80.63
+0.335(+0.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 81 | 80.29 | 80.29 | 81 | 80.26 | 2,273 |
| August 14, 2025 | 80.5 | 80.18 | 80.18 | 80.5 | 80.18 | 0 |
| August 13, 2025 | 81.15 | 80.99 | 80.99 | 81.21 | 80.99 | 0 |
| August 12, 2025 | 79.97 | 80.77 | 80.77 | 80.77 | 79.97 | 432 |
| August 11, 2025 | 80.22 | 80.08 | 80.08 | 80.22 | 79.94 | 543 |
| August 08, 2025 | 79.8 | 79.71 | 79.71 | 79.8 | 79.61 | 31 |
| August 07, 2025 | 80.06 | 79.85 | 79.85 | 80.42 | 79.85 | 140 |
| August 06, 2025 | 77.8 | 77.56 | 77.56 | 77.8 | 77.56 | 0 |
| August 05, 2025 | 78.43 | 77.96 | 77.96 | 78.43 | 77.96 | 0 |
| August 04, 2025 | 78.07 | 77.68 | 77.68 | 78.07 | 77.45 | 347 |
| August 01, 2025 | 77.1 | 77.09 | 77.09 | 77.88 | 76.64 | 10,876 |
| July 31, 2025 | 78.17 | 77.57 | 77.57 | 78.44 | 77.46 | 1,104 |
| July 30, 2025 | 78.16 | 77.47 | 77.47 | 78.17 | 77.47 | 945 |
| July 29, 2025 | 77.13 | 77.32 | 77.32 | 77.42 | 76.9 | 421 |
| July 28, 2025 | 78.44 | 77.97 | 77.97 | 78.61 | 77.97 | 2,348 |
| July 25, 2025 | 78.56 | 78.5 | 78.5 | 78.56 | 78.18 | 29 |
| July 24, 2025 | 78.93 | 78.77 | 78.77 | 78.94 | 78.77 | 3 |
| July 23, 2025 | 78.68 | 78.64 | 78.64 | 78.7 | 78.64 | 216 |
| July 22, 2025 | 77.55 | 77.74 | 77.74 | 77.74 | 77.55 | 14 |
| July 21, 2025 | 78.42 | 79.04 | 79.04 | 79.09 | 78.36 | 3,337 |
| July 18, 2025 | 78.83 | 78.49 | 78.49 | 78.94 | 78.49 | 116 |
| July 17, 2025 | 78.47 | 78.83 | 78.83 | 78.93 | 78.47 | 123 |
| July 16, 2025 | 78.11 | 77.54 | 77.54 | 78.11 | 77.31 | 1,586 |
| July 15, 2025 | 77.27 | 77.11 | 77.11 | 77.27 | 77.11 | 3,685 |
| July 14, 2025 | 76.4 | 76.27 | 76.27 | 76.4 | 76.12 | 1,436 |
| July 11, 2025 | 77.18 | 76.97 | 76.97 | 77.18 | 76.97 | 111 |
| July 10, 2025 | 77.07 | 76.83 | 76.83 | 77.22 | 76.83 | 261 |
| July 09, 2025 | 76.32 | 76.24 | 76.24 | 76.32 | 76.24 | 0 |
| July 08, 2025 | 76.23 | 75.61 | 75.61 | 76.23 | 75.61 | 2,278 |
| July 07, 2025 | 75.92 | 76.19 | 76.19 | 76.19 | 75.92 | 132 |
| July 04, 2025 | 76.35 | 76.49 | 76.49 | 76.49 | 76.35 | 0 |
| July 03, 2025 | 77.98 | 78.5 | 78.5 | 78.5 | 77.48 | 136 |
| July 02, 2025 | 76.89 | 76.65 | 76.65 | 76.91 | 75.95 | 202 |
| July 01, 2025 | 76.09 | 75.64 | 75.64 | 76.1 | 75.64 | 3 |
| June 30, 2025 | 75.13 | 75 | 75 | 75.21 | 74.79 | 2,636 |
| June 27, 2025 | 76.27 | 75.79 | 75.79 | 76.27 | 75.7 | 2,358 |
| June 26, 2025 | 76.39 | 75.65 | 75.65 | 76.39 | 75.65 | 4,920 |
| June 25, 2025 | 74.95 | 75.22 | 75.22 | 75.24 | 74.95 | 1,737 |
| June 24, 2025 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | 0 |
| June 23, 2025 | 71.43 | 71.95 | 71.95 | 72 | 71.16 | 2,837 |
| June 20, 2025 | 72.67 | 72.07 | 72.07 | 72.67 | 72.02 | 161 |
| June 19, 2025 | 72.79 | 71.83 | 71.83 | 72.79 | 71.83 | 4,866 |
| June 18, 2025 | 74.35 | 73.57 | 73.57 | 74.35 | 73.36 | 362 |
| June 17, 2025 | 73.28 | 73.39 | 73.39 | 73.54 | 73.05 | 1,157 |
| June 16, 2025 | 73.26 | 74.01 | 74.01 | 74.16 | 73.22 | 6,184 |
| June 13, 2025 | 72.86 | 73.35 | 73.35 | 73.45 | 72.86 | 114 |
| June 12, 2025 | 73.2 | 74.46 | 74.46 | 74.62 | 73.2 | 511 |
| June 11, 2025 | 73.45 | 73.13 | 73.13 | 73.45 | 72.95 | 373 |
| June 10, 2025 | 72.29 | 72.44 | 72.44 | 72.44 | 72.29 | 1 |
| June 09, 2025 | 71.59 | 71.57 | 71.57 | 71.59 | 71 | 546 |
| June 06, 2025 | 70.08 | 70.61 | 70.61 | 70.61 | 70.08 | 9 |
| June 05, 2025 | 70.62 | 70.9 | 70.9 | 70.9 | 70.62 | 2 |
| June 04, 2025 | 70.02 | 70.49 | 70.49 | 70.49 | 70.02 | 302 |
| June 03, 2025 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | 0 |
| June 02, 2025 | 68.58 | 68.55 | 68.55 | 68.58 | 67.65 | 0 |
| May 30, 2025 | 68.12 | 68.3 | 68.3 | 68.3 | 68.12 | 0 |
| May 29, 2025 | 69.48 | 68.94 | 68.94 | 69.48 | 68.94 | 6,316 |
| May 28, 2025 | 69.38 | 69.12 | 69.12 | 69.52 | 69.12 | 2,611 |
| May 27, 2025 | 69.2 | 69.52 | 69.52 | 69.52 | 69.2 | 24 |
| May 23, 2025 | 69.71 | 69.36 | 69.36 | 70.54 | 69.03 | 9 |