73.77
+0.11(+0.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 74 | 73.77 | 73.77 | 74 | 73.52 | 1,186 |
| September 25, 2025 | 74.11 | 73.66 | 73.66 | 74.15 | 73.54 | 2,051 |
| September 24, 2025 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | 0 |
| September 23, 2025 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | 286 |
| September 22, 2025 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | 0 |
| September 19, 2025 | 73.82 | 74 | 74 | 74.18 | 73.82 | 252 |
| September 18, 2025 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | 0 |
| September 17, 2025 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | 0 |
| September 16, 2025 | 73.57 | 73.33 | 73.33 | 73.57 | 73.36 | 149 |
| September 15, 2025 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 0 |
| September 12, 2025 | 72.64 | 72.74 | 72.74 | 72.64 | 72.64 | 2,750 |
| September 11, 2025 | 72.33 | 72.57 | 72.57 | 72.57 | 72.33 | 0 |
| September 10, 2025 | 72.4 | 72.39 | 72.26 | 72.4 | 72.34 | 713 |
| September 09, 2025 | 72.07 | 71.9 | 71.78 | 72.07 | 71.9 | 1,476 |
| September 08, 2025 | 72.17 | 72.17 | 72.04 | 72.17 | 72.17 | 2,513 |
| September 05, 2025 | 72.14 | 71.42 | 71.42 | 72.17 | 71.42 | 4,300 |
| September 04, 2025 | 71.15 | 71.17 | 71.17 | 71.17 | 71.15 | 183 |
| September 03, 2025 | 70.55 | 70.77 | 70.77 | 70.81 | 70.55 | 63 |
| September 02, 2025 | 70.5 | 69.81 | 69.81 | 70.5 | 69.81 | 21 |
| September 01, 2025 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | 0 |
| August 29, 2025 | 70.82 | 70.91 | 70.91 | 70.91 | 70.82 | 28 |
| August 28, 2025 | 71.46 | 71.47 | 71.47 | 71.48 | 71.46 | 2,300 |
| August 27, 2025 | 71.24 | 71.19 | 71.19 | 71.24 | 71.19 | 2,300 |
| August 26, 2025 | 70.8 | 70.95 | 70.95 | 70.96 | 70.8 | 2,800 |
| August 22, 2025 | 69.92 | 71.27 | 71.27 | 71.29 | 69.92 | 3,377 |
| August 21, 2025 | 70.47 | 70.16 | 70.16 | 70.47 | 70.16 | 192 |
| August 20, 2025 | 70.52 | 70.04 | 70.04 | 70.66 | 69.66 | 875 |
| August 19, 2025 | 71.27 | 71.1 | 71.1 | 71.27 | 70.94 | 1,890 |
| August 18, 2025 | 71.68 | 71.58 | 71.58 | 71.73 | 71.58 | 3,577 |
| August 15, 2025 | 71.69 | 71.75 | 71.75 | 71.75 | 71.69 | 5,400 |
| August 14, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | 0 |
| August 13, 2025 | 72.22 | 72.11 | 72.11 | 72.22 | 72.11 | 324 |
| August 12, 2025 | 71.8 | 71.8 | 71.8 | 71.8 | 71.8 | 0 |
| August 11, 2025 | 71.46 | 71.49 | 71.49 | 71.49 | 71.46 | 101 |
| August 08, 2025 | 71 | 71.27 | 71.27 | 71.27 | 71 | 2 |
| August 07, 2025 | 70.82 | 70.79 | 70.79 | 70.82 | 70.79 | 207 |
| August 06, 2025 | 69.76 | 70.22 | 70.22 | 70.22 | 69.76 | 601 |
| August 05, 2025 | 70.32 | 69.74 | 69.74 | 70.32 | 69.74 | 198 |
| August 04, 2025 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | 0 |
| August 01, 2025 | 69.48 | 68.95 | 68.95 | 69.49 | 68.77 | 1,026 |
| July 31, 2025 | 71.1 | 70.8 | 70.8 | 71.1 | 70.8 | 600 |
| July 30, 2025 | 70.63 | 70.63 | 70.63 | 70.67 | 70.63 | 1,170 |
| July 29, 2025 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | 0 |
| July 28, 2025 | 70.7 | 70.6 | 70.6 | 70.7 | 70.6 | 9 |
| July 25, 2025 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | 0 |
| July 24, 2025 | 70.28 | 70.22 | 70.22 | 70.28 | 70.22 | 14,492 |
| July 23, 2025 | 69.93 | 69.74 | 69.74 | 69.93 | 69.74 | 20 |
| July 22, 2025 | 70.13 | 69.72 | 69.72 | 70.15 | 69.72 | 84 |
| July 21, 2025 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | 0 |
| July 18, 2025 | 69.79 | 69.74 | 69.74 | 69.79 | 69.74 | 4 |
| July 17, 2025 | 69.39 | 69.76 | 69.76 | 69.76 | 69.39 | 701 |
| July 16, 2025 | 69.29 | 68.75 | 68.75 | 69.29 | 68.75 | 1,180 |
| July 15, 2025 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | 0 |
| July 14, 2025 | 68.95 | 69.05 | 69.05 | 69.05 | 68.95 | 126 |
| July 11, 2025 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | 0 |
| July 10, 2025 | 68.86 | 69.02 | 69.02 | 69.02 | 68.86 | 126 |
| July 09, 2025 | 68.64 | 68.93 | 68.93 | 69.27 | 68.64 | 178 |
| July 08, 2025 | 68.75 | 68.58 | 68.58 | 68.75 | 68.58 | 571 |
| July 07, 2025 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | 0 |
| July 04, 2025 | 68.97 | 68.78 | 68.78 | 68.97 | 68.77 | 134 |