76.78
-0.975(-1.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 77.25 | 76.78 | 76.78 | 77.3 | 76.75 | 170 |
| January 13, 2026 | 77.98 | 77.75 | 77.75 | 77.98 | 77.57 | 5,811 |
| January 12, 2026 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | 0 |
| January 09, 2026 | 77.6 | 77.6 | 77.6 | 77.6 | 77.6 | 0 |
| January 08, 2026 | 77.12 | 76.9 | 76.9 | 77.12 | 76.89 | 6,505 |
| January 07, 2026 | 77.25 | 77.68 | 77.68 | 77.68 | 77.25 | 358 |
| January 06, 2026 | 76.95 | 77.01 | 77.01 | 77.01 | 76.9 | 78 |
| January 05, 2026 | 76.86 | 77.03 | 77.03 | 77.05 | 76.86 | 1,576 |
| January 02, 2026 | 76.65 | 76.08 | 76.08 | 76.65 | 76.08 | 40 |
| December 31, 2025 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | 0 |
| December 30, 2025 | 77.13 | 77.21 | 77.21 | 77.21 | 77.02 | 458 |
| December 29, 2025 | 77.3 | 76.98 | 76.98 | 77.3 | 76.98 | 113 |
| December 24, 2025 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | 0 |
| December 23, 2025 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | 0 |
| December 22, 2025 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | 0 |
| December 19, 2025 | 75.87 | 76.42 | 76.42 | 76.42 | 75.87 | 4 |
| December 18, 2025 | 75.54 | 75.87 | 75.87 | 75.97 | 75.38 | 11,000 |
| December 17, 2025 | 76 | 74.98 | 74.98 | 76 | 74.98 | 2,542 |
| December 16, 2025 | 75.63 | 75.43 | 75.43 | 75.81 | 75.43 | 5,796 |
| December 15, 2025 | 76.06 | 76.22 | 76.22 | 76.22 | 75.92 | 1,305 |
| December 12, 2025 | 77.12 | 76.14 | 76.14 | 77.12 | 76.14 | 3,670 |
| December 11, 2025 | 77.49 | 76.86 | 76.86 | 77.49 | 76.71 | 24,460 |
| December 10, 2025 | 77.6 | 77.51 | 77.37 | 77.61 | 77.38 | 8,520 |
| December 09, 2025 | 77.68 | 77.61 | 77.48 | 77.68 | 77.44 | 3,059 |
| December 08, 2025 | 77.72 | 77.52 | 77.52 | 77.72 | 77.52 | 3,701 |
| December 05, 2025 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | 0 |
| December 04, 2025 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | 0 |
| December 03, 2025 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | 0 |
| December 02, 2025 | 77.2 | 76.85 | 76.85 | 77.2 | 76.85 | 4 |
| December 01, 2025 | 76.6 | 76.6 | 76.6 | 76.6 | 76.6 | 0 |
| November 28, 2025 | 76.63 | 76.62 | 76.62 | 76.84 | 76.62 | 3,214 |
| November 27, 2025 | 76.34 | 76.35 | 76.35 | 76.35 | 76.34 | 2 |
| November 26, 2025 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | 4 |
| November 25, 2025 | 75.22 | 74.96 | 74.96 | 75.22 | 74.61 | 5,737 |
| November 24, 2025 | 73.51 | 74.98 | 74.98 | 74.98 | 73.51 | 475 |
| November 21, 2025 | 72.72 | 72.89 | 72.89 | 72.98 | 72.33 | 531 |
| November 20, 2025 | 75.57 | 75.08 | 75.08 | 76.17 | 75.08 | 2,177 |
| November 19, 2025 | 74.45 | 74.47 | 74.47 | 75.28 | 74.45 | 9,510 |
| November 18, 2025 | 74.56 | 74.26 | 74.26 | 74.56 | 74.26 | 2 |
| November 17, 2025 | 75.57 | 75.54 | 75.54 | 75.67 | 75.44 | 610 |
| November 14, 2025 | 75.4 | 76.04 | 76.04 | 76.04 | 74.96 | 8,999 |
| November 13, 2025 | 77.05 | 75.97 | 75.97 | 77.05 | 75.97 | 446 |
| November 12, 2025 | 77.59 | 77.04 | 77.04 | 77.59 | 77 | 853 |
| November 11, 2025 | 77.11 | 76.8 | 76.8 | 77.11 | 76.8 | 2,194 |
| November 10, 2025 | 76.69 | 76.72 | 76.72 | 77.2 | 76.69 | 1,708 |
| November 07, 2025 | 75.59 | 74.63 | 74.63 | 75.59 | 74.63 | 4,110 |
| November 06, 2025 | 77.2 | 76.24 | 76.24 | 77.2 | 76.24 | 9,012 |
| November 05, 2025 | 76.5 | 77.44 | 77.44 | 77.44 | 76.5 | 123 |
| November 04, 2025 | 77.4 | 77.52 | 77.52 | 77.83 | 77.4 | 1,189 |
| November 03, 2025 | 78.86 | 78.36 | 78.36 | 78.86 | 78.36 | 3,916 |
| October 31, 2025 | 78.72 | 78.21 | 78.21 | 78.72 | 78.21 | 1,856 |
| October 30, 2025 | 78.93 | 78.43 | 78.43 | 78.93 | 78.2 | 6,624 |
| October 29, 2025 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | 0 |
| October 28, 2025 | 78 | 78.43 | 78.43 | 78.43 | 78 | 4,485 |
| October 27, 2025 | 77.52 | 77.85 | 77.85 | 77.85 | 77.52 | 2 |
| October 24, 2025 | 76.54 | 76.69 | 76.69 | 76.7 | 76.54 | 2,676 |
| October 23, 2025 | 75.55 | 75.66 | 75.66 | 75.66 | 75.55 | 2,602 |
| October 22, 2025 | 75.41 | 75.17 | 75.17 | 75.42 | 75.17 | 3,982 |
| October 21, 2025 | 75.91 | 75.91 | 75.91 | 75.91 | 75.79 | 5,185 |
| October 20, 2025 | 75.45 | 76.04 | 76.04 | 76.04 | 75.36 | 814 |