70.42
-0.39273(-0.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 70.73 | 70.42 | 70.42 | 71.66 | 70.07 | 1.12M |
| December 03, 2025 | 69.64 | 70.82 | 70.82 | 71.59 | 68.84 | 1.8M |
| December 02, 2025 | 68.05 | 69.02 | 69.02 | 69.79 | 67.15 | 2.08M |
| December 01, 2025 | 66.04 | 67.61 | 67.61 | 68.36 | 65.67 | 2.05M |
| November 28, 2025 | 25.18 | 25.18 | 25.18 | 25.19 | 25.18 | 619,072 |
| November 26, 2025 | 25.17 | 25.17 | 25.17 | 25.18 | 25.17 | 3,081 |
| November 25, 2025 | 25.17 | 25.17 | 25.17 | 25.18 | 25.17 | 15,105 |
| November 24, 2025 | 25.17 | 25.17 | 25.17 | 25.18 | 25.17 | 23,947 |
| November 21, 2025 | 25.16 | 25.17 | 25.17 | 25.19 | 25.16 | 15,513 |
| November 20, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.15 | 10,062 |
| November 19, 2025 | 25.15 | 25.15 | 25.15 | 25.16 | 25.15 | 38,322 |
| November 18, 2025 | 25.15 | 25.15 | 25.15 | 25.16 | 25.15 | 14,083 |
| November 17, 2025 | 25.15 | 25.15 | 25.15 | 25.16 | 25.15 | 21,021 |
| November 14, 2025 | 25.14 | 25.14 | 25.14 | 25.15 | 25.14 | 15,433 |
| November 13, 2025 | 25.14 | 25.13 | 25.13 | 25.15 | 25.13 | 18,614 |
| November 12, 2025 | 25.14 | 25.13 | 25.13 | 25.18 | 25.12 | 51,770 |
| November 11, 2025 | 25.13 | 25.13 | 25.13 | 25.15 | 25.13 | 9,930 |
| November 10, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.12 | 39,890 |
| November 07, 2025 | 25.09 | 25.1 | 25.1 | 25.11 | 25.09 | 42,638 |
| November 06, 2025 | 25.08 | 25.09 | 25.09 | 25.11 | 25.08 | 12,081 |
| November 05, 2025 | 25.08 | 25.07 | 25.07 | 25.11 | 25.07 | 9,106 |
| November 04, 2025 | 25.04 | 25.07 | 25.07 | 25.09 | 25.04 | 18,868 |
| November 03, 2025 | 25.02 | 25.02 | 25.02 | 25.03 | 25.02 | 5,353 |
| October 31, 2025 | 24.94 | 25.01 | 25.01 | 25.12 | 24.91 | 34,248 |
| October 30, 2025 | 24.56 | 24.64 | 24.64 | 24.65 | 24.5 | 12,657 |
| October 29, 2025 | 24.52 | 24.52 | 24.52 | 24.59 | 24.52 | 4,485 |
| October 28, 2025 | 24.5 | 24.56 | 24.56 | 24.62 | 24.46 | 7,905 |
| October 27, 2025 | 24.5 | 24.5 | 24.5 | 24.5 | 24.46 | 6,778 |
| October 24, 2025 | 24.37 | 24.54 | 24.54 | 24.58 | 24.32 | 8,776 |
| October 23, 2025 | 24.25 | 24.32 | 24.32 | 24.36 | 24.21 | 8,090 |
| October 22, 2025 | 24.35 | 24.33 | 24.33 | 24.36 | 24.14 | 7,861 |
| October 21, 2025 | 24.45 | 24.35 | 24.35 | 24.5 | 24.35 | 7,404 |
| October 20, 2025 | 24.58 | 24.45 | 24.45 | 24.58 | 24.34 | 6,355 |
| October 17, 2025 | 24.28 | 24.25 | 24.25 | 24.38 | 24.15 | 3,901 |
| October 16, 2025 | 24.23 | 24.28 | 24.28 | 24.69 | 24.21 | 7,330 |
| October 15, 2025 | 24.38 | 24.31 | 24.31 | 24.5 | 24.2 | 9,945 |
| October 14, 2025 | 24.69 | 24.29 | 24.29 | 24.99 | 24.09 | 84,644 |
| October 13, 2025 | 24.86 | 25 | 25 | 25 | 24.64 | 16,968 |
| October 10, 2025 | 24.75 | 24.8 | 24.8 | 24.86 | 24.73 | 3,005 |
| October 09, 2025 | 24.9 | 24.87 | 24.87 | 24.9 | 24.8 | 3,003 |
| October 08, 2025 | 24.83 | 24.95 | 24.95 | 25.02 | 24.83 | 9,385 |
| October 07, 2025 | 24.84 | 24.93 | 24.93 | 24.98 | 24.84 | 2,257 |
| October 06, 2025 | 24.9 | 24.84 | 24.84 | 25.08 | 24.81 | 6,226 |
| October 03, 2025 | 24.92 | 24.88 | 24.88 | 24.98 | 24.82 | 3,961 |
| October 02, 2025 | 24.82 | 25.07 | 25.07 | 25.07 | 24.76 | 3,702 |
| October 01, 2025 | 24.77 | 24.94 | 24.94 | 24.95 | 24.54 | 8,222 |
| September 30, 2025 | 25.18 | 25.16 | 24.75 | 25.18 | 25.02 | 1,118 |
| September 29, 2025 | 25.07 | 25.05 | 24.65 | 25.1 | 24.94 | 1,544 |
| September 26, 2025 | 24.95 | 24.92 | 24.52 | 24.99 | 24.86 | 3,481 |
| September 25, 2025 | 24.95 | 24.82 | 24.42 | 24.95 | 24.82 | 4,237 |
| September 24, 2025 | 25.05 | 25 | 24.6 | 25.07 | 25 | 3,041 |
| September 23, 2025 | 25.17 | 25 | 24.6 | 25.17 | 25 | 2,761 |
| September 22, 2025 | 25.08 | 24.92 | 24.52 | 25.08 | 24.92 | 2,172 |
| September 19, 2025 | 25.32 | 25 | 24.6 | 25.32 | 25 | 1,824 |
| September 18, 2025 | 25.27 | 25.2 | 24.79 | 25.31 | 25.2 | 4,874 |
| September 17, 2025 | 25.38 | 25.34 | 24.93 | 25.38 | 25.31 | 1,043 |
| September 16, 2025 | 25.25 | 25.32 | 25.32 | 25.41 | 25.25 | 2,890 |
| September 15, 2025 | 25.31 | 25.33 | 25.33 | 25.33 | 25.31 | 460 |
| September 12, 2025 | 25.21 | 25.25 | 25.25 | 25.25 | 25.17 | 2,070 |
| September 11, 2025 | 25.21 | 25.23 | 25.23 | 25.24 | 25.16 | 3,937 |