74.40
+0.405(+0.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 73.64 | 74.4 | 74.4 | 74.75 | 73.16 | 2.77M |
| February 19, 2026 | 73.94 | 73.99 | 73.99 | 74.23 | 72.81 | 2.46M |
| February 18, 2026 | 73.47 | 74.9 | 74.9 | 75.49 | 73.29 | 4.59M |
| February 17, 2026 | 73.85 | 73.29 | 73.29 | 74.15 | 71.55 | 5.59M |
| February 13, 2026 | 73 | 74.75 | 74.75 | 75.26 | 71.51 | 4.38M |
| February 12, 2026 | 76.66 | 73.06 | 73.06 | 77.67 | 72.24 | 6.89M |
| February 11, 2026 | 77.63 | 76.35 | 76.35 | 77.85 | 74.8 | 3.57M |
| February 10, 2026 | 77.88 | 77.2 | 77.2 | 79.18 | 76.06 | 5.56M |
| February 09, 2026 | 74.72 | 78.42 | 78.42 | 78.62 | 74.35 | 3.91M |
| February 06, 2026 | 71.89 | 74.59 | 74.59 | 74.86 | 71 | 4.89M |
| February 05, 2026 | 71.61 | 69.49 | 69.49 | 72.33 | 69.01 | 8.78M |
| February 04, 2026 | 74.95 | 73.44 | 73.44 | 75.05 | 71.71 | 8.13M |
| February 03, 2026 | 76.52 | 74.93 | 74.93 | 76.71 | 73.8 | 5.48M |
| February 02, 2026 | 74.69 | 75.27 | 75.27 | 77.97 | 73.1 | 6.9M |
| January 30, 2026 | 75.05 | 74.88 | 74.88 | 76.09 | 74.49 | 3.41M |
| January 29, 2026 | 76.44 | 75.66 | 75.66 | 77.55 | 73.53 | 3.98M |
| January 28, 2026 | 75.93 | 75.45 | 75.45 | 76.38 | 74.7 | 4.18M |
| January 27, 2026 | 75.42 | 75.48 | 75.48 | 76.01 | 74.51 | 4.95M |
| January 26, 2026 | 77.36 | 75.35 | 75.35 | 78.8 | 75.29 | 6.29M |
| January 23, 2026 | 76.91 | 77.58 | 77.58 | 78.56 | 76.91 | 8.05M |
| January 22, 2026 | 77.12 | 77.21 | 77.21 | 77.77 | 76.28 | 5.98M |
| January 21, 2026 | 72.07 | 75.8 | 75.8 | 76.97 | 70.89 | 10.53M |
| January 20, 2026 | 71.7 | 71.51 | 71.51 | 73.03 | 70.79 | 8.92M |
| January 16, 2026 | 74.05 | 73.36 | 73.36 | 74.07 | 72.06 | 4.13M |
| January 15, 2026 | 71.9 | 73.68 | 73.68 | 75.64 | 71.9 | 6.76M |
| January 14, 2026 | 70.38 | 71.35 | 71.35 | 71.4 | 69.33 | 5.18M |
| January 13, 2026 | 71 | 70.59 | 70.59 | 71.59 | 69.97 | 3.64M |
| January 12, 2026 | 70.38 | 70.79 | 70.79 | 71.44 | 70.1 | 2.83M |
| January 09, 2026 | 70.8 | 70.47 | 70.47 | 71.26 | 69.98 | 3.63M |
| January 08, 2026 | 71.33 | 70.16 | 70.16 | 71.54 | 69.54 | 4.12M |
| January 07, 2026 | 72.34 | 71.34 | 71.34 | 72.69 | 71.24 | 3.75M |
| January 06, 2026 | 71.94 | 72.88 | 72.88 | 72.96 | 71.27 | 4.6M |
| January 05, 2026 | 67.95 | 71.57 | 71.57 | 71.69 | 67.85 | 5.28M |
| January 02, 2026 | 65.41 | 67.23 | 67.23 | 67.56 | 65.05 | 4.88M |
| December 31, 2025 | 65.04 | 64.31 | 64.31 | 65.19 | 64.24 | 2.3M |
| December 30, 2025 | 65.65 | 65 | 65 | 66.4 | 64.88 | 2.11M |
| December 29, 2025 | 65.7 | 65.35 | 65.35 | 65.8 | 64.9 | 2.44M |
| December 26, 2025 | 65.98 | 66.16 | 66.16 | 66.24 | 65.7 | 1.92M |
| December 24, 2025 | 65.84 | 65.98 | 65.98 | 66.13 | 65.47 | 1.34M |
| December 23, 2025 | 65.8 | 65.96 | 65.96 | 66.33 | 65.46 | 3.09M |
| December 22, 2025 | 65.27 | 65.8 | 65.8 | 65.92 | 64.4 | 3.12M |
| December 19, 2025 | 63.25 | 64.26 | 64.26 | 64.72 | 63.25 | 4.76M |
| December 18, 2025 | 63.69 | 62.94 | 62.94 | 64 | 62.55 | 3.71M |
| December 17, 2025 | 63.5 | 62.45 | 62.45 | 64.69 | 62.1 | 3.91M |
| December 16, 2025 | 62.87 | 63.06 | 63.06 | 63.3 | 62.31 | 3.55M |
| December 15, 2025 | 64.54 | 62.87 | 62.87 | 64.55 | 62.66 | 4.7M |
| December 12, 2025 | 66 | 64.15 | 64.15 | 66 | 62.58 | 5.18M |
| December 11, 2025 | 66.14 | 66.06 | 66.06 | 66.61 | 64.8 | 3.8M |
| December 10, 2025 | 65.75 | 66.67 | 66.67 | 67.13 | 65.38 | 3.1M |
| December 09, 2025 | 65.48 | 65.56 | 65.56 | 66.25 | 65.24 | 2.71M |
| December 08, 2025 | 64.65 | 65.81 | 65.81 | 65.87 | 64.2 | 2.58M |
| December 05, 2025 | 65.75 | 64.5 | 64.5 | 66.05 | 64.4 | 3.15M |
| December 04, 2025 | 64.99 | 65.95 | 65.95 | 66.19 | 64.83 | 3.1M |
| December 03, 2025 | 63.77 | 64.96 | 64.96 | 65.09 | 63.65 | 2.32M |
| December 02, 2025 | 64.23 | 63.59 | 63.59 | 64.3 | 63.15 | 5.65M |
| December 01, 2025 | 64.23 | 63.54 | 63.54 | 65.33 | 62.15 | 5.98M |
| November 28, 2025 | 65 | 65.02 | 65.02 | 65.28 | 64.41 | 2.73M |
| November 26, 2025 | 63.91 | 64.19 | 64.19 | 64.69 | 63.47 | 3.55M |
| November 25, 2025 | 62.34 | 63.17 | 63.17 | 63.46 | 61.03 | 3.03M |
| November 24, 2025 | 61.52 | 62.43 | 62.43 | 62.71 | 61.16 | 4.42M |