76.25
+0.2575(+0.34%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | 136 |
September 25, 2025 | 76 | 75.84 | 75.84 | 76.1 | 75.84 | 3,500 |
September 24, 2025 | 76.75 | 77.02 | 77.02 | 77.02 | 76.74 | 2,900 |
September 23, 2025 | 77.82 | 77.67 | 77.67 | 77.82 | 77.67 | 1,846 |
September 22, 2025 | 77.41 | 77.7 | 77.7 | 77.7 | 77.41 | 4,300 |
September 19, 2025 | 77.15 | 77.19 | 77.19 | 77.19 | 77.15 | 506 |
September 18, 2025 | 77.6 | 77.93 | 77.93 | 77.96 | 77.6 | 1,974 |
September 17, 2025 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | 600 |
September 16, 2025 | 79.36 | 79.15 | 79.15 | 79.36 | 78.96 | 3,306 |
September 15, 2025 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | 200 |
September 12, 2025 | 79.3 | 79.04 | 79.04 | 79.3 | 79.04 | 600 |
September 11, 2025 | 78.57 | 79.15 | 79.15 | 79.15 | 78.57 | 400 |
September 10, 2025 | 78.48 | 78.39 | 78.39 | 78.48 | 78.39 | 400 |
September 09, 2025 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | 119 |
September 08, 2025 | 78.84 | 78.88 | 78.88 | 78.88 | 78.84 | 2,600 |
September 05, 2025 | 78.36 | 78.42 | 78.42 | 78.54 | 78.36 | 432 |
September 04, 2025 | 77.49 | 77.96 | 77.96 | 77.96 | 77.49 | 3,131 |
September 03, 2025 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | 400 |
September 02, 2025 | 77.07 | 77 | 77 | 77.16 | 76.93 | 1,100 |
August 29, 2025 | 79.16 | 78.94 | 78.94 | 79.16 | 78.94 | 302 |
August 28, 2025 | 79.15 | 79.01 | 79.01 | 79.23 | 79.01 | 500 |
August 27, 2025 | 78.84 | 79.02 | 79.02 | 79.02 | 78.84 | 392 |
August 26, 2025 | 78.91 | 79.19 | 79.19 | 79.19 | 78.91 | 1,544 |
August 25, 2025 | 80 | 79.25 | 79.25 | 80 | 79.25 | 2,428 |
August 22, 2025 | 79.4 | 80 | 80 | 80.22 | 79.4 | 840 |
August 21, 2025 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | 223 |
August 20, 2025 | 79.5 | 79.59 | 79.59 | 79.59 | 79.5 | 1,138 |
August 19, 2025 | 79.46 | 78.97 | 78.97 | 79.47 | 78.7 | 1,500 |
August 18, 2025 | 78.13 | 78.38 | 78.38 | 78.38 | 78.13 | 500 |
August 15, 2025 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | 146 |
August 14, 2025 | 78.64 | 78.63 | 78.63 | 78.64 | 78.63 | 504 |
August 13, 2025 | 79 | 78.8 | 78.8 | 79.03 | 78.8 | 600 |
August 12, 2025 | 78.11 | 78.86 | 78.86 | 78.86 | 78.11 | 314 |
August 11, 2025 | 78.01 | 78.19 | 78.19 | 78.33 | 78.01 | 600 |
August 08, 2025 | 78.61 | 78.74 | 78.74 | 78.74 | 78.61 | 202 |
August 07, 2025 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | 400 |
August 06, 2025 | 77.87 | 77.5 | 77.5 | 77.87 | 77.5 | 406 |
August 05, 2025 | 77.38 | 77.36 | 77.36 | 77.38 | 77.36 | 300 |
August 04, 2025 | 77.05 | 77.33 | 77.33 | 77.33 | 77.05 | 923 |
August 01, 2025 | 76.14 | 75.74 | 75.74 | 76.27 | 75.34 | 6,400 |
July 31, 2025 | 77.33 | 77.1 | 77.1 | 77.33 | 77.1 | 546 |
July 30, 2025 | 77.21 | 77.33 | 77.33 | 77.76 | 77.21 | 1,835 |
July 29, 2025 | 77.97 | 78.12 | 78.12 | 78.2 | 77.97 | 713 |
July 28, 2025 | 79.25 | 78.79 | 78.79 | 79.29 | 78.76 | 2,749 |
July 25, 2025 | 80.24 | 80.27 | 80.27 | 80.27 | 80.24 | 600 |
July 24, 2025 | 80 | 80.04 | 80.04 | 80.04 | 80 | 513 |
July 23, 2025 | 80.29 | 81.1 | 81.1 | 81.1 | 80.07 | 1,325 |
July 22, 2025 | 79.57 | 79.9 | 79.9 | 80.11 | 79.3 | 5,023 |
July 21, 2025 | 79.53 | 79.26 | 79.26 | 79.68 | 79.23 | 9,500 |
July 18, 2025 | 79.09 | 78.78 | 78.78 | 79.09 | 78.73 | 800 |
July 17, 2025 | 78.58 | 78.48 | 78.48 | 78.64 | 78.16 | 829 |
July 16, 2025 | 78 | 78.23 | 78.23 | 78.46 | 77.35 | 4,700 |
July 15, 2025 | 77.94 | 77.71 | 77.71 | 77.94 | 77.27 | 4,800 |
July 14, 2025 | 77.48 | 78.22 | 78.22 | 78.23 | 77.48 | 5,300 |
July 11, 2025 | 77.79 | 78 | 78 | 78 | 77.76 | 600 |
July 10, 2025 | 78.05 | 78.41 | 78.41 | 78.41 | 78.01 | 511 |
July 09, 2025 | 77.66 | 78.28 | 78.28 | 78.28 | 77.66 | 800 |
July 08, 2025 | 76.56 | 77.38 | 77.38 | 77.38 | 76.56 | 348 |
July 07, 2025 | 76.45 | 76.6 | 76.6 | 76.76 | 76.45 | 2,200 |
July 03, 2025 | 76.75 | 76.39 | 76.39 | 76.75 | 76.39 | 231 |