70.10
+2.78(+4.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 67.3 | 67.32 | 67.32 | 68.39 | 67.07 | 5,200 |
| August 20, 2025 | 66.97 | 68.04 | 68.04 | 68.81 | 66.91 | 10,300 |
| August 19, 2025 | 67.95 | 68.06 | 68.06 | 69.25 | 67.95 | 5,739 |
| August 18, 2025 | 67.89 | 67.46 | 67.46 | 67.89 | 67.39 | 4,400 |
| August 15, 2025 | 69.94 | 68.59 | 68.59 | 69.94 | 68 | 21,600 |
| August 14, 2025 | 68.25 | 69.64 | 69.64 | 69.7 | 68.2 | 17,600 |
| August 13, 2025 | 66.9 | 69.35 | 69.35 | 70.45 | 66.9 | 11,345 |
| August 12, 2025 | 64.9 | 68.23 | 68.23 | 70 | 64.9 | 15,243 |
| August 11, 2025 | 64.5 | 65.62 | 65.62 | 66.45 | 64.5 | 13,534 |
| August 08, 2025 | 64.76 | 64 | 64 | 65.92 | 64 | 3,100 |
| August 07, 2025 | 64.57 | 63.94 | 63.94 | 64.57 | 62.52 | 8,300 |
| August 06, 2025 | 64.94 | 63.57 | 63.57 | 64.94 | 63.57 | 5,700 |
| August 05, 2025 | 64.38 | 64.51 | 64.51 | 64.51 | 64.22 | 6,200 |
| August 04, 2025 | 63.54 | 65.63 | 65.63 | 65.63 | 63.14 | 24,709 |
| August 01, 2025 | 63.64 | 63.31 | 63.31 | 63.74 | 61.45 | 40,600 |
| July 31, 2025 | 63 | 63.85 | 63.85 | 63.85 | 63 | 8,800 |
| July 30, 2025 | 65.04 | 64 | 64 | 65.04 | 62.54 | 16,900 |
| July 29, 2025 | 66.06 | 64.69 | 64.69 | 66.06 | 64.5 | 7,400 |
| July 28, 2025 | 67.32 | 66.06 | 66.06 | 67.32 | 66.06 | 4,129 |
| July 25, 2025 | 67.01 | 66.83 | 66.83 | 67.44 | 66.46 | 5,436 |
| July 24, 2025 | 67.85 | 68.54 | 68.54 | 69.66 | 67.82 | 9,714 |
| July 23, 2025 | 68.79 | 69.18 | 69.18 | 69.18 | 68.59 | 6,700 |
| July 22, 2025 | 67.69 | 67.94 | 67.94 | 68.28 | 66.72 | 24,416 |
| July 21, 2025 | 67.29 | 67.54 | 67.54 | 67.75 | 66.25 | 10,600 |
| July 18, 2025 | 66.36 | 67.3 | 67.3 | 67.42 | 65.17 | 25,000 |
| July 17, 2025 | 64.85 | 66.16 | 66.16 | 66.76 | 64.85 | 19,828 |
| July 16, 2025 | 62.9 | 64.95 | 64.95 | 64.96 | 62.47 | 51,200 |
| July 15, 2025 | 62.8 | 63.16 | 63.16 | 63.87 | 62.48 | 27,209 |
| July 14, 2025 | 64.01 | 64.94 | 64.94 | 64.94 | 63.87 | 21,833 |
| July 11, 2025 | 64.97 | 64.95 | 64.95 | 65.77 | 64.63 | 6,400 |
| July 10, 2025 | 67 | 66.72 | 66.72 | 67 | 65.85 | 10,628 |
| July 09, 2025 | 66.26 | 66.35 | 66.35 | 66.52 | 65.9 | 7,200 |
| July 08, 2025 | 64.85 | 66.11 | 66.11 | 67.05 | 64.85 | 14,848 |
| July 07, 2025 | 67.07 | 65.87 | 65.87 | 67.75 | 65.58 | 16,141 |
| July 03, 2025 | 67.07 | 67.27 | 67.27 | 67.54 | 66.86 | 6,300 |
| July 02, 2025 | 66.97 | 65.19 | 65.19 | 67.18 | 64.78 | 31,009 |
| July 01, 2025 | 61.07 | 64.87 | 64.87 | 66.85 | 60.76 | 54,324 |
| June 30, 2025 | 61.89 | 61.73 | 61.73 | 63.62 | 61.31 | 23,413 |
| June 27, 2025 | 61.88 | 62.07 | 62.07 | 62.87 | 60.75 | 412,200 |
| June 26, 2025 | 60.18 | 62.19 | 62.19 | 62.59 | 60.18 | 48,700 |
| June 25, 2025 | 59 | 59.54 | 59.54 | 59.54 | 58.25 | 18,704 |
| June 24, 2025 | 60.1 | 58.77 | 58.77 | 60.1 | 57.76 | 20,636 |
| June 23, 2025 | 59.13 | 58.85 | 58.85 | 59.49 | 57.09 | 40,000 |
| June 20, 2025 | 59.75 | 59.05 | 59.05 | 60.26 | 58 | 14,700 |
| June 18, 2025 | 60.5 | 59.97 | 59.97 | 61.37 | 59.59 | 23,220 |
| June 17, 2025 | 61.01 | 60.91 | 60.91 | 61.14 | 60.91 | 10,735 |
| June 16, 2025 | 61.39 | 61.76 | 61.76 | 62.66 | 60.79 | 15,300 |
| June 13, 2025 | 63.75 | 62.5 | 62.5 | 64.16 | 62.07 | 10,900 |
| June 12, 2025 | 65.32 | 64.97 | 64.51 | 65.32 | 64.86 | 7,722 |
| June 11, 2025 | 64.53 | 65.47 | 65 | 66.12 | 64.53 | 8,000 |
| June 10, 2025 | 66.31 | 64.79 | 64.33 | 66.31 | 64.79 | 5,037 |
| June 09, 2025 | 66.2 | 65.41 | 64.95 | 66.2 | 65.19 | 7,015 |
| June 06, 2025 | 64.99 | 65.25 | 65.25 | 65.38 | 64.99 | 5,218 |
| June 05, 2025 | 65.73 | 66.12 | 66.12 | 67.5 | 65 | 5,000 |
| June 04, 2025 | 65.67 | 65.16 | 65.16 | 65.67 | 65.02 | 5,536 |
| June 03, 2025 | 67 | 65.68 | 65.68 | 67.4 | 65.44 | 7,542 |
| June 02, 2025 | 66.98 | 66.75 | 66.75 | 66.98 | 65.52 | 5,935 |
| May 30, 2025 | 68 | 66.54 | 66.54 | 68 | 65.74 | 6,800 |
| May 29, 2025 | 65.73 | 67.75 | 67.75 | 68.2 | 65.73 | 9,900 |
| May 28, 2025 | 64.56 | 64.87 | 64.87 | 64.87 | 64.36 | 6,100 |
