76.09
-0.155(-0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 76.21 | 76.09 | 76.09 | 76.23 | 75.84 | 15 |
| August 15, 2025 | 75.41 | 76.25 | 76.25 | 76.25 | 75.41 | 15 |
| August 14, 2025 | 75.75 | 75.8 | 75.8 | 75.8 | 75.75 | 20 |
| August 13, 2025 | 76.43 | 76.17 | 76.17 | 76.43 | 76.17 | 0 |
| August 12, 2025 | 76.67 | 76.45 | 76.45 | 76.67 | 76.45 | 47 |
| August 11, 2025 | 75.96 | 76.44 | 76.44 | 76.44 | 75.84 | 52 |
| August 08, 2025 | 76.25 | 75.93 | 75.93 | 76.25 | 75.77 | 292 |
| August 07, 2025 | 76.09 | 76.21 | 76.21 | 76.26 | 76.09 | 210 |
| August 06, 2025 | 75.47 | 75.36 | 75.36 | 75.8 | 75.36 | 700 |
| August 05, 2025 | 75.47 | 75.19 | 75.19 | 75.47 | 75.19 | 700 |
| August 04, 2025 | 75.77 | 74.97 | 74.97 | 75.77 | 74.97 | 700 |
| August 01, 2025 | 74.52 | 75.22 | 75.22 | 75.22 | 74.52 | 732 |
| July 31, 2025 | 74.8 | 73.93 | 73.93 | 75.15 | 73.75 | 7 |
| July 30, 2025 | 76.29 | 75.58 | 75.58 | 76.29 | 75.58 | 20 |
| July 29, 2025 | 76.18 | 76.08 | 76.08 | 76.58 | 75.43 | 465 |
| July 28, 2025 | 77.39 | 76.41 | 76.41 | 77.39 | 76.41 | 923 |
| July 25, 2025 | 78.98 | 76.98 | 76.98 | 78.98 | 76.98 | 50 |
| July 24, 2025 | 79.39 | 78.51 | 78.51 | 79.39 | 78.51 | 307 |
| July 23, 2025 | 76.57 | 78.72 | 78.72 | 78.72 | 76.54 | 74 |
| July 22, 2025 | 76.7 | 76.81 | 76.81 | 76.81 | 76.45 | 276 |
| July 21, 2025 | 76 | 76.46 | 76.46 | 76.66 | 76 | 191 |
| July 18, 2025 | 74.76 | 75.68 | 75.68 | 75.68 | 74.76 | 123 |
| July 17, 2025 | 73.41 | 74.61 | 74.61 | 74.61 | 73.41 | 1 |
| July 16, 2025 | 75.38 | 74.24 | 74.24 | 75.38 | 74.24 | 1 |
| July 15, 2025 | 75.48 | 75.28 | 75.28 | 75.48 | 75.28 | 0 |
| July 14, 2025 | 76.22 | 75.66 | 75.66 | 76.22 | 75.58 | 101 |
| July 11, 2025 | 75.85 | 75.93 | 75.93 | 75.93 | 75.69 | 1,013 |
| July 10, 2025 | 76.1 | 75.77 | 75.77 | 76.27 | 75.77 | 216 |
| July 09, 2025 | 74.77 | 75.3 | 75.3 | 75.3 | 74.68 | 745 |
| July 08, 2025 | 75.4 | 75.33 | 75.33 | 75.41 | 75.33 | 13 |
| July 07, 2025 | 74.67 | 75.22 | 75.22 | 75.27 | 74.67 | 32 |
| July 04, 2025 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | 0 |
| July 03, 2025 | 76.4 | 76.33 | 76.33 | 76.4 | 76.33 | 0 |
| July 02, 2025 | 75.41 | 76.23 | 76.23 | 76.44 | 75.02 | 31 |
| July 01, 2025 | 76.28 | 75.75 | 75.75 | 76.87 | 75.75 | 10 |
| June 30, 2025 | 75.82 | 76.11 | 76.11 | 76.11 | 75.82 | 240 |
| June 27, 2025 | 76.13 | 76.02 | 76.02 | 76.99 | 76.02 | 0 |
| June 26, 2025 | 75.04 | 76.06 | 76.06 | 76.44 | 75.04 | 438 |
| June 25, 2025 | 73.99 | 74.72 | 74.72 | 74.72 | 73.99 | 275 |
| June 24, 2025 | 73.45 | 73.06 | 73.06 | 73.45 | 73.06 | 1 |
| June 23, 2025 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | 0 |
| June 20, 2025 | 72.64 | 73.46 | 73.46 | 73.46 | 72.64 | 16 |
| June 19, 2025 | 72.6 | 72.1 | 72.1 | 72.6 | 71.65 | 10 |
| June 18, 2025 | 73.86 | 73.26 | 73.26 | 73.86 | 72.42 | 7 |
| June 17, 2025 | 73.58 | 72.38 | 72.38 | 73.58 | 72.38 | 2 |
| June 16, 2025 | 73.3 | 73.56 | 73.56 | 74.15 | 73.3 | 0 |
| June 13, 2025 | 73.4 | 73.87 | 73.87 | 73.87 | 73.4 | 2 |
| June 12, 2025 | 73.12 | 73.51 | 73.51 | 74.07 | 73.12 | 1 |
| June 11, 2025 | 73.21 | 74.15 | 74.15 | 74.15 | 73.21 | 1,326 |
| June 10, 2025 | 72.62 | 73.47 | 73.47 | 73.87 | 72.62 | 292 |
| June 09, 2025 | 73.4 | 73.77 | 73.77 | 73.77 | 72.95 | 8 |
| June 06, 2025 | 72.68 | 72.87 | 72.87 | 73.26 | 72.68 | 2 |
| June 05, 2025 | 71.82 | 73.35 | 73.35 | 73.35 | 71.82 | 2 |
| June 04, 2025 | 71.12 | 71.9 | 71.9 | 72.55 | 71.12 | 0 |
| June 03, 2025 | 68.99 | 70.33 | 70.33 | 70.33 | 68.52 | 68 |
| June 02, 2025 | 68.75 | 68.98 | 68.98 | 68.98 | 68.41 | 10 |
| May 30, 2025 | 69.25 | 67.99 | 67.99 | 69.25 | 67.99 | 5 |
| May 29, 2025 | 71.4 | 70.11 | 70.11 | 71.4 | 70.11 | 158 |
| May 28, 2025 | 71.9 | 70.82 | 70.82 | 71.9 | 70.82 | 0 |
| May 27, 2025 | 72.16 | 72.82 | 72.82 | 73.44 | 72.16 | 14 |