76.08
+0.05(+0.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 76.42 | 76.03 | 76.03 | 76.42 | 75.66 | 1,594 |
| January 12, 2026 | 75.48 | 76.68 | 76.68 | 76.84 | 75.48 | 1,951 |
| January 09, 2026 | 76.29 | 76.5 | 76.5 | 76.76 | 76.11 | 1,204 |
| January 08, 2026 | 75.57 | 76.07 | 76.07 | 76.17 | 75.31 | 4,382 |
| January 07, 2026 | 76.15 | 75.8 | 75.8 | 76.36 | 75.68 | 10,539 |
| January 06, 2026 | 75.17 | 75.58 | 75.58 | 75.71 | 75.17 | 1,121 |
| January 05, 2026 | 75.28 | 75.2 | 75.2 | 76.07 | 74.72 | 2,409 |
| January 02, 2026 | 74.86 | 75.07 | 75.07 | 75.07 | 74.6 | 2,211 |
| December 31, 2025 | 75.03 | 75.05 | 75.05 | 75.12 | 75.03 | 1,119 |
| December 30, 2025 | 76.64 | 75.06 | 75.06 | 76.64 | 74.86 | 1,271 |
| December 29, 2025 | 75.45 | 75.07 | 75.07 | 75.45 | 74.87 | 2,163 |
| December 24, 2025 | 75.73 | 75.25 | 75.25 | 75.74 | 75.24 | 98 |
| December 23, 2025 | 75.09 | 74.84 | 74.84 | 75.32 | 74.84 | 650 |
| December 22, 2025 | 75.16 | 74.6 | 74.6 | 75.16 | 74.32 | 2,501 |
| December 19, 2025 | 75.34 | 74.7 | 74.7 | 75.34 | 74.54 | 818 |
| December 18, 2025 | 74.71 | 74.77 | 74.77 | 75 | 74.52 | 5,782 |
| December 17, 2025 | 74.55 | 74.07 | 74.07 | 74.73 | 74.01 | 9,968 |
| December 16, 2025 | 74.42 | 74.62 | 74.62 | 75.23 | 74.42 | 872 |
| December 15, 2025 | 75.17 | 75.08 | 75.08 | 75.31 | 74.93 | 2,218 |
| December 12, 2025 | 74.96 | 74.47 | 74.47 | 75.45 | 74.47 | 542 |
| December 11, 2025 | 73.89 | 74.93 | 74.93 | 74.94 | 73.81 | 387 |
| December 10, 2025 | 73.36 | 73.36 | 73.36 | 73.72 | 73.34 | 1,310 |
| December 09, 2025 | 73.98 | 74.4 | 74.4 | 74.4 | 73.85 | 1,525 |
| December 08, 2025 | 74.72 | 74.2 | 74.2 | 75.32 | 74.2 | 2,712 |
| December 05, 2025 | 75.74 | 75.08 | 75.08 | 75.74 | 75.08 | 2,672 |
| December 04, 2025 | 77.34 | 75.53 | 75.53 | 77.34 | 75.38 | 1,770 |
| December 03, 2025 | 75.39 | 75.41 | 75.41 | 76.09 | 75.39 | 516 |
| December 02, 2025 | 75.06 | 75.48 | 75.48 | 76.71 | 74.45 | 2,551 |
| December 01, 2025 | 75.47 | 75.23 | 75.23 | 75.47 | 74.96 | 1,451 |
| November 28, 2025 | 75.64 | 75.78 | 75.78 | 75.87 | 75.35 | 979 |
| November 27, 2025 | 75.1 | 75.89 | 75.89 | 75.89 | 75.1 | 1,992 |
| November 26, 2025 | 74.94 | 75.42 | 75.42 | 75.59 | 74.94 | 1,373 |
| November 25, 2025 | 72.77 | 74.94 | 74.94 | 74.94 | 72.77 | 1,022 |
| November 24, 2025 | 74.14 | 74.11 | 74.11 | 74.29 | 73.63 | 3,107 |
| November 21, 2025 | 72.22 | 73.31 | 73.31 | 73.31 | 72.2 | 4,034 |
| November 20, 2025 | 74.28 | 72.69 | 72.69 | 74.28 | 72.69 | 1,988 |
| November 19, 2025 | 73.16 | 72.51 | 72.51 | 73.56 | 72.51 | 3,133 |
| November 18, 2025 | 73.42 | 73.11 | 73.11 | 73.49 | 72.86 | 2,575 |
| November 17, 2025 | 74.71 | 74.27 | 74.27 | 74.98 | 74.27 | 2,848 |
| November 14, 2025 | 75.5 | 74.7 | 74.7 | 75.5 | 74.7 | 6,435 |
| November 13, 2025 | 76.15 | 75.69 | 75.69 | 77.43 | 75.41 | 8,825 |
| November 12, 2025 | 76.46 | 76.41 | 75.88 | 76.53 | 76.1 | 918 |
| November 11, 2025 | 75.63 | 75.91 | 75.91 | 76.46 | 75.63 | 839 |
| November 10, 2025 | 75.46 | 75.38 | 75.38 | 76.5 | 75.38 | 3,353 |
| November 07, 2025 | 75.08 | 75.23 | 75.23 | 75.99 | 75.07 | 5,679 |
| November 06, 2025 | 75.44 | 75.6 | 75.6 | 76.35 | 75.44 | 3,003 |
| November 05, 2025 | 74.72 | 75.87 | 75.87 | 75.87 | 74.72 | 3,833 |
| November 04, 2025 | 74.62 | 74.84 | 74.84 | 74.84 | 74.15 | 3,407 |
| November 03, 2025 | 73.63 | 74.59 | 74.59 | 75.24 | 73.63 | 7,736 |
| October 31, 2025 | 75.25 | 74.97 | 74.97 | 75.4 | 74.6 | 8,685 |
| October 30, 2025 | 76.12 | 75.9 | 75.9 | 76.12 | 75.69 | 1,948 |
| October 29, 2025 | 76.92 | 76.51 | 76.51 | 76.92 | 76.33 | 5,906 |
| October 28, 2025 | 77.59 | 76.95 | 76.95 | 77.59 | 76.26 | 3,144 |
| October 27, 2025 | 78.3 | 77.59 | 77.59 | 78.31 | 77.24 | 970 |
| October 24, 2025 | 77.95 | 77.73 | 77.73 | 78.5 | 77.21 | 4,573 |
| October 23, 2025 | 75.72 | 77.32 | 77.32 | 77.41 | 75.72 | 1,456 |
| October 22, 2025 | 77.34 | 77.61 | 77.61 | 77.61 | 77.32 | 1,034 |
| October 21, 2025 | 77.06 | 77.41 | 77.41 | 77.41 | 76.88 | 2,419 |
| October 20, 2025 | 76.58 | 76.89 | 76.89 | 76.9 | 76.46 | 1,696 |
| October 17, 2025 | 75.96 | 76.26 | 76.26 | 76.32 | 75.65 | 15,887 |