70.49
+0.45(+0.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 28, 2025 | 69.23 | 70.04 | 70.04 | 70.53 | 69.2 | 3.08M |
| October 27, 2025 | 66.76 | 67.2 | 67.2 | 67.27 | 66.59 | 2.02M |
| October 24, 2025 | 66.56 | 67 | 67 | 67.11 | 66.46 | 1.22M |
| October 23, 2025 | 66.83 | 66.26 | 66.26 | 66.95 | 66.23 | 1.04M |
| October 22, 2025 | 66.49 | 66.45 | 66.45 | 66.75 | 66.05 | 1.34M |
| October 21, 2025 | 66.52 | 66.03 | 66.03 | 66.66 | 66.02 | 1.54M |
| October 20, 2025 | 65.32 | 65.67 | 65.67 | 65.83 | 65.18 | 1.81M |
| October 17, 2025 | 65.7 | 65.86 | 65.86 | 65.88 | 64.65 | 2.25M |
| October 16, 2025 | 66.73 | 66.1 | 66.1 | 66.85 | 65.96 | 1.59M |
| October 15, 2025 | 66.64 | 66.41 | 66.41 | 66.85 | 66.11 | 2.01M |
| October 14, 2025 | 66.53 | 66.84 | 66.84 | 67.31 | 66.41 | 1.64M |
| October 13, 2025 | 66.13 | 66.46 | 66.46 | 66.7 | 66.13 | 1.73M |
| October 10, 2025 | 66.8 | 65.92 | 65.92 | 67.38 | 65.87 | 3.08M |
| October 09, 2025 | 68.16 | 67.33 | 67.33 | 68.49 | 67.09 | 3.28M |
| October 08, 2025 | 71.85 | 71.5 | 71.5 | 71.92 | 71.41 | 1.11M |
| October 07, 2025 | 71.08 | 70.71 | 70.71 | 71.23 | 70.64 | 984,288 |
| October 06, 2025 | 71.85 | 71.49 | 71.49 | 72.1 | 71.36 | 982,600 |
| October 03, 2025 | 71.74 | 72.21 | 72.21 | 72.21 | 71.68 | 943,271 |
| October 02, 2025 | 71.1 | 70.83 | 70.83 | 71.15 | 70.26 | 975,400 |
| October 01, 2025 | 71.5 | 71.36 | 71.36 | 71.58 | 71.07 | 1.28M |
| September 30, 2025 | 70.66 | 70.98 | 70.98 | 71.06 | 70.43 | 1.57M |
| September 29, 2025 | 70.72 | 70.47 | 70.47 | 70.84 | 70.15 | 1.32M |
| September 26, 2025 | 69.91 | 69.82 | 69.82 | 70.21 | 69.78 | 2.04M |
| September 25, 2025 | 68.78 | 68.93 | 68.93 | 69.16 | 68.62 | 1.58M |
| September 24, 2025 | 69.98 | 69.89 | 69.89 | 70.4 | 69.76 | 1.12M |
| September 23, 2025 | 70.57 | 70.2 | 70.2 | 71.04 | 70.15 | 1.45M |
| September 22, 2025 | 69.86 | 69.98 | 69.98 | 70.26 | 69.86 | 1.22M |
| September 19, 2025 | 69.67 | 69.73 | 69.73 | 69.92 | 69.55 | 944,700 |
| September 18, 2025 | 69.32 | 69.5 | 69.5 | 69.8 | 69.17 | 1.08M |
| September 17, 2025 | 69.48 | 69.67 | 69.67 | 69.94 | 69.26 | 1.86M |
| September 16, 2025 | 68.97 | 68.95 | 68.95 | 69.14 | 68.66 | 1.48M |
| September 15, 2025 | 69.27 | 69.45 | 69.45 | 69.48 | 69.05 | 1.02M |
| September 12, 2025 | 68.68 | 68.65 | 68.65 | 69.06 | 68.59 | 1.14M |
| September 11, 2025 | 68.39 | 69.16 | 69.16 | 69.32 | 68.38 | 1.89M |
| September 10, 2025 | 67.51 | 68.37 | 68.37 | 68.55 | 67.51 | 3.49M |
| September 09, 2025 | 65.85 | 66.53 | 66.53 | 66.65 | 65.85 | 1.07M |
| September 08, 2025 | 65.73 | 66.03 | 66.03 | 66.12 | 65.58 | 923,114 |
| September 05, 2025 | 66.29 | 65.61 | 65.61 | 66.37 | 65.25 | 1.36M |
| September 04, 2025 | 64.66 | 65.08 | 65.08 | 65.24 | 64.64 | 1.05M |
| September 03, 2025 | 64.42 | 64.73 | 64.73 | 64.78 | 64.4 | 1.78M |
| September 02, 2025 | 63.81 | 64.08 | 64.08 | 64.13 | 63.55 | 1.12M |
| August 29, 2025 | 64.23 | 64.47 | 64.47 | 64.5 | 64.2 | 991,863 |
| August 28, 2025 | 64.72 | 64.82 | 64.82 | 64.99 | 64.56 | 819,700 |
| August 27, 2025 | 64.32 | 64.6 | 64.6 | 64.71 | 64.28 | 1.04M |
| August 26, 2025 | 64.96 | 65.49 | 65.49 | 65.49 | 64.77 | 1.11M |
| August 25, 2025 | 65.67 | 65.22 | 65.22 | 65.94 | 65.18 | 637,861 |
| August 22, 2025 | 65.45 | 65.68 | 65.68 | 66.05 | 65.43 | 1.23M |
| August 21, 2025 | 65.11 | 65.26 | 65.26 | 65.41 | 65.05 | 973,051 |
| August 20, 2025 | 64.97 | 65.36 | 65.36 | 65.49 | 64.74 | 1.61M |
| August 19, 2025 | 64.3 | 63.84 | 63.84 | 64.43 | 63.8 | 1.04M |
| August 18, 2025 | 63.57 | 63.93 | 63.93 | 63.96 | 63.51 | 1.09M |
| August 15, 2025 | 64.71 | 63.87 | 63.87 | 64.79 | 63.77 | 1.69M |
| August 14, 2025 | 65.24 | 65.77 | 65.27 | 65.77 | 65.19 | 1.48M |
| August 13, 2025 | 65.25 | 64.97 | 64.48 | 65.34 | 64.89 | 1.34M |
| August 12, 2025 | 64.65 | 64.97 | 64.48 | 65.11 | 64.62 | 1.56M |
| August 11, 2025 | 63.89 | 64.2 | 63.72 | 64.25 | 63.78 | 1.29M |
| August 08, 2025 | 63.1 | 63.71 | 63.23 | 63.91 | 62.9 | 1.36M |
| August 07, 2025 | 63.27 | 62.95 | 62.48 | 63.3 | 62.73 | 1.18M |
| August 06, 2025 | 62.53 | 62.69 | 62.22 | 62.77 | 62.43 | 868,606 |
| August 05, 2025 | 62.11 | 62.03 | 61.56 | 62.26 | 61.57 | 1.14M |