76.57
+0.04(+0.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 76.17 | 76.53 | 76.53 | 76.9 | 75.49 | 848,126 |
| December 22, 2025 | 76.82 | 76.51 | 76.51 | 76.96 | 75.43 | 1.07M |
| December 19, 2025 | 73.02 | 75.31 | 75.31 | 75.46 | 73.02 | 2.61M |
| December 18, 2025 | 73.84 | 73.03 | 73.03 | 74.49 | 72.61 | 1.19M |
| December 17, 2025 | 75.2 | 71.86 | 71.86 | 75.28 | 71.27 | 1.76M |
| December 16, 2025 | 75.87 | 74.5 | 74.5 | 76.1 | 73.49 | 1.82M |
| December 15, 2025 | 76.18 | 76.05 | 76.05 | 76.88 | 75.02 | 1.7M |
| December 12, 2025 | 79.09 | 75.62 | 75.62 | 79.61 | 74.88 | 1.74M |
| December 11, 2025 | 77.44 | 79.36 | 79.36 | 79.97 | 76.5 | 1.77M |
| December 10, 2025 | 78.24 | 78.41 | 78.41 | 79.08 | 76.49 | 2.15M |
| December 09, 2025 | 76.89 | 77.95 | 77.95 | 79.42 | 76.28 | 1.76M |
| December 08, 2025 | 78.95 | 77.19 | 77.19 | 79.74 | 76.58 | 1.73M |
| December 05, 2025 | 78 | 78.85 | 78.85 | 81.23 | 76.66 | 2.64M |
| December 04, 2025 | 74.82 | 75.83 | 75.83 | 76.53 | 74.04 | 1.87M |
| December 03, 2025 | 71.6 | 75.13 | 75.13 | 75.8 | 70.21 | 2.8M |
| December 02, 2025 | 69.54 | 71.41 | 71.41 | 73.1 | 69.23 | 2.56M |
| December 01, 2025 | 69.54 | 68.61 | 68.61 | 69.91 | 68.52 | 2.09M |
| November 28, 2025 | 69.99 | 70.21 | 70.21 | 70.3 | 69.24 | 605,694 |
| November 26, 2025 | 68.51 | 70.02 | 70.02 | 71.1 | 68.2 | 1.71M |
| November 25, 2025 | 67.58 | 67.97 | 67.97 | 68.3 | 65.53 | 1.85M |
| November 24, 2025 | 67.17 | 68.47 | 68.47 | 68.65 | 66.69 | 2.05M |
| November 21, 2025 | 63.32 | 67.26 | 67.26 | 67.77 | 62.68 | 1.9M |
| November 20, 2025 | 67.11 | 63.93 | 63.93 | 67.82 | 63.6 | 2.25M |
| November 19, 2025 | 64.75 | 65.3 | 65.3 | 67.27 | 64.75 | 1.93M |
| November 18, 2025 | 60.9 | 64.7 | 64.7 | 65.88 | 60.5 | 2.7M |
| November 17, 2025 | 63.37 | 61.73 | 61.73 | 64.33 | 61.03 | 1.74M |
| November 14, 2025 | 62.31 | 64.18 | 64.18 | 65.28 | 61.96 | 1.89M |
| November 13, 2025 | 65.08 | 64.58 | 64.58 | 66 | 63.42 | 2.55M |
| November 12, 2025 | 67.28 | 65.56 | 65.56 | 68.17 | 65.49 | 1.83M |
| November 11, 2025 | 66.75 | 66.06 | 66.06 | 66.81 | 64.81 | 2.01M |
| November 10, 2025 | 65.67 | 67.06 | 67.06 | 68.89 | 65.39 | 3.12M |
| November 07, 2025 | 61.44 | 63.49 | 63.49 | 63.66 | 60.88 | 1.97M |
| November 06, 2025 | 62.45 | 62.51 | 62.51 | 64.41 | 62.34 | 2.05M |
| November 05, 2025 | 63.24 | 63.15 | 63.15 | 65.41 | 62.74 | 2.16M |
| November 04, 2025 | 67.95 | 63.23 | 63.23 | 69.85 | 62.82 | 4.41M |
| November 03, 2025 | 72.96 | 72.82 | 72.82 | 74.45 | 71.23 | 2.95M |
| October 31, 2025 | 73.71 | 72.96 | 72.96 | 74.58 | 71.88 | 2.44M |
| October 30, 2025 | 73.88 | 73.64 | 73.64 | 75.3 | 73.07 | 2.39M |
| October 29, 2025 | 73.07 | 73.88 | 73.88 | 76.06 | 71.96 | 2.85M |
| October 28, 2025 | 71.59 | 71.84 | 71.84 | 73.14 | 71.03 | 1.85M |
| October 27, 2025 | 70.98 | 71.53 | 71.53 | 72.66 | 70.65 | 1.22M |
| October 24, 2025 | 70.33 | 69.15 | 69.15 | 70.73 | 69.1 | 949,627 |
| October 23, 2025 | 67.15 | 69.6 | 69.6 | 69.75 | 66.8 | 1.44M |
| October 22, 2025 | 68.72 | 66.9 | 66.9 | 69.47 | 65.85 | 1.68M |
| October 21, 2025 | 70.03 | 69.85 | 69.85 | 70.33 | 68.65 | 1.11M |
| October 20, 2025 | 70.28 | 70.31 | 70.31 | 73.55 | 70.27 | 1.29M |
| October 17, 2025 | 69.82 | 70.16 | 70.16 | 70.38 | 69.24 | 1.11M |
| October 16, 2025 | 72.12 | 70.2 | 70.22 | 72.41 | 69.46 | 1.56M |
| October 15, 2025 | 72.74 | 71.33 | 71.33 | 73.76 | 70.94 | 2.07M |
| October 14, 2025 | 69.49 | 71 | 71 | 72.17 | 69 | 1.25M |
| October 13, 2025 | 71.96 | 71.39 | 71.39 | 72.05 | 70.84 | 1.55M |
| October 10, 2025 | 74.62 | 69.27 | 69.27 | 76.15 | 69.13 | 2.14M |
| October 09, 2025 | 73.71 | 74.58 | 74.58 | 74.62 | 72.63 | 1.19M |
| October 08, 2025 | 72.63 | 73.67 | 73.67 | 73.99 | 72 | 1.15M |
| October 07, 2025 | 74.74 | 71.92 | 71.92 | 75.2 | 70.97 | 1.16M |
| October 06, 2025 | 74.7 | 74.46 | 74.46 | 75.22 | 73.82 | 1.3M |
| October 03, 2025 | 73.28 | 72.71 | 72.71 | 73.85 | 72.45 | 1.25M |
| October 02, 2025 | 75 | 72.87 | 72.87 | 75 | 71.88 | 1.52M |
| October 01, 2025 | 72.6 | 73.6 | 73.6 | 73.64 | 71.92 | 1.81M |
| September 30, 2025 | 72.23 | 73.32 | 73.32 | 73.49 | 71.65 | 1.88M |