73.99
+2.18(+3.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 72.46 | 71.81 | 71.81 | 73.26 | 70.58 | 219,700 |
| September 04, 2025 | 68.35 | 71.25 | 71.25 | 71.49 | 68.15 | 187,403 |
| September 03, 2025 | 67.63 | 68.47 | 68.47 | 69 | 67.42 | 176,901 |
| September 02, 2025 | 65.89 | 67.84 | 67.84 | 68.05 | 65.38 | 249,200 |
| August 29, 2025 | 67.97 | 67.95 | 67.95 | 68.76 | 67.26 | 189,120 |
| August 28, 2025 | 68.33 | 67.41 | 67.41 | 68.62 | 67.31 | 286,567 |
| August 27, 2025 | 68.3 | 67.72 | 67.72 | 68.75 | 67.15 | 365,540 |
| August 26, 2025 | 69.46 | 69.12 | 69.12 | 70.18 | 68.62 | 227,155 |
| August 25, 2025 | 69.46 | 69.82 | 69.82 | 70.72 | 68.45 | 321,725 |
| August 22, 2025 | 64.01 | 69.48 | 69.48 | 69.92 | 62.82 | 474,749 |
| August 21, 2025 | 62.28 | 63.15 | 63.15 | 63.28 | 61.63 | 155,800 |
| August 20, 2025 | 62.06 | 62.43 | 62.43 | 62.87 | 60.11 | 449,995 |
| August 19, 2025 | 64.33 | 62.06 | 62.06 | 64.33 | 61.49 | 367,706 |
| August 18, 2025 | 63.64 | 64.13 | 64.13 | 65.32 | 62.67 | 493,773 |
| August 15, 2025 | 62.45 | 63.52 | 63.52 | 65.42 | 62.1 | 492,610 |
| August 14, 2025 | 59.2 | 62 | 62 | 62.27 | 59.2 | 391,500 |
| August 13, 2025 | 57.38 | 61.8 | 61.8 | 62.37 | 57.11 | 535,216 |
| August 12, 2025 | 56.01 | 56.97 | 56.97 | 57.46 | 55.01 | 269,216 |
| August 11, 2025 | 55.02 | 55.31 | 55.31 | 55.41 | 53.91 | 228,900 |
| August 08, 2025 | 53.99 | 54.17 | 54.17 | 54.64 | 53.37 | 238,538 |
| August 07, 2025 | 54.95 | 54.16 | 54.16 | 55 | 53.02 | 201,735 |
| August 06, 2025 | 53.18 | 54.52 | 54.52 | 54.59 | 52.28 | 265,925 |
| August 05, 2025 | 53.05 | 53.23 | 53.23 | 54 | 52.06 | 450,486 |
| August 04, 2025 | 49.55 | 53.09 | 53.09 | 53.16 | 48 | 592,000 |
| August 01, 2025 | 48.35 | 49.47 | 49.47 | 50.48 | 45.08 | 641,457 |
| July 31, 2025 | 47.05 | 46.68 | 46.68 | 47.15 | 45.25 | 463,199 |
| July 30, 2025 | 47.43 | 46.55 | 46.55 | 47.98 | 46.16 | 368,032 |
| July 29, 2025 | 48.15 | 47.44 | 47.44 | 48.48 | 47.1 | 226,600 |
| July 28, 2025 | 49.06 | 48.2 | 48.2 | 49.19 | 47.62 | 255,400 |
| July 25, 2025 | 50.06 | 49.06 | 49.06 | 51 | 48.66 | 462,239 |
| July 24, 2025 | 44.72 | 50.34 | 50.34 | 50.99 | 44.63 | 1.38M |
| July 23, 2025 | 40.84 | 41.05 | 41.05 | 41.34 | 39.91 | 302,240 |
| July 22, 2025 | 39.03 | 40.49 | 40.49 | 41.15 | 38.88 | 345,000 |
| July 21, 2025 | 38.26 | 38.93 | 38.93 | 39.3 | 37.8 | 341,000 |
| July 18, 2025 | 38.61 | 37.93 | 37.93 | 38.65 | 37.64 | 231,747 |
| July 17, 2025 | 37.91 | 38.15 | 38.15 | 38.85 | 37.59 | 194,329 |
| July 16, 2025 | 37.87 | 37.82 | 37.82 | 37.95 | 36.59 | 182,230 |
| July 15, 2025 | 38.82 | 37.34 | 37.34 | 38.98 | 37.34 | 218,139 |
| July 14, 2025 | 38.13 | 38.63 | 38.63 | 38.74 | 37.65 | 218,405 |
| July 11, 2025 | 40.31 | 38.6 | 38.6 | 40.6 | 38.45 | 281,753 |
| July 10, 2025 | 39.17 | 40.72 | 40.72 | 41.25 | 38.84 | 590,993 |
| July 09, 2025 | 38.77 | 39.05 | 39.05 | 39.33 | 38.52 | 259,000 |
| July 08, 2025 | 38.71 | 38.37 | 38.37 | 39.1 | 38.34 | 167,412 |
| July 07, 2025 | 38.22 | 38.25 | 38.25 | 39.15 | 37.83 | 224,361 |
| July 03, 2025 | 39.18 | 38.76 | 38.76 | 39.25 | 38.28 | 115,800 |
| July 02, 2025 | 38.5 | 38.75 | 38.75 | 38.98 | 38.08 | 209,159 |
| July 01, 2025 | 36.94 | 38.33 | 38.33 | 38.64 | 36.38 | 229,945 |
| June 30, 2025 | 37.37 | 37.07 | 37.07 | 37.78 | 36.74 | 269,838 |
| June 27, 2025 | 36.71 | 36.95 | 36.95 | 37.37 | 36 | 379,681 |
| June 26, 2025 | 35.83 | 36.28 | 36.28 | 36.41 | 35.36 | 211,879 |
| June 25, 2025 | 36.72 | 35.78 | 35.78 | 36.95 | 35.65 | 207,900 |
| June 24, 2025 | 36.32 | 36.57 | 36.57 | 36.85 | 35.75 | 209,829 |
| June 23, 2025 | 34.47 | 35.61 | 35.61 | 35.65 | 33.88 | 216,664 |
| June 20, 2025 | 35.09 | 34.87 | 34.87 | 35.42 | 34.64 | 193,710 |
| June 18, 2025 | 33.65 | 34.61 | 34.61 | 35.62 | 33.5 | 247,798 |
| June 17, 2025 | 34.69 | 33.74 | 33.74 | 35.2 | 33.67 | 282,068 |
| June 16, 2025 | 34.53 | 35.35 | 35.35 | 35.71 | 34.25 | 251,106 |
| June 13, 2025 | 34.21 | 34.16 | 34.16 | 35 | 34 | 225,641 |
| June 12, 2025 | 36.33 | 35.24 | 35.24 | 36.33 | 35 | 232,047 |
| June 11, 2025 | 36.64 | 36.52 | 36.52 | 37.64 | 36.3 | 289,745 |
