70.57
+0.53(+0.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 69.5 | 70.57 | 70.57 | 73.06 | 69.15 | 1.52M |
| October 22, 2025 | 65 | 70.04 | 70.04 | 70.8 | 64.61 | 1.7M |
| October 21, 2025 | 71.07 | 65.5 | 65.5 | 74.29 | 65.33 | 1.8M |
| October 20, 2025 | 79.23 | 70.58 | 70.58 | 83 | 70.35 | 7.34M |
| October 17, 2025 | 51.47 | 51.96 | 51.96 | 54.95 | 49.8 | 1.73M |
| October 16, 2025 | 50.59 | 52.53 | 52.53 | 52.99 | 50.06 | 1.57M |
| October 15, 2025 | 46.87 | 50.03 | 50.03 | 50.98 | 46.51 | 1.25M |
| October 14, 2025 | 46.96 | 46.2 | 46.2 | 46.96 | 45.03 | 818,767 |
| October 13, 2025 | 46.85 | 47.41 | 47.41 | 50.05 | 45.23 | 1.5M |
| October 10, 2025 | 49.14 | 46.07 | 46.07 | 49.98 | 45.85 | 1.01M |
| October 09, 2025 | 49.12 | 49.47 | 49.47 | 50.11 | 47.54 | 859,233 |
| October 08, 2025 | 49.08 | 49.5 | 49.5 | 49.58 | 47.81 | 938,124 |
| October 07, 2025 | 48.02 | 49.22 | 49.22 | 49.32 | 47.43 | 898,648 |
| October 06, 2025 | 50.51 | 47.81 | 47.81 | 50.63 | 47.58 | 1.22M |
| October 03, 2025 | 49.4 | 50.51 | 50.51 | 50.74 | 48.59 | 1.48M |
| October 02, 2025 | 45.26 | 49.42 | 49.42 | 49.52 | 44.42 | 1.95M |
| October 01, 2025 | 49.08 | 45.22 | 45.22 | 50.45 | 44.74 | 1.36M |
| September 30, 2025 | 51.94 | 49.4 | 49.4 | 51.94 | 48.6 | 1.13M |
| September 29, 2025 | 51.07 | 52.07 | 52.07 | 52.76 | 50.6 | 790,736 |
| September 26, 2025 | 52.35 | 50.6 | 50.6 | 52.52 | 49.82 | 977,807 |
| September 25, 2025 | 53 | 51.94 | 51.94 | 53.26 | 50.34 | 555,679 |
| September 24, 2025 | 52.44 | 53.98 | 53.98 | 54.76 | 51.72 | 639,312 |
| September 23, 2025 | 52.49 | 52.5 | 52.5 | 53.24 | 51.53 | 683,976 |
| September 22, 2025 | 53.69 | 52.49 | 52.49 | 53.88 | 51.92 | 732,485 |
| September 19, 2025 | 55.35 | 51.88 | 51.88 | 55.44 | 50.71 | 1.6M |
| September 18, 2025 | 54.6 | 55.03 | 55.03 | 55.97 | 54.08 | 596,400 |
| September 17, 2025 | 53.31 | 54.6 | 54.6 | 56.27 | 53.31 | 806,800 |
| September 16, 2025 | 55.07 | 53.07 | 53.07 | 55.91 | 52.9 | 689,025 |
| September 15, 2025 | 55.05 | 55.07 | 55.07 | 55.81 | 54.21 | 1.52M |
| September 12, 2025 | 57.33 | 54.91 | 54.91 | 57.67 | 54.88 | 1.01M |
| September 11, 2025 | 58.94 | 57.43 | 57.43 | 59.35 | 55.24 | 984,006 |
| September 10, 2025 | 60.52 | 55.93 | 55.93 | 61.14 | 55.76 | 637,694 |
| September 09, 2025 | 62.53 | 60.77 | 60.77 | 63.06 | 60.61 | 603,761 |
| September 08, 2025 | 55.78 | 62.53 | 62.53 | 62.92 | 55.78 | 1.45M |
| September 05, 2025 | 54.76 | 55.69 | 55.69 | 57.48 | 54.56 | 819,137 |
| September 04, 2025 | 54.2 | 54.47 | 54.47 | 54.97 | 53.32 | 438,557 |
| September 03, 2025 | 53.36 | 54.2 | 54.2 | 54.55 | 52.91 | 397,100 |
| September 02, 2025 | 50.69 | 53.58 | 53.58 | 54.06 | 50.44 | 576,800 |
| August 29, 2025 | 54.55 | 51.23 | 51.23 | 55 | 51.17 | 731,241 |
| August 28, 2025 | 54.09 | 54.6 | 54.6 | 55.44 | 52.89 | 1.43M |
| August 27, 2025 | 49.92 | 49.96 | 49.96 | 50.19 | 48.73 | 737,800 |
| August 26, 2025 | 49.5 | 49.46 | 49.48 | 50.14 | 48.91 | 603,591 |
| August 25, 2025 | 52.5 | 49.25 | 49.25 | 53.27 | 49.21 | 1.19M |
| August 22, 2025 | 51 | 52.42 | 52.42 | 52.67 | 50.31 | 956,464 |
| August 21, 2025 | 48.25 | 50.38 | 50.38 | 51.64 | 47.54 | 1.36M |
| August 20, 2025 | 48.94 | 48.77 | 48.77 | 49.5 | 47.34 | 1.13M |
| August 19, 2025 | 51.57 | 49.22 | 49.22 | 51.73 | 49.15 | 704,419 |
| August 18, 2025 | 52.69 | 51.57 | 51.57 | 53.05 | 50 | 943,018 |
| August 15, 2025 | 52.92 | 51.79 | 51.79 | 53.86 | 50.86 | 908,900 |
| August 14, 2025 | 50.89 | 51.89 | 51.89 | 52.15 | 50 | 1.81M |
| August 13, 2025 | 50.33 | 52.37 | 52.37 | 53.4 | 49.5 | 979,645 |
| August 12, 2025 | 46.94 | 50.06 | 50.06 | 50.33 | 46.82 | 959,954 |
| August 11, 2025 | 45.88 | 46.66 | 46.66 | 47.36 | 45.09 | 1.07M |
| August 08, 2025 | 44.43 | 45.88 | 45.88 | 48 | 44.16 | 1.33M |
| August 07, 2025 | 44.22 | 44.24 | 44.24 | 44.98 | 42.89 | 649,219 |
| August 06, 2025 | 42.69 | 44.19 | 44.19 | 44.97 | 42.38 | 835,139 |
| August 05, 2025 | 43 | 42.84 | 42.84 | 44.24 | 42.28 | 1.31M |
| August 04, 2025 | 40 | 43.13 | 43.13 | 43.73 | 38.93 | 1.96M |
| August 01, 2025 | 38.45 | 39.91 | 39.91 | 40.88 | 38 | 1.56M |
| July 31, 2025 | 40 | 39.17 | 39.17 | 41.5 | 38.66 | 1.6M |