69.67
-1.3(-1.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 70.67 | 70.97 | 70.97 | 72.77 | 70.67 | 57,214 |
| August 14, 2025 | 71.37 | 71.59 | 70.85 | 73 | 71.21 | 39,800 |
| August 13, 2025 | 70.9 | 71.67 | 70.92 | 72.4 | 70.49 | 60,436 |
| August 12, 2025 | 70.05 | 70.65 | 69.92 | 71 | 69.91 | 32,917 |
| August 11, 2025 | 70.5 | 70.09 | 69.36 | 71 | 69.03 | 33,514 |
| August 08, 2025 | 69.94 | 70.46 | 69.73 | 70.9 | 68.41 | 35,325 |
| August 07, 2025 | 70.54 | 69.94 | 69.21 | 71.4 | 69.71 | 50,623 |
| August 06, 2025 | 68.15 | 70.57 | 69.84 | 70.89 | 68.15 | 63,032 |
| August 05, 2025 | 66.08 | 68.05 | 67.34 | 68.19 | 65.15 | 57,300 |
| August 04, 2025 | 66 | 66.1 | 65.41 | 66.19 | 65.5 | 32,057 |
| August 01, 2025 | 66.26 | 65.99 | 65.99 | 66.26 | 65.65 | 25,515 |
| July 31, 2025 | 66.26 | 66.29 | 66.29 | 66.75 | 66.05 | 22,413 |
| July 30, 2025 | 66.63 | 66.57 | 66.57 | 66.83 | 66.01 | 17,400 |
| July 29, 2025 | 66.64 | 66.86 | 66.86 | 66.91 | 66.18 | 29,500 |
| July 28, 2025 | 66.08 | 66.4 | 66.4 | 66.53 | 65.83 | 22,139 |
| July 25, 2025 | 65.79 | 66.06 | 66.06 | 66.24 | 65.78 | 34,224 |
| July 24, 2025 | 66.07 | 66.35 | 66.35 | 66.35 | 65.41 | 20,200 |
| July 23, 2025 | 65.55 | 66.17 | 66.17 | 66.2 | 65.3 | 21,400 |
| July 22, 2025 | 65.4 | 65.49 | 65.49 | 65.76 | 65.4 | 24,119 |
| July 21, 2025 | 66.07 | 65.51 | 65.51 | 66.12 | 65.51 | 32,019 |
| July 18, 2025 | 65.85 | 66.15 | 66.15 | 66.41 | 65.85 | 16,238 |
| July 17, 2025 | 65.35 | 65.81 | 65.81 | 66.02 | 65.35 | 20,568 |
| July 16, 2025 | 65.6 | 65.5 | 65.5 | 66.39 | 65.5 | 27,749 |
| July 15, 2025 | 66.5 | 65.71 | 65.71 | 66.71 | 65.59 | 22,037 |
| July 14, 2025 | 66.59 | 66.7 | 66.35 | 67.3 | 66.17 | 34,013 |
| July 11, 2025 | 66 | 66.41 | 66.07 | 66.79 | 66 | 21,431 |
| July 10, 2025 | 66.05 | 66.06 | 66.06 | 66.93 | 66.05 | 17,604 |
| July 09, 2025 | 67.2 | 66.1 | 66.1 | 67.2 | 66.06 | 29,600 |
| July 08, 2025 | 65.7 | 67.03 | 67.03 | 67.03 | 65.7 | 24,677 |
| July 07, 2025 | 66.5 | 65.61 | 65.61 | 66.74 | 65.3 | 30,548 |
| July 03, 2025 | 67.14 | 66.5 | 66.5 | 67.37 | 66.29 | 35,000 |
| July 02, 2025 | 66.75 | 67.23 | 67.23 | 67.39 | 66.53 | 20,838 |
| July 01, 2025 | 66.79 | 66.45 | 66.45 | 66.87 | 66.25 | 19,900 |
| June 30, 2025 | 66.76 | 66.68 | 66.68 | 67.07 | 66.18 | 24,844 |
| June 27, 2025 | 66.3 | 66.65 | 66.65 | 67.12 | 66.02 | 18,000 |
| June 26, 2025 | 66.09 | 65.98 | 65.98 | 66.2 | 65.65 | 25,400 |
| June 25, 2025 | 66.57 | 65.77 | 65.77 | 67.28 | 65.52 | 27,123 |
| June 24, 2025 | 65.19 | 66.55 | 66.55 | 66.75 | 65.05 | 40,639 |
| June 23, 2025 | 66.15 | 65.22 | 65.22 | 66.66 | 64.57 | 54,733 |
| June 20, 2025 | 66.3 | 66.15 | 66.15 | 66.5 | 65.8 | 43,815 |
| June 18, 2025 | 66.87 | 66.28 | 66.28 | 66.87 | 65.75 | 41,643 |
| June 17, 2025 | 66.5 | 66.26 | 66.26 | 66.99 | 66.09 | 31,300 |
| June 16, 2025 | 66.51 | 66.42 | 66.42 | 67.24 | 66.03 | 21,944 |
| June 13, 2025 | 66.88 | 67.18 | 67.18 | 67.25 | 66 | 27,600 |
| June 12, 2025 | 65.99 | 66.4 | 66.4 | 67 | 65.75 | 20,800 |
| June 11, 2025 | 66 | 66.48 | 66.48 | 66.53 | 65.46 | 30,918 |
| June 10, 2025 | 66.32 | 65.68 | 65.68 | 66.49 | 65.3 | 33,646 |
| June 09, 2025 | 66.95 | 65.94 | 65.94 | 67.29 | 65.6 | 91,511 |
| June 06, 2025 | 66.83 | 67 | 67 | 67.38 | 66.75 | 16,000 |
| June 05, 2025 | 66.85 | 66.81 | 66.81 | 67.31 | 66.55 | 19,921 |
| June 04, 2025 | 67.44 | 66.82 | 66.82 | 67.76 | 66.54 | 17,600 |
| June 03, 2025 | 66.7 | 67.43 | 67.43 | 67.59 | 66.41 | 40,700 |
| June 02, 2025 | 66.83 | 66.74 | 66.74 | 67.5 | 66.43 | 28,100 |
| May 30, 2025 | 66.75 | 66.32 | 66.32 | 67.22 | 66.19 | 33,422 |
| May 29, 2025 | 67 | 67.01 | 67.01 | 67.49 | 66.25 | 37,846 |
| May 28, 2025 | 66.84 | 66.6 | 66.6 | 66.98 | 66.01 | 45,700 |
| May 27, 2025 | 66.17 | 66.45 | 66.45 | 66.69 | 65.81 | 37,800 |
| May 23, 2025 | 66.43 | 66.21 | 66.21 | 66.98 | 65.38 | 9,846 |
| May 22, 2025 | 65.75 | 66.39 | 66.39 | 66.87 | 65.39 | 28,000 |
| May 21, 2025 | 65.5 | 65.95 | 65.95 | 66.77 | 65.43 | 30,453 |