70.23
+0.265(+0.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 70.01 | 70.22 | 70.22 | 70.48 | 69.7 | 31,011 |
| September 25, 2025 | 70.66 | 69.96 | 69.96 | 70.77 | 69.48 | 47,079 |
| September 24, 2025 | 71.4 | 71.09 | 71.09 | 71.42 | 71.09 | 72,779 |
| September 23, 2025 | 71.39 | 71.92 | 71.92 | 72.17 | 71.19 | 42,563 |
| September 22, 2025 | 70.9 | 71.1 | 71.1 | 71.11 | 70.45 | 62,547 |
| September 19, 2025 | 71.5 | 71.02 | 71.02 | 71.83 | 71.02 | 105,636 |
| September 18, 2025 | 70.18 | 70.9 | 70.9 | 71.17 | 70.12 | 64,330 |
| September 17, 2025 | 69.73 | 70.31 | 70.31 | 70.46 | 69.59 | 25,333 |
| September 16, 2025 | 69.75 | 69.3 | 69.3 | 69.95 | 69.19 | 26,858 |
| September 15, 2025 | 69.62 | 69.76 | 69.76 | 69.96 | 69.58 | 41,803 |
| September 12, 2025 | 69.95 | 69.66 | 69.66 | 70.03 | 69.57 | 62,123 |
| September 11, 2025 | 69.06 | 69.92 | 69.92 | 69.97 | 68.73 | 39,750 |
| September 10, 2025 | 68.84 | 69 | 69 | 69.41 | 68.77 | 63,873 |
| September 09, 2025 | 69.54 | 68.99 | 68.99 | 69.66 | 68.69 | 49,996 |
| September 08, 2025 | 69.37 | 69.36 | 69.36 | 69.6 | 68.95 | 52,399 |
| September 05, 2025 | 69.01 | 68.95 | 68.95 | 69.8 | 68.5 | 18,286 |
| September 04, 2025 | 68.25 | 68.49 | 68.49 | 68.49 | 68.13 | 22,574 |
| September 03, 2025 | 67.69 | 68.06 | 68.06 | 68.57 | 67.69 | 422,622 |
| September 02, 2025 | 68.52 | 67.69 | 67.69 | 68.54 | 67.39 | 109,072 |
| September 01, 2025 | 68.51 | 68.6 | 68.6 | 68.68 | 68.37 | 15,993 |
| August 29, 2025 | 68.89 | 68.42 | 68.42 | 69.13 | 68.35 | 244,363 |
| August 28, 2025 | 69.11 | 68.69 | 68.69 | 69.39 | 68.68 | 56,203 |
| August 27, 2025 | 68.34 | 68.72 | 68.72 | 68.78 | 68.11 | 39,696 |
| August 26, 2025 | 67.6 | 68.24 | 68.24 | 68.38 | 67.44 | 68,199 |
| August 22, 2025 | 65.89 | 68.44 | 68.44 | 68.59 | 65.88 | 78,133 |
| August 21, 2025 | 65.68 | 65.71 | 65.71 | 65.78 | 65.29 | 117,661 |
| August 20, 2025 | 65.8 | 65.65 | 65.65 | 65.96 | 65.23 | 13,259 |
| August 19, 2025 | 66.3 | 66.22 | 66.22 | 66.65 | 66.19 | 20,869 |
| August 18, 2025 | 66.17 | 66.38 | 66.38 | 66.49 | 66.14 | 20,650 |
| August 15, 2025 | 66.9 | 66.14 | 66.14 | 67.14 | 65.88 | 48,406 |
| August 14, 2025 | 67.25 | 66.28 | 66.28 | 67.4 | 66.17 | 16,854 |
| August 13, 2025 | 66.2 | 66.86 | 66.86 | 66.87 | 66.2 | 28,869 |
| August 12, 2025 | 64.36 | 65.57 | 65.57 | 65.57 | 64.22 | 31,545 |
| August 11, 2025 | 64.58 | 64.17 | 64.17 | 64.63 | 64.13 | 73,979 |
| August 08, 2025 | 64.36 | 64.22 | 64.22 | 64.57 | 64.15 | 21,439 |
| August 07, 2025 | 64.38 | 63.88 | 63.88 | 65.19 | 63.87 | 20,867 |
| August 06, 2025 | 64.82 | 64.31 | 64.31 | 64.92 | 64 | 30,582 |
| August 05, 2025 | 64.3 | 63.91 | 63.91 | 64.47 | 63.68 | 70,361 |
| August 04, 2025 | 62.87 | 63.53 | 63.53 | 63.8 | 62.87 | 52,935 |
| August 01, 2025 | 63.81 | 62.41 | 62.41 | 63.82 | 61.79 | 35,841 |
| July 31, 2025 | 64.38 | 64.33 | 64.33 | 64.65 | 64.13 | 46,125 |
| July 30, 2025 | 65.08 | 65.19 | 65.19 | 65.41 | 65.04 | 45,865 |
| July 29, 2025 | 65.42 | 64.87 | 64.87 | 65.8 | 64.87 | 24,494 |
| July 28, 2025 | 65.84 | 65.28 | 65.28 | 65.94 | 65.23 | 37,590 |
| July 25, 2025 | 65.29 | 65.08 | 65.08 | 65.38 | 64.88 | 10,869 |
| July 24, 2025 | 65.86 | 65.51 | 65.51 | 65.93 | 65.51 | 120,412 |
| July 23, 2025 | 65.52 | 65.67 | 65.67 | 65.86 | 65.36 | 48,585 |
| July 22, 2025 | 64.51 | 64.89 | 64.89 | 64.96 | 64.28 | 31,977 |
| July 21, 2025 | 65.09 | 65.33 | 65.33 | 65.4 | 65.04 | 6,894 |
| July 18, 2025 | 65.48 | 65.05 | 65.05 | 65.7 | 64.91 | 20,660 |
| July 17, 2025 | 64.35 | 65.22 | 65.22 | 65.22 | 64.18 | 73,011 |
| July 16, 2025 | 63.51 | 63.73 | 63.73 | 64.35 | 63.46 | 68,154 |
| July 15, 2025 | 65.12 | 64.48 | 64.48 | 65.38 | 64.4 | 18,751 |
| July 14, 2025 | 64.15 | 64.77 | 64.77 | 64.88 | 64.03 | 43,834 |
| July 11, 2025 | 65.3 | 64.88 | 64.88 | 65.3 | 64.74 | 22,756 |
| July 10, 2025 | 65.02 | 65.51 | 65.51 | 65.61 | 64.98 | 74,228 |
| July 09, 2025 | 64.45 | 64.68 | 64.68 | 65.02 | 64.34 | 34,620 |
| July 08, 2025 | 64.32 | 64.47 | 64.47 | 64.66 | 64.14 | 30,316 |
| July 07, 2025 | 64.63 | 64.37 | 64.37 | 64.97 | 64.26 | 49,429 |
| July 04, 2025 | 64.67 | 64.43 | 64.43 | 64.8 | 64.2 | 10,378 |