76.35
+0.14(+0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 76.58 | 76.35 | 76.35 | 76.58 | 76.14 | 78,398 |
| February 19, 2026 | 76.46 | 76.2 | 76.2 | 76.46 | 76 | 152,000 |
| February 18, 2026 | 76.92 | 76.26 | 76.26 | 76.92 | 76.26 | 121,400 |
| February 17, 2026 | 76.95 | 76.79 | 76.79 | 76.97 | 76.5 | 114,145 |
| February 13, 2026 | 76.87 | 76.95 | 76.95 | 76.99 | 76.77 | 48,100 |
| February 12, 2026 | 77.46 | 76.86 | 76.86 | 77.46 | 76.77 | 81,000 |
| February 11, 2026 | 76.96 | 76.9 | 76.9 | 77.04 | 76.75 | 83,500 |
| February 10, 2026 | 77.25 | 76.92 | 76.92 | 77.25 | 76.83 | 119,447 |
| February 09, 2026 | 76.9 | 76.92 | 76.92 | 76.98 | 76.64 | 117,314 |
| February 06, 2026 | 76.22 | 76.32 | 76.32 | 76.41 | 76.22 | 53,000 |
| February 05, 2026 | 76.21 | 76 | 76 | 76.21 | 76 | 81,225 |
| February 04, 2026 | 76.47 | 76.22 | 76.22 | 76.47 | 76.04 | 145,200 |
| February 03, 2026 | 76.18 | 76.4 | 76.4 | 76.53 | 76.05 | 82,544 |
| February 02, 2026 | 76.5 | 76.18 | 76.18 | 76.65 | 76.05 | 114,300 |
| January 30, 2026 | 76.91 | 76.56 | 76.56 | 77.1 | 76.53 | 554,300 |
| January 29, 2026 | 77.69 | 77.27 | 77.27 | 77.69 | 76.81 | 234,545 |
| January 28, 2026 | 77.72 | 77.08 | 77.08 | 77.72 | 76.79 | 303,100 |
| January 27, 2026 | 76.69 | 77.45 | 77.45 | 77.63 | 76.69 | 336,751 |
| January 26, 2026 | 76.43 | 76.47 | 76.47 | 76.64 | 76.29 | 84,600 |
| January 23, 2026 | 75.76 | 76.11 | 76.11 | 76.13 | 75.5 | 51,200 |
| January 22, 2026 | 74.71 | 75.57 | 75.57 | 75.59 | 74.71 | 143,115 |
| January 21, 2026 | 74.99 | 75.26 | 75.26 | 75.4 | 74.99 | 75,400 |
| January 20, 2026 | 74.92 | 75.27 | 75.27 | 75.99 | 74.92 | 128,731 |
| January 16, 2026 | 74.41 | 74.69 | 74.69 | 74.8 | 74.41 | 94,000 |
| January 15, 2026 | 75.25 | 74.68 | 74.68 | 75.25 | 74.58 | 24,000 |
| January 14, 2026 | 74.71 | 74.87 | 74.87 | 74.99 | 74.71 | 47,936 |
| January 13, 2026 | 75.01 | 74.87 | 74.87 | 75.01 | 74.78 | 56,605 |
| January 12, 2026 | 75.02 | 75 | 75 | 75.23 | 74.98 | 60,901 |
| January 09, 2026 | 75.26 | 74.78 | 74.78 | 75.26 | 74.69 | 34,400 |
| January 08, 2026 | 75.03 | 74.94 | 74.94 | 75.03 | 74.81 | 28,500 |
| January 07, 2026 | 75.13 | 75.04 | 75.04 | 75.3 | 75.04 | 17,719 |
| January 06, 2026 | 75.49 | 75.12 | 75.12 | 75.49 | 75.06 | 27,600 |
| January 05, 2026 | 75.02 | 75.28 | 75.28 | 75.3 | 75.01 | 17,933 |
| January 02, 2026 | 75.24 | 75.09 | 75.09 | 75.31 | 75.05 | 37,101 |
| December 31, 2025 | 75.11 | 75.24 | 75.24 | 75.25 | 75.11 | 23,508 |
| December 30, 2025 | 75.5 | 75.3 | 75.3 | 75.5 | 75.22 | 69,306 |
| December 29, 2025 | 75.49 | 75.38 | 75.38 | 75.49 | 75.25 | 58,500 |
| December 26, 2025 | 75.48 | 75.39 | 75.39 | 75.5 | 75.28 | 17,325 |
| December 24, 2025 | 75.61 | 75.45 | 75.45 | 75.61 | 75.36 | 94,319 |
| December 23, 2025 | 75.32 | 75.36 | 75.36 | 75.4 | 75.22 | 89,700 |
| December 22, 2025 | 74.9 | 75.06 | 75.06 | 75.16 | 74.9 | 73,200 |
| December 19, 2025 | 75.28 | 74.82 | 74.82 | 75.28 | 74.73 | 61,010 |
| December 18, 2025 | 76.12 | 76.01 | 74.92 | 76.17 | 75.97 | 91,234 |
| December 17, 2025 | 75.98 | 76.05 | 74.96 | 76.17 | 75.92 | 51,700 |
| December 16, 2025 | 76.17 | 76.17 | 75.08 | 76.39 | 76.12 | 66,500 |
| December 15, 2025 | 76.51 | 76.13 | 76.13 | 76.51 | 76.07 | 78,800 |
| December 12, 2025 | 76.32 | 76.06 | 76.06 | 76.32 | 75.93 | 18,047 |
| December 11, 2025 | 76.08 | 76.1 | 76.1 | 76.24 | 75.88 | 54,829 |
| December 10, 2025 | 75.23 | 75.88 | 75.88 | 75.88 | 75.23 | 26,318 |
| December 09, 2025 | 75.49 | 75.44 | 75.44 | 75.53 | 75.37 | 39,805 |
| December 08, 2025 | 76.09 | 75.6 | 75.6 | 76.09 | 75.38 | 36,300 |
| December 05, 2025 | 75.98 | 75.64 | 75.64 | 75.98 | 75.58 | 40,800 |
| December 04, 2025 | 75.83 | 75.61 | 75.61 | 75.86 | 75.57 | 27,926 |
| December 03, 2025 | 75.5 | 75.77 | 75.77 | 75.85 | 75.5 | 69,520 |
| December 02, 2025 | 75.32 | 75.43 | 75.43 | 75.45 | 75.07 | 8,400 |
| December 01, 2025 | 75.3 | 75.32 | 75.32 | 75.54 | 75.29 | 28,600 |
| November 28, 2025 | 75.49 | 75.34 | 75.34 | 75.49 | 75.19 | 12,200 |
| November 26, 2025 | 75.29 | 75.2 | 75.2 | 75.29 | 75.04 | 23,547 |
| November 25, 2025 | 75.18 | 74.96 | 74.96 | 75.18 | 74.9 | 20,400 |
| November 24, 2025 | 74.52 | 74.8 | 74.8 | 74.83 | 74.52 | 68,143 |