69.55
+0.0505(+0.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 69.54 | 69.55 | 69.55 | 69.63 | 69.51 | 53,980 |
| September 25, 2025 | 69.5 | 69.5 | 69.5 | 69.53 | 69.42 | 87,900 |
| September 24, 2025 | 69.62 | 69.57 | 69.57 | 69.62 | 69.56 | 48,400 |
| September 23, 2025 | 69.63 | 69.65 | 69.65 | 69.66 | 69.58 | 88,005 |
| September 22, 2025 | 69.6 | 69.58 | 69.58 | 69.63 | 69.57 | 91,534 |
| September 19, 2025 | 69.65 | 69.65 | 69.65 | 69.66 | 69.58 | 99,200 |
| September 18, 2025 | 69.64 | 69.61 | 69.61 | 69.68 | 69.55 | 85,100 |
| September 17, 2025 | 69.91 | 69.77 | 69.77 | 69.99 | 69.76 | 87,432 |
| September 16, 2025 | 69.82 | 69.84 | 69.84 | 69.86 | 69.79 | 78,814 |
| September 15, 2025 | 69.75 | 69.81 | 69.81 | 69.84 | 69.75 | 106,108 |
| September 12, 2025 | 69.72 | 69.73 | 69.73 | 69.74 | 69.63 | 125,524 |
| September 11, 2025 | 69.77 | 69.85 | 69.85 | 69.9 | 69.77 | 88,801 |
| September 10, 2025 | 69.71 | 69.75 | 69.75 | 69.8 | 69.67 | 73,905 |
| September 09, 2025 | 69.68 | 69.64 | 69.64 | 69.7 | 69.58 | 55,908 |
| September 08, 2025 | 69.69 | 69.72 | 69.72 | 69.74 | 69.67 | 113,916 |
| September 05, 2025 | 69.57 | 69.57 | 69.57 | 69.63 | 69.56 | 95,237 |
| September 04, 2025 | 69.25 | 69.31 | 69.31 | 69.31 | 69.18 | 113,000 |
| September 03, 2025 | 68.98 | 69.1 | 69.1 | 69.14 | 68.95 | 71,509 |
| September 02, 2025 | 68.9 | 68.87 | 68.87 | 68.91 | 68.83 | 94,130 |
| August 29, 2025 | 69.32 | 69.29 | 69.09 | 69.32 | 69.26 | 56,749 |
| August 28, 2025 | 69.29 | 69.35 | 69.16 | 69.37 | 69.25 | 74,722 |
| August 27, 2025 | 69.16 | 69.28 | 69.08 | 69.28 | 69.11 | 74,300 |
| August 26, 2025 | 69.18 | 69.23 | 69.03 | 69.25 | 69.14 | 61,200 |
| August 25, 2025 | 69.13 | 69.14 | 68.94 | 69.18 | 69.08 | 70,609 |
| August 22, 2025 | 69.1 | 69.25 | 69.05 | 69.3 | 69.08 | 125,800 |
| August 21, 2025 | 69.08 | 69.02 | 68.82 | 69.08 | 68.97 | 95,800 |
| August 20, 2025 | 69.05 | 69.17 | 68.97 | 69.2 | 69.05 | 94,147 |
| August 19, 2025 | 69.06 | 69.1 | 68.9 | 69.11 | 69.05 | 91,652 |
| August 18, 2025 | 69.06 | 68.99 | 68.8 | 69.08 | 68.94 | 105,700 |
| August 15, 2025 | 69.1 | 69 | 69 | 69.1 | 68.97 | 74,494 |
| August 14, 2025 | 69.2 | 69.18 | 69.18 | 69.24 | 69.14 | 90,331 |
| August 13, 2025 | 69.3 | 69.36 | 69.36 | 69.37 | 69.27 | 158,413 |
| August 12, 2025 | 69.08 | 69.11 | 69.11 | 69.12 | 69.01 | 108,600 |
| August 11, 2025 | 69.18 | 69.16 | 69.16 | 69.21 | 69.14 | 101,925 |
| August 08, 2025 | 69.21 | 69.14 | 69.14 | 69.21 | 69.13 | 112,207 |
| August 07, 2025 | 69.26 | 69.28 | 69.28 | 69.36 | 69.24 | 97,430 |
| August 06, 2025 | 69.28 | 69.29 | 69.29 | 69.31 | 69.1 | 113,842 |
| August 05, 2025 | 69.29 | 69.35 | 69.35 | 69.37 | 69.24 | 149,832 |
| August 04, 2025 | 69.29 | 69.33 | 69.33 | 69.33 | 69.22 | 109,438 |
| August 01, 2025 | 69.12 | 69.27 | 69.27 | 69.27 | 69.12 | 113,943 |
| July 31, 2025 | 69.17 | 69.05 | 68.86 | 69.17 | 69.02 | 64,401 |
| July 30, 2025 | 69.02 | 69 | 68.81 | 69.1 | 68.96 | 91,400 |
| July 29, 2025 | 68.94 | 69.13 | 68.94 | 69.13 | 68.94 | 144,321 |
| July 28, 2025 | 68.93 | 68.91 | 68.72 | 68.95 | 68.88 | 205,300 |
| July 25, 2025 | 68.82 | 68.94 | 68.75 | 68.94 | 68.79 | 146,400 |
| July 24, 2025 | 68.73 | 68.77 | 68.58 | 68.81 | 68.67 | 127,996 |
| July 23, 2025 | 68.99 | 68.87 | 68.68 | 68.99 | 68.84 | 72,015 |
| July 22, 2025 | 69 | 69.07 | 68.88 | 69.1 | 69 | 101,100 |
| July 21, 2025 | 69 | 68.97 | 68.78 | 69.05 | 68.95 | 75,800 |
| July 18, 2025 | 68.75 | 68.76 | 68.57 | 68.79 | 68.72 | 73,700 |
| July 17, 2025 | 68.75 | 68.72 | 68.53 | 68.78 | 68.67 | 89,040 |
| July 16, 2025 | 68.73 | 68.72 | 68.72 | 68.76 | 68.59 | 88,336 |
| July 15, 2025 | 68.75 | 68.58 | 68.58 | 68.8 | 68.55 | 65,200 |
| July 14, 2025 | 68.66 | 68.68 | 68.68 | 68.73 | 68.6 | 91,200 |
| July 11, 2025 | 68.75 | 68.67 | 68.67 | 68.75 | 68.65 | 70,800 |
| July 10, 2025 | 68.91 | 68.9 | 68.9 | 68.91 | 68.81 | 89,827 |
| July 09, 2025 | 68.81 | 68.94 | 68.94 | 68.94 | 68.79 | 69,500 |
| July 08, 2025 | 68.74 | 68.73 | 68.73 | 68.74 | 68.66 | 97,527 |
| July 07, 2025 | 68.92 | 68.84 | 68.84 | 68.92 | 68.79 | 140,217 |
| July 03, 2025 | 69.01 | 68.98 | 68.98 | 69.03 | 68.94 | 92,100 |