78.52
-0.25(-0.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 78.54 | 78.52 | 78.52 | 79 | 78.2 | 2.3M |
| February 19, 2026 | 78.28 | 78.77 | 78.77 | 78.77 | 77.87 | 1.6M |
| February 18, 2026 | 78.78 | 78.89 | 78.89 | 79.96 | 78.4 | 2.35M |
| February 17, 2026 | 79.18 | 79.29 | 79.29 | 79.57 | 78.57 | 2.32M |
| February 13, 2026 | 80.12 | 80.39 | 80.39 | 80.69 | 79 | 3.19M |
| February 12, 2026 | 80.06 | 80.2 | 80.2 | 81.56 | 79.65 | 5.62M |
| February 11, 2026 | 76.59 | 77.26 | 77.26 | 77.56 | 76.07 | 4.33M |
| February 10, 2026 | 75.09 | 75.72 | 75.72 | 75.86 | 74.84 | 2.19M |
| February 09, 2026 | 75.73 | 76.04 | 76.04 | 76.04 | 75.44 | 3.04M |
| February 06, 2026 | 75.62 | 75.81 | 75.81 | 76.3 | 75.22 | 4.77M |
| February 05, 2026 | 74.64 | 74.99 | 74.99 | 75.73 | 74.32 | 3.22M |
| February 04, 2026 | 74.51 | 74.48 | 74.48 | 75.15 | 74.41 | 2.36M |
| February 03, 2026 | 72.18 | 73.53 | 73.53 | 73.72 | 72.06 | 2.03M |
| February 02, 2026 | 72.88 | 72.45 | 72.45 | 73.05 | 71.85 | 2.21M |
| January 30, 2026 | 71.3 | 71.68 | 71.68 | 71.76 | 71.07 | 2.22M |
| January 29, 2026 | 71.14 | 71.28 | 71.28 | 71.46 | 70.53 | 2.28M |
| January 28, 2026 | 70.1 | 69.82 | 69.82 | 70.8 | 69.39 | 1.85M |
| January 27, 2026 | 69.76 | 70.25 | 70.25 | 70.54 | 69.64 | 2.47M |
| January 26, 2026 | 70.05 | 69.4 | 69.4 | 70.59 | 69.39 | 1.39M |
| January 23, 2026 | 69.33 | 69.88 | 69.88 | 69.88 | 69.01 | 1.83M |
| January 22, 2026 | 69.35 | 69.66 | 69.66 | 69.82 | 69.3 | 1.19M |
| January 21, 2026 | 69.18 | 69.26 | 69.26 | 69.55 | 68.64 | 1.69M |
| January 20, 2026 | 68.4 | 68.89 | 68.89 | 69.03 | 68.02 | 1.95M |
| January 16, 2026 | 68.59 | 68.57 | 68.57 | 68.71 | 68.32 | 2.42M |
| January 15, 2026 | 69.05 | 68.72 | 68.72 | 69.15 | 68.44 | 2.16M |
| January 14, 2026 | 68.24 | 68.79 | 68.79 | 68.97 | 68.12 | 2.52M |
| January 13, 2026 | 66.75 | 67.89 | 67.89 | 67.89 | 66.53 | 3.09M |
| January 12, 2026 | 65.93 | 66.74 | 66.74 | 66.74 | 65.93 | 1.51M |
| January 09, 2026 | 65.65 | 65.88 | 65.88 | 65.95 | 65.47 | 1.18M |
| January 08, 2026 | 64.45 | 64.66 | 64.66 | 65.99 | 64.32 | 3.48M |
| January 07, 2026 | 63.91 | 63.14 | 63.14 | 64.14 | 63.14 | 1.76M |
| January 06, 2026 | 63.26 | 63.75 | 63.75 | 64.39 | 63.16 | 1.74M |
| January 05, 2026 | 63 | 63.27 | 63.27 | 63.37 | 62.43 | 1.23M |
| January 02, 2026 | 63.8 | 63.71 | 63.71 | 63.96 | 63.1 | 1.59M |
| December 31, 2025 | 64.5 | 64.04 | 64.04 | 64.5 | 63.97 | 697,000 |
| December 30, 2025 | 64.3 | 64.61 | 64.61 | 64.66 | 64.3 | 780,716 |
| December 29, 2025 | 64.43 | 64.31 | 64.31 | 64.94 | 64.29 | 1.06M |
| December 26, 2025 | 63.94 | 64.24 | 64.24 | 64.24 | 63.72 | 1.18M |
| December 24, 2025 | 64.02 | 63.83 | 63.83 | 64.08 | 63.68 | 718,425 |
| December 23, 2025 | 64.05 | 63.95 | 63.95 | 64.09 | 63.68 | 1.6M |
| December 22, 2025 | 63.17 | 63.39 | 63.39 | 63.79 | 63.08 | 2.74M |
| December 19, 2025 | 65.08 | 64.49 | 64.49 | 65.34 | 64.46 | 1.59M |
| December 18, 2025 | 64.3 | 64.55 | 64.55 | 65.12 | 64.26 | 1.63M |
| December 17, 2025 | 64.89 | 65.28 | 65.28 | 65.57 | 64.83 | 1.45M |
| December 16, 2025 | 64.42 | 64.55 | 64.55 | 64.9 | 64.35 | 5.05M |
| December 15, 2025 | 64.74 | 64.98 | 64.98 | 65.44 | 64.61 | 3.19M |
| December 12, 2025 | 63.06 | 63.74 | 63.74 | 63.95 | 63.04 | 2.07M |
| December 11, 2025 | 62.44 | 63.36 | 63.36 | 63.62 | 62.39 | 2.11M |
| December 10, 2025 | 60.99 | 62.25 | 62.25 | 62.25 | 60.99 | 1.81M |
| December 09, 2025 | 60.51 | 60.44 | 60.44 | 60.83 | 60.14 | 2.63M |
| December 08, 2025 | 60.39 | 60.51 | 60.51 | 60.72 | 59.9 | 2.41M |
| December 05, 2025 | 61.19 | 61.16 | 61.16 | 61.63 | 61.02 | 1.49M |
| December 04, 2025 | 61.69 | 60.97 | 60.97 | 61.95 | 60.96 | 1.13M |
| December 03, 2025 | 61.9 | 61.59 | 61.59 | 62.92 | 61.54 | 1.38M |
| December 02, 2025 | 61.92 | 61.64 | 61.64 | 61.92 | 61.32 | 1.24M |
| December 01, 2025 | 61.74 | 62.06 | 62.06 | 62.42 | 61.73 | 1.52M |
| November 28, 2025 | 61.49 | 61.53 | 61.53 | 61.82 | 61.39 | 1.3M |
| November 26, 2025 | 61.96 | 61.85 | 61.85 | 62.21 | 61.75 | 2.09M |
| November 25, 2025 | 62.77 | 62.55 | 62.55 | 63.28 | 62.55 | 1.53M |
| November 24, 2025 | 62.42 | 62.4 | 62.4 | 62.54 | 61.9 | 2.37M |