68.55
-0.06(-0.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 68.66 | 68.55 | 68.55 | 68.83 | 67.93 | 77,000 |
| October 22, 2025 | 68.36 | 68.61 | 68.61 | 69.05 | 67.58 | 85,558 |
| October 21, 2025 | 69.22 | 68.14 | 68.14 | 69.22 | 67.51 | 93,300 |
| October 20, 2025 | 69.15 | 69.25 | 69.25 | 69.99 | 68.22 | 108,233 |
| October 17, 2025 | 68.74 | 69.15 | 69.15 | 69.52 | 68.37 | 117,105 |
| October 16, 2025 | 69.98 | 68.63 | 68.63 | 69.98 | 68.45 | 111,100 |
| October 15, 2025 | 70.19 | 70.21 | 70.21 | 70.84 | 69.45 | 132,101 |
| October 14, 2025 | 68.45 | 69.66 | 69.66 | 70.03 | 68.45 | 119,720 |
| October 13, 2025 | 67.4 | 68.26 | 68.26 | 68.68 | 67.35 | 135,108 |
| October 10, 2025 | 68.61 | 67.69 | 67.69 | 68.61 | 67.54 | 157,357 |
| October 09, 2025 | 69.18 | 68.16 | 68.16 | 69.42 | 67.5 | 115,549 |
| October 08, 2025 | 68.99 | 69.06 | 69.06 | 69.43 | 68.08 | 132,944 |
| October 07, 2025 | 69.37 | 68.71 | 68.76 | 69.42 | 68.02 | 122,633 |
| October 06, 2025 | 72.67 | 69.5 | 69.5 | 72.67 | 69.36 | 164,267 |
| October 03, 2025 | 71.35 | 72.98 | 72.98 | 73.12 | 71.35 | 124,900 |
| October 02, 2025 | 71.51 | 71.57 | 71.57 | 71.59 | 70.55 | 114,104 |
| October 01, 2025 | 71.51 | 72.03 | 72.03 | 72.44 | 70.6 | 142,427 |
| September 30, 2025 | 72.58 | 71.87 | 71.87 | 73 | 71.86 | 126,094 |
| September 29, 2025 | 72.87 | 72.56 | 72.56 | 72.87 | 71.64 | 292,328 |
| September 26, 2025 | 71.73 | 72.84 | 72.84 | 72.87 | 71.19 | 162,475 |
| September 25, 2025 | 71.77 | 71.57 | 71.57 | 72.32 | 71.1 | 137,700 |
| September 24, 2025 | 70.7 | 71.24 | 71.24 | 71.88 | 70.7 | 133,566 |
| September 23, 2025 | 69.81 | 70.65 | 70.65 | 70.86 | 69.6 | 179,629 |
| September 22, 2025 | 71.16 | 69.65 | 69.65 | 71.16 | 68.38 | 201,748 |
| September 19, 2025 | 72.2 | 70.92 | 70.92 | 72.2 | 70.11 | 1.31M |
| September 18, 2025 | 71.38 | 72.11 | 72.11 | 72.72 | 71.38 | 213,700 |
| September 17, 2025 | 72.09 | 72.02 | 72.02 | 73.49 | 71.43 | 238,097 |
| September 16, 2025 | 70.21 | 71.82 | 71.82 | 72.09 | 69.48 | 206,883 |
| September 15, 2025 | 70.37 | 70.36 | 70.36 | 70.64 | 68.5 | 198,600 |
| September 12, 2025 | 70.92 | 70.86 | 70.86 | 71.5 | 70.28 | 90,498 |
| September 11, 2025 | 69.64 | 71.34 | 71.34 | 71.52 | 68.55 | 102,800 |
| September 10, 2025 | 71 | 69.88 | 69.88 | 71.56 | 69.63 | 106,157 |
| September 09, 2025 | 71.02 | 71.19 | 71.19 | 71.31 | 69.91 | 163,500 |
| September 08, 2025 | 72.33 | 71.05 | 71.05 | 72.33 | 69.47 | 164,521 |
| September 05, 2025 | 71.91 | 73.06 | 73.06 | 73.07 | 71.91 | 98,200 |
| September 04, 2025 | 72.82 | 72.23 | 72.23 | 73.73 | 71.48 | 102,613 |
| September 03, 2025 | 71.7 | 72.28 | 72.28 | 72.35 | 70.96 | 93,600 |
| September 02, 2025 | 71.58 | 72.15 | 72.15 | 72.69 | 71.4 | 111,310 |
| August 29, 2025 | 73.65 | 71.65 | 71.65 | 73.93 | 71.26 | 164,700 |
| August 28, 2025 | 73.97 | 73.27 | 73.27 | 73.97 | 72.35 | 172,200 |
| August 27, 2025 | 73.31 | 74.04 | 74.04 | 74.22 | 73.22 | 110,321 |
| August 26, 2025 | 73.62 | 73.44 | 73.44 | 73.62 | 72.68 | 173,908 |
| August 25, 2025 | 73.28 | 73.63 | 73.63 | 73.99 | 72.79 | 88,109 |
| August 22, 2025 | 72.34 | 73.55 | 73.55 | 74.49 | 72.13 | 165,400 |
| August 21, 2025 | 71.25 | 71.67 | 71.67 | 71.68 | 70.05 | 109,300 |
| August 20, 2025 | 71.64 | 71.53 | 71.53 | 72.38 | 71.26 | 94,800 |
| August 19, 2025 | 71.25 | 71.44 | 71.44 | 72.13 | 70.77 | 118,107 |
| August 18, 2025 | 70.23 | 71 | 71 | 71.38 | 69.66 | 133,700 |
| August 15, 2025 | 70.11 | 70.17 | 70.17 | 70.38 | 69.44 | 139,200 |
| August 14, 2025 | 71.23 | 70.14 | 70.14 | 71.24 | 69.51 | 128,606 |
| August 13, 2025 | 72 | 71.83 | 71.83 | 72.3 | 70.71 | 148,148 |
| August 12, 2025 | 71.45 | 72.56 | 72.56 | 73.19 | 71.09 | 148,354 |
| August 11, 2025 | 71.22 | 70.85 | 70.85 | 71.48 | 70.23 | 116,741 |
| August 08, 2025 | 71.54 | 70.95 | 70.95 | 73.75 | 68.44 | 150,739 |
| August 07, 2025 | 73.01 | 71.57 | 71.57 | 74.05 | 71.41 | 185,029 |
| August 06, 2025 | 69.92 | 73.1 | 73.1 | 73.29 | 68.94 | 167,000 |
| August 05, 2025 | 71.97 | 69.34 | 69.34 | 71.97 | 69.13 | 157,044 |
| August 04, 2025 | 72.16 | 71.88 | 71.88 | 73.36 | 71.63 | 113,309 |
| August 01, 2025 | 72.76 | 72.58 | 72.58 | 73.08 | 72.14 | 112,204 |
| July 31, 2025 | 72.72 | 72.41 | 72.41 | 73.15 | 72.08 | 125,900 |