76.49
+0.3438(+0.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 76.27 | 76.49 | 76.49 | 76.5 | 76.05 | 8,200 |
| February 19, 2026 | 76.24 | 76.28 | 76.28 | 76.32 | 75.95 | 7,134 |
| February 18, 2026 | 76.29 | 76.21 | 76.21 | 76.3 | 76 | 9,125 |
| February 17, 2026 | 76.85 | 76.16 | 76.16 | 76.95 | 76.05 | 28,300 |
| February 13, 2026 | 76.13 | 76.76 | 76.76 | 77 | 76.11 | 58,820 |
| February 12, 2026 | 76.59 | 76.01 | 76.01 | 76.75 | 75.97 | 44,418 |
| February 11, 2026 | 75.69 | 76.23 | 76.23 | 76.25 | 75.69 | 7,326 |
| February 10, 2026 | 75.15 | 75.56 | 75.56 | 75.81 | 75.15 | 12,126 |
| February 09, 2026 | 75.26 | 75.21 | 75.21 | 75.26 | 74.88 | 9,528 |
| February 06, 2026 | 74.93 | 75.52 | 75.52 | 75.68 | 74.93 | 49,600 |
| February 05, 2026 | 74.83 | 74.68 | 74.68 | 74.95 | 74.5 | 8,900 |
| February 04, 2026 | 74.02 | 74.74 | 74.74 | 75 | 74.02 | 8,200 |
| February 03, 2026 | 72.79 | 73.85 | 73.85 | 73.99 | 72.79 | 13,700 |
| February 02, 2026 | 72.78 | 73.04 | 73.04 | 73.18 | 72.75 | 14,100 |
| January 30, 2026 | 72.35 | 73.04 | 73.04 | 73.04 | 72.26 | 7,433 |
| January 29, 2026 | 72.65 | 72.47 | 72.47 | 72.8 | 72.43 | 14,042 |
| January 28, 2026 | 72.41 | 72.16 | 72.16 | 72.67 | 72.04 | 21,014 |
| January 27, 2026 | 71.9 | 72.45 | 72.45 | 72.45 | 71.9 | 5,234 |
| January 26, 2026 | 71.98 | 72.03 | 72.03 | 72.2 | 71.88 | 5,628 |
| January 23, 2026 | 71.93 | 71.78 | 71.78 | 71.93 | 71.57 | 7,639 |
| January 22, 2026 | 71.91 | 71.9 | 71.9 | 72.23 | 71.88 | 5,140 |
| January 21, 2026 | 71.68 | 71.91 | 71.91 | 71.93 | 71.53 | 6,461 |
| January 20, 2026 | 70.91 | 71.11 | 71.11 | 71.39 | 70.8 | 9,200 |
| January 16, 2026 | 71.36 | 71.37 | 71.37 | 71.43 | 71.16 | 5,518 |
| January 15, 2026 | 71.25 | 71.47 | 71.47 | 71.64 | 71.03 | 14,247 |
| January 14, 2026 | 70.31 | 71.3 | 71.3 | 71.46 | 70.31 | 7,620 |
| January 13, 2026 | 70.23 | 70.3 | 70.3 | 70.53 | 69.96 | 8,008 |
| January 12, 2026 | 70.03 | 70.08 | 70.08 | 70.12 | 69.85 | 6,732 |
| January 09, 2026 | 70.14 | 70.14 | 70.14 | 70.34 | 70.05 | 9,500 |
| January 08, 2026 | 68.84 | 69.98 | 69.98 | 70.22 | 68.84 | 8,900 |
| January 07, 2026 | 69.69 | 68.96 | 68.93 | 69.69 | 68.91 | 10,202 |
| January 06, 2026 | 69.41 | 69.66 | 69.63 | 69.76 | 69.29 | 18,508 |
| January 05, 2026 | 69.38 | 69.41 | 69.37 | 69.46 | 68.96 | 15,410 |
| January 02, 2026 | 68.75 | 69.25 | 69.25 | 69.47 | 68.75 | 11,432 |
| December 31, 2025 | 69.38 | 68.85 | 68.85 | 69.38 | 68.85 | 3,228 |
| December 30, 2025 | 69.28 | 69.27 | 69.27 | 69.31 | 69.15 | 9,439 |
| December 29, 2025 | 69.22 | 69.21 | 69.21 | 69.36 | 69.2 | 7,600 |
| December 26, 2025 | 69.13 | 69.22 | 69.22 | 69.29 | 68.94 | 11,100 |
| December 24, 2025 | 68.94 | 69.25 | 69.25 | 69.25 | 68.94 | 9,740 |
| December 23, 2025 | 69.01 | 68.91 | 68.91 | 69.01 | 68.85 | 10,200 |
| December 22, 2025 | 68.77 | 69.05 | 69.05 | 69.11 | 68.77 | 10,416 |
| December 19, 2025 | 68.96 | 68.78 | 68.78 | 69.23 | 68.76 | 15,000 |
| December 18, 2025 | 69.38 | 69.1 | 69.1 | 69.45 | 69.1 | 8,322 |
| December 17, 2025 | 68.94 | 69.29 | 69.29 | 69.37 | 68.94 | 14,829 |
| December 16, 2025 | 69.54 | 68.92 | 68.92 | 69.6 | 68.82 | 5,500 |
| December 15, 2025 | 69.49 | 69.65 | 69.65 | 69.77 | 69.3 | 41,204 |
| December 12, 2025 | 69.44 | 69.34 | 69.34 | 69.56 | 69.26 | 7,046 |
| December 11, 2025 | 68.88 | 69.24 | 69.24 | 69.51 | 68.88 | 8,339 |
| December 10, 2025 | 68.77 | 69.34 | 68.88 | 69.37 | 68.77 | 11,181 |
| December 09, 2025 | 69.15 | 68.68 | 68.23 | 69.17 | 68.65 | 11,624 |
| December 08, 2025 | 69.08 | 68.62 | 68.17 | 69.08 | 68.62 | 7,811 |
| December 05, 2025 | 69.25 | 69.19 | 69.19 | 69.54 | 69.19 | 4,100 |
| December 04, 2025 | 69.38 | 69.29 | 69.29 | 69.51 | 69.14 | 2,809 |
| December 03, 2025 | 69.11 | 69.38 | 69.38 | 69.56 | 69.11 | 7,500 |
| December 02, 2025 | 69.17 | 68.97 | 68.97 | 69.17 | 68.78 | 10,400 |
| December 01, 2025 | 70.01 | 69.43 | 69.43 | 70.01 | 69.43 | 11,522 |
| November 28, 2025 | 69.64 | 70.06 | 70.06 | 70.06 | 69.64 | 5,685 |
| November 26, 2025 | 69.38 | 69.72 | 69.72 | 69.91 | 69.38 | 5,685 |
| November 25, 2025 | 68.86 | 69.21 | 69.21 | 69.25 | 68.86 | 7,900 |
| November 24, 2025 | 68.85 | 68.71 | 68.71 | 68.85 | 68.32 | 6,600 |