75.43
+0.29(+0.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 75.14 | 75.43 | 75.43 | 75.47 | 75.12 | 2.74M |
| February 19, 2026 | 75.29 | 75.14 | 75.14 | 75.29 | 74.95 | 2.87M |
| February 18, 2026 | 75.11 | 75.2 | 75.2 | 75.27 | 75.1 | 3.27M |
| February 17, 2026 | 75.16 | 75.15 | 75.15 | 75.29 | 75.05 | 2.78M |
| February 13, 2026 | 74.93 | 75.04 | 75.04 | 75.1 | 74.93 | 2.28M |
| February 12, 2026 | 75.17 | 74.91 | 74.91 | 75.22 | 74.89 | 2.81M |
| February 11, 2026 | 75.18 | 75.09 | 75.09 | 75.26 | 75.06 | 1.62M |
| February 10, 2026 | 75.16 | 75.15 | 75.15 | 75.26 | 75.1 | 1.79M |
| February 09, 2026 | 74.84 | 75.02 | 75.02 | 75.03 | 74.84 | 1.8M |
| February 06, 2026 | 74.81 | 74.81 | 74.81 | 74.97 | 74.81 | 3.1M |
| February 05, 2026 | 74.7 | 74.7 | 74.7 | 74.99 | 74.67 | 3.38M |
| February 04, 2026 | 74.67 | 74.59 | 74.59 | 74.82 | 74.5 | 3.62M |
| February 03, 2026 | 74.71 | 74.63 | 74.63 | 74.89 | 74.61 | 4.08M |
| February 02, 2026 | 74.93 | 74.74 | 74.74 | 75 | 74.71 | 3.35M |
| January 30, 2026 | 75.01 | 74.93 | 74.93 | 75.07 | 74.8 | 2.64M |
| January 29, 2026 | 75.14 | 74.98 | 74.98 | 75.2 | 74.9 | 4.12M |
| January 28, 2026 | 75.19 | 75.1 | 75.1 | 75.21 | 75.07 | 1.96M |
| January 27, 2026 | 75.14 | 75.2 | 75.2 | 75.36 | 74.91 | 4.48M |
| January 26, 2026 | 75.06 | 75.19 | 75.19 | 75.24 | 75.06 | 974,600 |
| January 23, 2026 | 75.12 | 75.05 | 75.05 | 75.17 | 75 | 2.02M |
| January 22, 2026 | 75.21 | 75.11 | 75.11 | 75.31 | 75.04 | 1.73M |
| January 21, 2026 | 75.12 | 75.14 | 75.14 | 75.22 | 74.97 | 1.4M |
| January 20, 2026 | 74.92 | 75.11 | 75.11 | 75.13 | 74.86 | 2.41M |
| January 16, 2026 | 75 | 74.98 | 74.98 | 75.16 | 74.91 | 4.15M |
| January 15, 2026 | 75.02 | 75.02 | 75.02 | 75.13 | 74.99 | 2.36M |
| January 14, 2026 | 74.9 | 75.16 | 75.16 | 75.17 | 74.9 | 2.69M |
| January 13, 2026 | 74.86 | 74.87 | 74.87 | 74.99 | 74.84 | 1.47M |
| January 12, 2026 | 74.87 | 74.86 | 74.86 | 74.89 | 74.81 | 1.52M |
| January 09, 2026 | 74.8 | 74.87 | 74.87 | 74.99 | 74.79 | 1.9M |
| January 08, 2026 | 74.9 | 74.88 | 74.88 | 75.05 | 74.72 | 2.57M |
| January 07, 2026 | 74.85 | 74.96 | 74.96 | 74.96 | 74.85 | 1.33M |
| January 06, 2026 | 74.78 | 74.91 | 74.91 | 75.09 | 74.77 | 2.96M |
| January 05, 2026 | 74.52 | 74.75 | 74.75 | 74.89 | 74.51 | 3.3M |
| January 02, 2026 | 74.55 | 74.56 | 74.56 | 74.6 | 74.49 | 1.31M |
| December 31, 2025 | 74.52 | 74.49 | 74.49 | 74.57 | 74.49 | 1.59M |
| December 30, 2025 | 74.51 | 74.54 | 74.54 | 74.56 | 74.46 | 1.79M |
| December 29, 2025 | 74.5 | 74.51 | 74.51 | 74.6 | 74.46 | 1.32M |
| December 26, 2025 | 74.5 | 74.5 | 74.5 | 74.56 | 74.41 | 1.68M |
| December 24, 2025 | 74.58 | 74.5 | 74.5 | 74.62 | 74.19 | 5.89M |
| December 23, 2025 | 74.95 | 74.87 | 74.87 | 75.03 | 74.85 | 1.23M |
| December 22, 2025 | 74.95 | 74.91 | 74.91 | 75.01 | 74.91 | 1.45M |
| December 19, 2025 | 75 | 74.95 | 74.95 | 75 | 74.88 | 5.74M |
| December 18, 2025 | 75.07 | 74.94 | 74.94 | 75.08 | 74.89 | 3.07M |
| December 17, 2025 | 75.06 | 74.93 | 74.93 | 75.19 | 74.91 | 5.15M |
| December 16, 2025 | 75.06 | 75.02 | 75.02 | 75.18 | 74.99 | 3.69M |
| December 15, 2025 | 75.03 | 75.19 | 75.19 | 75.34 | 75.03 | 5.28M |
| December 12, 2025 | 74.95 | 75 | 75 | 75.05 | 74.87 | 2.13M |
| December 11, 2025 | 74.95 | 74.83 | 74.83 | 74.95 | 74.77 | 4.93M |
| December 10, 2025 | 74.86 | 74.83 | 74.83 | 75.05 | 74.83 | 2.1M |
| December 09, 2025 | 74.85 | 74.89 | 74.89 | 75.01 | 74.81 | 1.63M |
| December 08, 2025 | 75 | 74.85 | 74.85 | 75 | 74.65 | 1.93M |
| December 05, 2025 | 75 | 74.97 | 74.97 | 75.1 | 74.82 | 1.73M |
| December 04, 2025 | 75.03 | 74.86 | 74.86 | 75.12 | 74.74 | 2.86M |
| December 03, 2025 | 74.85 | 75.01 | 75.01 | 75.1 | 74.85 | 1.26M |
| December 02, 2025 | 74.96 | 74.82 | 74.82 | 74.98 | 74.8 | 1.99M |
| December 01, 2025 | 74.82 | 74.84 | 74.84 | 75.06 | 74.76 | 2M |
| November 28, 2025 | 74.75 | 74.97 | 74.97 | 75.03 | 74.75 | 1.03M |
| November 26, 2025 | 74.7 | 74.8 | 74.8 | 74.92 | 74.69 | 2.53M |
| November 25, 2025 | 74.7 | 74.88 | 74.88 | 74.98 | 74.63 | 3.57M |
| November 24, 2025 | 74.27 | 74.76 | 74.76 | 74.86 | 74.2 | 4.96M |