76.17
+0.035(+0.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 76.13 | 76.17 | 76.17 | 76.2 | 76.13 | 390,145 |
| September 25, 2025 | 76.15 | 76.14 | 76.14 | 76.15 | 76.12 | 1.79M |
| September 24, 2025 | 76.18 | 76.09 | 76.09 | 76.18 | 76.07 | 3.56M |
| September 23, 2025 | 76.17 | 76.02 | 76.02 | 76.2 | 76.01 | 2.89M |
| September 22, 2025 | 76.1 | 76.19 | 76.19 | 76.23 | 76.1 | 2.86M |
| September 19, 2025 | 76.19 | 76.19 | 76.19 | 76.3 | 76.15 | 1.32M |
| September 18, 2025 | 76.23 | 76.19 | 76.19 | 76.25 | 76.17 | 353,524 |
| September 17, 2025 | 76.18 | 76.2 | 76.2 | 76.24 | 76.12 | 855,840 |
| September 16, 2025 | 75.75 | 75.68 | 75.68 | 75.77 | 75.57 | 771,213 |
| September 15, 2025 | 75.69 | 75.69 | 75.69 | 75.71 | 75.56 | 504,787 |
| September 12, 2025 | 75.59 | 75.63 | 75.63 | 75.71 | 75.48 | 305,800 |
| September 11, 2025 | 75.5 | 75.74 | 75.74 | 75.84 | 75.48 | 523,425 |
| September 10, 2025 | 75.44 | 75.51 | 75.51 | 75.54 | 75.42 | 558,317 |
| September 09, 2025 | 75.51 | 75.45 | 75.45 | 75.51 | 75.41 | 739,700 |
| September 08, 2025 | 75.45 | 75.51 | 75.51 | 75.54 | 75.41 | 1.67M |
| September 05, 2025 | 75.45 | 75.4 | 75.4 | 75.47 | 75.39 | 965,421 |
| September 04, 2025 | 75.4 | 75.4 | 75.4 | 75.49 | 75.4 | 523,619 |
| September 03, 2025 | 75.37 | 75.41 | 75.41 | 75.53 | 75.37 | 845,500 |
| September 02, 2025 | 75.45 | 75.35 | 75.35 | 75.55 | 75.32 | 612,511 |
| August 29, 2025 | 75.55 | 75.45 | 75.45 | 75.56 | 75.45 | 540,408 |
| August 28, 2025 | 75.5 | 75.49 | 75.49 | 75.54 | 75.39 | 563,000 |
| August 27, 2025 | 75.52 | 75.45 | 75.45 | 75.55 | 75.42 | 402,491 |
| August 26, 2025 | 75.48 | 75.45 | 75.45 | 75.58 | 75.39 | 500,600 |
| August 25, 2025 | 75.44 | 75.51 | 75.51 | 75.52 | 75.42 | 393,711 |
| August 22, 2025 | 75.49 | 75.38 | 75.38 | 75.52 | 75.27 | 507,106 |
| August 21, 2025 | 75.32 | 75.51 | 75.51 | 75.52 | 75.26 | 244,100 |
| August 20, 2025 | 75.2 | 75.3 | 75.3 | 75.58 | 75.12 | 724,168 |
| August 19, 2025 | 75.12 | 75.15 | 75.15 | 75.3 | 75.07 | 447,129 |
| August 18, 2025 | 75.05 | 75.14 | 75.14 | 75.32 | 75 | 407,500 |
| August 15, 2025 | 74.95 | 75.02 | 75.02 | 75.19 | 74.91 | 896,600 |
| August 14, 2025 | 75.18 | 74.95 | 74.95 | 75.2 | 74.95 | 430,300 |
| August 13, 2025 | 75.19 | 75.18 | 75.18 | 75.21 | 75.08 | 413,562 |
| August 12, 2025 | 75.02 | 75.02 | 75.02 | 75.12 | 74.91 | 485,600 |
| August 11, 2025 | 74.88 | 74.91 | 74.91 | 74.98 | 74.86 | 522,547 |
| August 08, 2025 | 74.84 | 74.85 | 74.85 | 74.93 | 74.83 | 962,600 |
| August 07, 2025 | 74.85 | 74.83 | 74.83 | 75 | 74.81 | 1.34M |
| August 06, 2025 | 74.82 | 74.85 | 74.85 | 74.87 | 74.81 | 467,495 |
| August 05, 2025 | 74.81 | 74.83 | 74.83 | 74.9 | 74.77 | 1.36M |
| August 04, 2025 | 74.81 | 74.8 | 74.8 | 74.96 | 74.77 | 671,051 |
| August 01, 2025 | 74.75 | 74.82 | 74.82 | 74.94 | 74.75 | 1.06M |
| July 31, 2025 | 74.86 | 74.79 | 74.79 | 74.9 | 74.76 | 1.26M |
| July 30, 2025 | 74.8 | 74.9 | 74.9 | 75.14 | 74.76 | 1.4M |
| July 29, 2025 | 74.75 | 74.78 | 74.78 | 74.79 | 74.75 | 1.13M |
| July 28, 2025 | 74.73 | 74.75 | 74.75 | 74.77 | 74.69 | 1.56M |
| July 25, 2025 | 74.82 | 74.72 | 74.72 | 74.82 | 74.7 | 1.05M |
| July 24, 2025 | 74.68 | 74.78 | 74.78 | 75.09 | 74.67 | 1.51M |
| July 23, 2025 | 74.75 | 74.69 | 74.69 | 74.78 | 74.65 | 2.07M |
| July 22, 2025 | 74.76 | 74.74 | 74.74 | 74.95 | 74.71 | 2.29M |
| July 21, 2025 | 74.75 | 74.79 | 74.79 | 74.85 | 74.72 | 1.6M |
| July 18, 2025 | 74.6 | 74.78 | 74.78 | 74.78 | 74.6 | 1.9M |
| July 17, 2025 | 74.63 | 74.6 | 74.6 | 74.7 | 74.6 | 3.95M |
| July 16, 2025 | 74.75 | 74.65 | 74.65 | 74.75 | 74.61 | 3.07M |
| July 15, 2025 | 74.72 | 74.65 | 74.65 | 74.76 | 74.63 | 6.08M |
| July 14, 2025 | 74.74 | 74.69 | 74.69 | 74.83 | 74.69 | 5.84M |
| July 11, 2025 | 74.81 | 74.7 | 74.7 | 74.85 | 74.7 | 3.45M |
| July 10, 2025 | 74.94 | 74.84 | 74.84 | 74.94 | 74.71 | 5.74M |
| July 09, 2025 | 74.77 | 74.9 | 74.9 | 74.96 | 74.72 | 5.65M |
| July 08, 2025 | 74.71 | 74.74 | 74.74 | 74.8 | 74.68 | 10.82M |
| July 07, 2025 | 74.69 | 74.7 | 74.7 | 74.84 | 74.5 | 22.59M |
| July 03, 2025 | 65.51 | 65.38 | 65.38 | 66.97 | 64.99 | 707,500 |