76.15
+0.17(+0.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 76.91 | 76.15 | 76.15 | 76.91 | 75.64 | 10,538 |
| January 13, 2026 | 76.3 | 75.98 | 75.98 | 76.3 | 75.42 | 89,992 |
| January 12, 2026 | 74.6 | 75.24 | 75.24 | 75.24 | 74.24 | 18,662 |
| January 09, 2026 | 73.85 | 74.47 | 74.47 | 75.39 | 73.85 | 11,304 |
| January 08, 2026 | 74.01 | 73.68 | 73.68 | 75.18 | 73.62 | 9,613 |
| January 07, 2026 | 74.65 | 74.76 | 74.76 | 74.87 | 74.46 | 21,513 |
| January 06, 2026 | 74.03 | 74.6 | 74.6 | 74.6 | 73.88 | 20,588 |
| January 05, 2026 | 74.46 | 73.97 | 73.97 | 74.46 | 73.02 | 824,098 |
| January 02, 2026 | 73 | 73.24 | 73.24 | 73.24 | 72.72 | 11,270 |
| December 31, 2025 | 72.94 | 71.71 | 71.71 | 72.94 | 71.44 | 5,612 |
| December 30, 2025 | 72.06 | 71.59 | 71.59 | 72.06 | 71.26 | 12,979 |
| December 29, 2025 | 71.69 | 71.07 | 71.07 | 71.69 | 70.97 | 8,664 |
| December 24, 2025 | 70.53 | 70.54 | 70.54 | 70.61 | 70.15 | 1,127 |
| December 23, 2025 | 70 | 69.95 | 69.95 | 70.08 | 69.84 | 17,046 |
| December 22, 2025 | 69.8 | 70 | 70 | 70.58 | 69.65 | 5,372 |
| December 19, 2025 | 69.07 | 69.68 | 69.68 | 69.68 | 68.95 | 48,116 |
| December 18, 2025 | 68.92 | 69.27 | 69.27 | 69.3 | 68.61 | 8,635 |
| December 17, 2025 | 68.92 | 68.52 | 68.52 | 69.09 | 68.5 | 10,058 |
| December 16, 2025 | 69.22 | 68.44 | 68.44 | 69.22 | 68.41 | 12,602 |
| December 15, 2025 | 68.5 | 69.75 | 69.75 | 69.82 | 68.5 | 19,188 |
| December 12, 2025 | 70.09 | 69.17 | 69.2 | 70.09 | 69.11 | 56,167 |
| December 11, 2025 | 69.5 | 69.89 | 69.89 | 69.98 | 69.37 | 55,824 |
| December 10, 2025 | 69.96 | 69.72 | 69.72 | 69.96 | 69.72 | 11,882 |
| December 09, 2025 | 71 | 69.68 | 69.68 | 71 | 69.4 | 28,660 |
| December 08, 2025 | 70.92 | 69.78 | 69.78 | 71.43 | 69.64 | 345,225 |
| December 05, 2025 | 70.59 | 70.25 | 70.25 | 70.91 | 70.25 | 19,733 |
| December 04, 2025 | 69.79 | 69.66 | 69.66 | 69.79 | 69.55 | 25,238 |
| December 03, 2025 | 68.9 | 69.34 | 69.34 | 69.65 | 68.9 | 3,983 |
| December 02, 2025 | 69.32 | 69.33 | 69.33 | 69.44 | 69.09 | 8,719 |
| December 01, 2025 | 68.85 | 68.82 | 68.82 | 69.17 | 67.65 | 11,399 |
| November 28, 2025 | 69.36 | 69.14 | 69.14 | 69.36 | 68.64 | 12,241 |
| November 27, 2025 | 69.11 | 69 | 69 | 69.11 | 68.79 | 5,252 |
| November 26, 2025 | 68.71 | 69.15 | 69.15 | 69.15 | 68.33 | 9,163 |
| November 25, 2025 | 69.45 | 67.88 | 67.88 | 69.45 | 67.78 | 13,720 |
| November 24, 2025 | 67.51 | 67.84 | 67.84 | 68.11 | 67.15 | 22,226 |
| November 21, 2025 | 68.62 | 67.1 | 67.1 | 68.62 | 66.79 | 110,538 |
| November 20, 2025 | 69.53 | 69.04 | 69.04 | 69.85 | 69.04 | 5,016 |
| November 19, 2025 | 69.15 | 68.61 | 68.61 | 69.43 | 68.61 | 70,264 |
| November 18, 2025 | 69.09 | 69.46 | 69.46 | 69.46 | 68.89 | 12,314 |
| November 17, 2025 | 70.9 | 70.63 | 70.63 | 70.9 | 70.27 | 10,299 |
| November 14, 2025 | 70.82 | 71.47 | 71.47 | 71.47 | 69.89 | 16,045 |
| November 13, 2025 | 72.99 | 71.87 | 71.87 | 72.99 | 71.56 | 734,813 |
| November 12, 2025 | 72.23 | 72.07 | 72.07 | 72.61 | 71.63 | 110,678 |
| November 11, 2025 | 69.55 | 71.71 | 71.71 | 72.03 | 69.55 | 12,410 |
| November 10, 2025 | 71.43 | 71.02 | 71.02 | 71.47 | 70.98 | 3,750 |
| November 07, 2025 | 70.31 | 69.54 | 69.54 | 70.31 | 69.23 | 94,061 |
| November 06, 2025 | 70.58 | 69.81 | 69.81 | 70.76 | 69.81 | 5,299 |
| November 05, 2025 | 69.67 | 70.38 | 70.38 | 70.46 | 69.34 | 20,393 |
| November 04, 2025 | 70.54 | 70.29 | 70.29 | 70.54 | 69.66 | 4,022 |
| November 03, 2025 | 71.19 | 71.43 | 71.43 | 71.48 | 71 | 4,781 |
| October 31, 2025 | 70.88 | 70.12 | 70.12 | 70.88 | 70.1 | 1,872 |
| October 30, 2025 | 71 | 70.64 | 70.64 | 71.04 | 70.44 | 4,578 |
| October 29, 2025 | 71.35 | 71.4 | 71.4 | 71.66 | 70.86 | 5,632 |
| October 28, 2025 | 70.6 | 70.34 | 70.34 | 71.06 | 69.55 | 2,919 |
| October 27, 2025 | 69.9 | 70.55 | 70.55 | 70.55 | 69.9 | 10,681 |
| October 24, 2025 | 69.15 | 69.26 | 69.26 | 70.62 | 69 | 19,519 |
| October 23, 2025 | 68.2 | 68.63 | 68.63 | 68.65 | 68 | 11,299 |
| October 22, 2025 | 68.34 | 68.17 | 68.17 | 68.34 | 67.87 | 3,204 |
| October 21, 2025 | 68.21 | 68.04 | 68.04 | 68.21 | 67.7 | 9,168 |
| October 20, 2025 | 67.45 | 68.37 | 68.37 | 68.37 | 67.45 | 3,201 |