70.63
+5.58(+8.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 67 | 70.63 | 70.63 | 70.67 | 64.22 | 2.17M |
| October 22, 2025 | 65.55 | 65.05 | 65.05 | 66.63 | 64.77 | 1.36M |
| October 21, 2025 | 63.25 | 65 | 65 | 65.74 | 62.93 | 787,449 |
| October 20, 2025 | 64.27 | 63.34 | 63.34 | 64.85 | 63.12 | 670,900 |
| October 17, 2025 | 62.43 | 63.91 | 63.91 | 63.97 | 62.08 | 609,000 |
| October 16, 2025 | 63.35 | 62.55 | 62.55 | 63.35 | 61.71 | 877,319 |
| October 15, 2025 | 63.59 | 63.12 | 63.12 | 64.02 | 62.21 | 732,629 |
| October 14, 2025 | 59.47 | 62.9 | 62.9 | 63.48 | 59.47 | 827,800 |
| October 13, 2025 | 59.65 | 60.26 | 60.26 | 61.08 | 59.5 | 590,100 |
| October 10, 2025 | 61.91 | 58.75 | 58.75 | 62.41 | 58.56 | 937,044 |
| October 09, 2025 | 63.48 | 62 | 62 | 63.52 | 61.98 | 605,703 |
| October 08, 2025 | 62.97 | 63.6 | 63.6 | 63.92 | 62.78 | 562,523 |
| October 07, 2025 | 64.62 | 63 | 63 | 65.09 | 62.95 | 742,200 |
| October 06, 2025 | 66.36 | 64.61 | 64.61 | 66.72 | 64.32 | 473,400 |
| October 03, 2025 | 66 | 66.34 | 66.34 | 66.9 | 65.25 | 877,644 |
| October 02, 2025 | 64.25 | 65.1 | 65.1 | 65.62 | 64.13 | 601,211 |
| October 01, 2025 | 62.97 | 64.13 | 64.13 | 64.32 | 62.97 | 528,510 |
| September 30, 2025 | 64.15 | 63.24 | 63.24 | 64.15 | 62.05 | 505,548 |
| September 29, 2025 | 64.21 | 64.17 | 64.17 | 64.3 | 62.74 | 607,342 |
| September 26, 2025 | 61.97 | 63.61 | 63.61 | 63.64 | 61.49 | 1.03M |
| September 25, 2025 | 61.99 | 61.73 | 61.73 | 62.48 | 60.79 | 567,926 |
| September 24, 2025 | 63 | 62.67 | 62.67 | 63.65 | 62.32 | 440,600 |
| September 23, 2025 | 64.97 | 62.55 | 62.55 | 65.17 | 62.49 | 904,200 |
| September 22, 2025 | 62.97 | 63.73 | 63.73 | 63.79 | 62.82 | 651,046 |
| September 19, 2025 | 65.28 | 63.35 | 63.35 | 65.3 | 62.94 | 1.61M |
| September 18, 2025 | 65.34 | 65.43 | 65.43 | 65.75 | 64.27 | 704,640 |
| September 17, 2025 | 65.77 | 64.93 | 64.93 | 68.08 | 64.76 | 633,602 |
| September 16, 2025 | 65.59 | 65.62 | 65.62 | 66.4 | 65.18 | 642,115 |
| September 15, 2025 | 65.58 | 65.4 | 65.4 | 65.75 | 64.56 | 669,300 |
| September 12, 2025 | 66.35 | 65.28 | 65.28 | 66.52 | 65.22 | 624,114 |
| September 11, 2025 | 65.25 | 66.67 | 66.67 | 66.83 | 64.66 | 550,310 |
| September 10, 2025 | 64.84 | 64.72 | 64.72 | 65.61 | 63.68 | 928,915 |
| September 09, 2025 | 66.11 | 65.32 | 65.32 | 66.43 | 64.58 | 637,700 |
| September 08, 2025 | 67.49 | 66.85 | 66.85 | 67.49 | 65.26 | 770,300 |
| September 05, 2025 | 65.78 | 66.61 | 66.61 | 67.18 | 65.49 | 692,028 |
| September 04, 2025 | 63.92 | 65.44 | 65.44 | 65.5 | 63.18 | 517,736 |
| September 03, 2025 | 63.09 | 63.58 | 63.58 | 64.3 | 62.92 | 418,222 |
| September 02, 2025 | 62.32 | 63.48 | 63.48 | 63.62 | 62.19 | 598,100 |
| August 29, 2025 | 64.2 | 63.59 | 63.59 | 64.73 | 63.23 | 606,300 |
| August 28, 2025 | 65.61 | 63.88 | 63.88 | 65.66 | 62.95 | 685,400 |
| August 27, 2025 | 64.05 | 65.2 | 65.2 | 65.74 | 64.05 | 728,126 |
| August 26, 2025 | 65.04 | 64.35 | 64.35 | 65.84 | 63.86 | 902,858 |
| August 25, 2025 | 65.26 | 65.18 | 65.18 | 65.94 | 64.69 | 666,200 |
| August 22, 2025 | 62.64 | 65.92 | 65.92 | 67.3 | 62.36 | 1.3M |
| August 21, 2025 | 61.77 | 62.07 | 62.07 | 62.36 | 60.99 | 477,411 |
| August 20, 2025 | 63.43 | 62.64 | 62.64 | 63.83 | 62.6 | 771,900 |
| August 19, 2025 | 63.61 | 64.22 | 64.22 | 64.74 | 63.61 | 585,400 |
| August 18, 2025 | 63.33 | 63.1 | 63.1 | 63.51 | 62.65 | 660,337 |
| August 15, 2025 | 64.95 | 63.27 | 63.27 | 64.95 | 63.24 | 567,817 |
| August 14, 2025 | 63.51 | 64.32 | 64.32 | 64.42 | 62.86 | 1.3M |
| August 13, 2025 | 60.63 | 64.62 | 64.62 | 64.96 | 60.63 | 1.6M |
| August 12, 2025 | 57.2 | 60.48 | 60.48 | 60.48 | 57.05 | 800,700 |
| August 11, 2025 | 57.08 | 56.7 | 56.7 | 57.48 | 55.84 | 606,100 |
| August 08, 2025 | 57.32 | 56.85 | 56.85 | 57.62 | 56.41 | 498,146 |
| August 07, 2025 | 59.68 | 57.2 | 57.2 | 59.68 | 56.96 | 862,705 |
| August 06, 2025 | 59.45 | 58.52 | 58.52 | 59.45 | 58.26 | 582,509 |
| August 05, 2025 | 59.02 | 59.32 | 59.32 | 59.47 | 57.83 | 619,133 |
| August 04, 2025 | 56.86 | 58.77 | 58.77 | 59.46 | 56.68 | 1.03M |
| August 01, 2025 | 57.61 | 56.64 | 56.64 | 57.77 | 55.61 | 1.16M |
| July 31, 2025 | 58.44 | 58.29 | 58.29 | 58.99 | 58.09 | 967,417 |