70.35
-0.715(-1.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 70.88 | 71.07 | 71.07 | 71.25 | 70.87 | 1,602 |
| August 14, 2025 | 70.7 | 70.73 | 70.73 | 71.1 | 70.7 | 1,039 |
| August 13, 2025 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | 0 |
| August 12, 2025 | 70.52 | 70.01 | 70.01 | 70.52 | 70.01 | 1 |
| August 11, 2025 | 69.64 | 70.07 | 70.07 | 70.45 | 69.64 | 34 |
| August 08, 2025 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | 0 |
| August 07, 2025 | 69.9 | 69.75 | 69.75 | 70.04 | 69.75 | 29 |
| August 06, 2025 | 69.08 | 69.32 | 69.32 | 69.55 | 69.08 | 2 |
| August 05, 2025 | 69.46 | 69.41 | 69.41 | 69.46 | 69.37 | 438 |
| August 04, 2025 | 68.93 | 68.98 | 68.98 | 69.18 | 68.63 | 2,336 |
| August 01, 2025 | 69.46 | 68.89 | 68.89 | 69.46 | 68.89 | 0 |
| July 31, 2025 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | 0 |
| July 30, 2025 | 68.47 | 69.42 | 69.42 | 69.42 | 68.47 | 16 |
| July 29, 2025 | 69.5 | 69.27 | 69.27 | 69.5 | 69.27 | 50 |
| July 28, 2025 | 69.71 | 68.71 | 68.71 | 69.71 | 68.71 | 395 |
| July 25, 2025 | 69.83 | 69.45 | 69.45 | 69.83 | 69.45 | 0 |
| July 24, 2025 | 69.66 | 69.48 | 69.48 | 69.66 | 69.48 | 0 |
| July 23, 2025 | 69.43 | 69.82 | 69.82 | 69.82 | 69.37 | 0 |
| July 22, 2025 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | 0 |
| July 21, 2025 | 69.75 | 69.85 | 69.85 | 69.85 | 69.34 | 13 |
| July 18, 2025 | 69.78 | 69.58 | 69.58 | 69.78 | 69.58 | 0 |
| July 17, 2025 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | 0 |
| July 16, 2025 | 69.76 | 68.89 | 68.89 | 69.76 | 68.89 | 14 |
| July 15, 2025 | 70.09 | 69.67 | 69.67 | 70.09 | 69.67 | 3 |
| July 14, 2025 | 69.99 | 70.22 | 70.22 | 70.22 | 69.85 | 7 |
| July 11, 2025 | 69.5 | 69.5 | 69.5 | 69.5 | 69.5 | 0 |
| July 10, 2025 | 69.34 | 69.69 | 69.69 | 69.76 | 69.34 | 329 |
| July 09, 2025 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | 0 |
| July 08, 2025 | 68.87 | 68.75 | 68.75 | 68.87 | 68.5 | 166 |
| July 07, 2025 | 68.37 | 68.65 | 68.65 | 68.65 | 68.37 | 0 |
| July 04, 2025 | 67.91 | 68.05 | 68.05 | 68.05 | 67.91 | 0 |
| July 03, 2025 | 66.89 | 68.21 | 68.21 | 68.39 | 66.89 | 3 |
| July 02, 2025 | 68.14 | 67.89 | 67.89 | 68.14 | 67.89 | 1 |
| July 01, 2025 | 68.3 | 68.07 | 68.07 | 68.33 | 67.89 | 0 |
| June 30, 2025 | 69.67 | 68.27 | 68.27 | 69.67 | 68.12 | 0 |
| June 27, 2025 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | 0 |
| June 26, 2025 | 66.75 | 66.41 | 66.41 | 66.75 | 66.41 | 0 |
| June 25, 2025 | 66.64 | 66.44 | 66.44 | 66.64 | 66.44 | 148 |
| June 24, 2025 | 67.52 | 66.18 | 66.18 | 67.52 | 66.05 | 0 |
| June 23, 2025 | 65.09 | 64.71 | 64.71 | 65.09 | 64.71 | 138 |
| June 20, 2025 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | 0 |
| June 19, 2025 | 64.52 | 64.26 | 64.26 | 64.52 | 64.26 | 0 |
| June 18, 2025 | 64.54 | 63.57 | 63.57 | 64.54 | 63.57 | 0 |
| June 17, 2025 | 64.83 | 64.44 | 64.44 | 64.83 | 64.44 | 0 |
| June 16, 2025 | 64.74 | 64.65 | 64.65 | 64.79 | 64.65 | 21 |
| June 13, 2025 | 65.96 | 65.42 | 65.42 | 65.97 | 65.34 | 7,771 |
| June 12, 2025 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | 0 |
| June 11, 2025 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | 0 |
| June 10, 2025 | 66.69 | 66.53 | 66.53 | 66.7 | 66.24 | 204 |
| June 09, 2025 | 66.24 | 66.16 | 66.16 | 66.24 | 66.16 | 15 |
| June 06, 2025 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | 0 |
| June 05, 2025 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | 0 |
| June 04, 2025 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | 0 |
| June 03, 2025 | 67.37 | 66.14 | 66.14 | 67.37 | 65.98 | 3 |
| June 02, 2025 | 66.34 | 66.48 | 66.48 | 66.48 | 65.82 | 14 |
| May 30, 2025 | 65.25 | 64.98 | 64.98 | 65.25 | 64.98 | 0 |
| May 29, 2025 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | 0 |
| May 28, 2025 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | 0 |
| May 27, 2025 | 65.57 | 65.35 | 65.35 | 65.57 | 65.35 | 0 |
| May 23, 2025 | 63.74 | 64.83 | 64.83 | 64.83 | 63.74 | 0 |