75.49
-0.1425(-0.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 74.85 | 75.49 | 75.49 | 75.49 | 74.67 | 5,400 |
| November 06, 2025 | 75.5 | 75.32 | 75.32 | 75.64 | 75.32 | 1,897 |
| November 05, 2025 | 75.6 | 76.09 | 76.09 | 76.36 | 75.6 | 2,100 |
| November 04, 2025 | 75.99 | 76 | 76 | 76.43 | 75.95 | 5,141 |
| November 03, 2025 | 76.74 | 76.65 | 76.65 | 76.75 | 76.6 | 7,000 |
| October 31, 2025 | 76.89 | 76.81 | 76.81 | 77.04 | 76.58 | 2,200 |
| October 30, 2025 | 77.12 | 76.5 | 76.5 | 77.15 | 76.5 | 257,300 |
| October 29, 2025 | 77.32 | 76.98 | 76.98 | 77.42 | 76.75 | 2,200 |
| October 28, 2025 | 78.2 | 77.78 | 77.78 | 78.2 | 77.76 | 3,018 |
| October 27, 2025 | 77.81 | 77.89 | 77.89 | 77.89 | 77.71 | 1,833 |
| October 24, 2025 | 77.21 | 77.11 | 77.11 | 77.33 | 77.11 | 2,600 |
| October 23, 2025 | 76.59 | 76.91 | 76.91 | 76.97 | 76.59 | 4,908 |
| October 22, 2025 | 76.81 | 76.39 | 76.39 | 76.81 | 76.2 | 3,700 |
| October 21, 2025 | 77.01 | 77.05 | 77.05 | 77.15 | 77 | 4,800 |
| October 20, 2025 | 76.01 | 76.56 | 76.56 | 77.5 | 76.01 | 6,319 |
| October 17, 2025 | 74.17 | 75.67 | 75.67 | 75.67 | 74.17 | 3,700 |
| October 16, 2025 | 75.83 | 75.1 | 75.1 | 75.83 | 75.1 | 2,600 |
| October 15, 2025 | 76.16 | 75.61 | 75.61 | 76.16 | 75.41 | 1,806 |
| October 14, 2025 | 75.49 | 75.75 | 75.75 | 76.11 | 75.47 | 10,127 |
| October 13, 2025 | 75.65 | 75.72 | 75.72 | 75.8 | 75.6 | 12,111 |
| October 10, 2025 | 76.67 | 74.59 | 74.59 | 76.67 | 74.59 | 3,120 |
| October 09, 2025 | 76.58 | 76.53 | 76.53 | 76.58 | 76.53 | 700 |
| October 08, 2025 | 76.92 | 76.97 | 76.97 | 76.98 | 76.92 | 1,417 |
| October 07, 2025 | 77 | 76.47 | 76.47 | 77 | 76.38 | 1,800 |
| October 06, 2025 | 76.72 | 76.91 | 76.91 | 77.06 | 76.72 | 1,000 |
| October 03, 2025 | 77.22 | 76.85 | 76.85 | 77.22 | 76.85 | 2,400 |
| October 02, 2025 | 76.54 | 76.7 | 76.7 | 76.82 | 76.54 | 1,335 |
| October 01, 2025 | 75.84 | 76.26 | 76.26 | 76.3 | 75.84 | 824 |
| September 30, 2025 | 75.81 | 76.11 | 76.02 | 76.11 | 75.75 | 1,000 |
| September 29, 2025 | 75.93 | 75.73 | 75.64 | 75.98 | 75.71 | 4,133 |
| September 26, 2025 | 75.53 | 75.72 | 75.72 | 75.75 | 75.49 | 2,018 |
| September 25, 2025 | 75.27 | 75.24 | 75.24 | 75.31 | 75.19 | 1,910 |
| September 24, 2025 | 75.89 | 75.75 | 75.75 | 75.89 | 75.69 | 3,100 |
| September 23, 2025 | 76.69 | 76.09 | 76.09 | 76.69 | 75.99 | 4,700 |
| September 22, 2025 | 76.44 | 76.72 | 76.72 | 76.72 | 76.44 | 10,240 |
| September 19, 2025 | 76.24 | 76.36 | 76.36 | 76.36 | 76.24 | 1,127 |
| September 18, 2025 | 76.27 | 76.18 | 76.18 | 76.36 | 76.18 | 1,300 |
| September 17, 2025 | 75.96 | 75.73 | 75.73 | 76.1 | 75.73 | 2,041 |
| September 16, 2025 | 75.95 | 75.84 | 75.84 | 75.95 | 75.82 | 1,243 |
| September 15, 2025 | 76.13 | 75.98 | 75.98 | 76.13 | 75.98 | 3,000 |
| September 12, 2025 | 75.99 | 75.9 | 75.9 | 75.99 | 75.88 | 2,500 |
| September 11, 2025 | 76.13 | 76.41 | 76.41 | 76.41 | 76.13 | 1,438 |
| September 10, 2025 | 75.88 | 75.49 | 75.49 | 75.88 | 75.32 | 1,914 |
| September 09, 2025 | 75.55 | 75.76 | 75.76 | 75.76 | 75.55 | 8,700 |
| September 08, 2025 | 75.93 | 75.95 | 75.95 | 75.99 | 75.77 | 2,200 |
| September 05, 2025 | 75.96 | 75.7 | 75.7 | 75.96 | 75.59 | 2,435 |
| September 04, 2025 | 75.16 | 75.73 | 75.73 | 75.73 | 75.16 | 4,317 |
| September 03, 2025 | 75 | 75.06 | 75.06 | 75.06 | 74.71 | 6,709 |
| September 02, 2025 | 74.65 | 74.85 | 74.85 | 74.85 | 74.27 | 3,731 |
| August 29, 2025 | 75.39 | 75.49 | 75.49 | 75.5 | 75.39 | 1,900 |
| August 28, 2025 | 75.8 | 75.91 | 75.91 | 75.91 | 75.8 | 1,800 |
| August 27, 2025 | 75.42 | 75.67 | 75.67 | 75.67 | 75.36 | 4,613 |
| August 26, 2025 | 75.18 | 75.42 | 75.42 | 75.42 | 75.06 | 2,017 |
| August 25, 2025 | 75.42 | 75.21 | 75.21 | 75.52 | 75.21 | 2,800 |
| August 22, 2025 | 75.37 | 75.57 | 75.57 | 75.72 | 75.37 | 5,002 |
| August 21, 2025 | 74.63 | 74.41 | 74.41 | 74.67 | 74.23 | 4,300 |
| August 20, 2025 | 74.53 | 74.84 | 74.84 | 74.84 | 74.32 | 1,914 |
| August 19, 2025 | 75.32 | 75.02 | 75.02 | 75.32 | 74.92 | 6,100 |
| August 18, 2025 | 75.25 | 75.37 | 75.37 | 75.37 | 75.17 | 2,354 |
| August 15, 2025 | 75.14 | 75.14 | 75.14 | 75.24 | 75.13 | 4,700 |