19, 2025 | 47 | 45.45 | 45.45 | 47 | 45.1 | 652 |
| June 18, 2025 | 46.4 | 46.78 | 46.78 | 47.14 | 45.62 | 2,162 |
| June 17, 2025 | 47.33 | 47.37 | 47.37 | 47.66 | 46.39 | 6,088 |
| June 16, 2025 | 47.4 | 47.22 | 47.22 | 48 | 46.99 | 25,397 |
| June 13, 2025 | 46.7 | 47.46 | 47.46 | 49.48 | 46.32 | 3,552 |
| June 12, 2025 | 48.65 | 47.92 | 47.92 | 49 | 47.67 | 9,186 |
| June 11, 2025 | 51.39 | 50.15 | 50.15 | 52.78 | 50.15 | 7,434 |
| June 10, 2025 | 50.76 | 51.93 | 51.93 | 52.62 | 49.9 | 4,190 |
| June 09, 2025 | 52.82 | 52.93 | 52.93 | 54.03 | 52.77 | 3,750 |
| June 06, 2025 | 51.34 | 51.83 | 51.83 | 53.25 | 50.59 | 2,805 |
| June 05, 2025 | 51.18 | 53.13 | 53.13 | 53.13 | 50.76 | 5,728 |
| June 04, 2025 | 52 | 52.78 | 52.78 | 54.31 | 50.76 | 3,315 |
| June 03, 2025 | 51.63 | 51.98 | 51.98 | 51.98 | 50.19 | 4,876 |
| June 02, 2025 | 49.2 | 50.25 | 50.25 | 51.37 | 49.03 | 2,054 |
| May 30, 2025 | 49.8 | 49.28 | 49.28 | 50.25 | 47.96 | 3,321 |
| May 29, 2025 | 54.61 | 50.42 | 50.42 | 55.64 | 50.42 | 12,605 |
| May 28, 2025 | 50.05 | 50.62 | 50.62 | 51.68 | 49.83 | 18,926 |
| May 27, 2025 | 48.92 | 49.29 | 49.29 | 49.64 | 48.04 | 5,165 |