76.09
+0.1463(+0.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 75.34 | 76.09 | 76.09 | 76.69 | 75.34 | 11,002 |
| February 19, 2026 | 75.87 | 75.92 | 75.92 | 76.02 | 75.26 | 9,200 |
| February 18, 2026 | 76.22 | 76.28 | 76.28 | 77.26 | 76 | 13,700 |
| February 17, 2026 | 75.42 | 75.8 | 75.8 | 76.33 | 75.23 | 7,900 |
| February 13, 2026 | 74.95 | 75.81 | 75.81 | 76.55 | 74.71 | 21,400 |
| February 12, 2026 | 77.6 | 74.87 | 74.87 | 77.6 | 74.76 | 11,900 |
| February 11, 2026 | 77.5 | 76.64 | 76.64 | 77.5 | 75.69 | 7,842 |
| February 10, 2026 | 77.44 | 76.92 | 76.92 | 77.5 | 76.92 | 6,127 |
| February 09, 2026 | 76.66 | 77.02 | 77.02 | 77.5 | 76.62 | 32,922 |
| February 06, 2026 | 71.65 | 76.82 | 76.82 | 76.96 | 71.65 | 15,703 |
| February 05, 2026 | 74.53 | 74.2 | 74.2 | 75.77 | 74.05 | 13,800 |
| February 04, 2026 | 75.94 | 75.36 | 75.36 | 76.76 | 74.41 | 22,100 |
| February 03, 2026 | 77.05 | 76.57 | 76.57 | 77.16 | 75.36 | 16,700 |
| February 02, 2026 | 75.52 | 77.1 | 77.1 | 77.55 | 75.52 | 84,600 |
| January 30, 2026 | 76.48 | 75.85 | 75.85 | 76.61 | 75.85 | 7,943 |
| January 29, 2026 | 77.08 | 77.22 | 77.22 | 77.48 | 75.89 | 14,500 |
| January 28, 2026 | 77.73 | 77.15 | 77.15 | 77.73 | 76.93 | 8,100 |
| January 27, 2026 | 76.9 | 77.13 | 77.13 | 77.35 | 76.9 | 12,000 |
| January 26, 2026 | 77.48 | 77.46 | 77.46 | 77.95 | 77.24 | 5,800 |
| January 23, 2026 | 78.59 | 77.36 | 77.36 | 78.59 | 77.25 | 11,500 |
| January 22, 2026 | 79.4 | 78.93 | 78.93 | 79.42 | 78.91 | 17,500 |
| January 21, 2026 | 78.03 | 78.66 | 78.66 | 78.75 | 77.5 | 447,221 |
| January 20, 2026 | 76.29 | 77.37 | 77.37 | 78.02 | 76.29 | 11,000 |
| January 16, 2026 | 77.64 | 77.91 | 77.91 | 78.42 | 77.64 | 106,844 |
| January 15, 2026 | 77.72 | 77.69 | 77.69 | 78.31 | 77.64 | 7,934 |
| January 14, 2026 | 77.23 | 77.12 | 77.12 | 77.23 | 76.48 | 9,804 |
| January 13, 2026 | 77.61 | 77.33 | 77.33 | 77.72 | 77.07 | 6,023 |
| January 12, 2026 | 76.08 | 77.38 | 77.38 | 77.49 | 76.08 | 7,200 |
| January 09, 2026 | 76.71 | 76.9 | 76.9 | 77.19 | 76.56 | 8,300 |
| January 08, 2026 | 76.1 | 76.4 | 76.4 | 76.51 | 75.96 | 12,900 |
| January 07, 2026 | 75.97 | 76.08 | 76.08 | 76.39 | 75.81 | 26,800 |
| January 06, 2026 | 74.99 | 75.99 | 75.99 | 75.99 | 74.74 | 31,700 |
| January 05, 2026 | 74.8 | 75.2 | 75.2 | 75.31 | 74.8 | 12,831 |
| January 02, 2026 | 74.3 | 74.12 | 74.12 | 74.3 | 73.45 | 76,725 |
| December 31, 2025 | 74.24 | 73.56 | 73.56 | 74.28 | 73.56 | 11,100 |
| December 30, 2025 | 75.02 | 74.26 | 74.26 | 75.02 | 74.26 | 43,500 |
| December 29, 2025 | 74.9 | 74.87 | 74.87 | 75.37 | 74.67 | 9,807 |
| December 26, 2025 | 75.04 | 75.33 | 75.33 | 75.34 | 75.04 | 9,611 |
| December 24, 2025 | 75.4 | 75.51 | 75.51 | 75.57 | 75.38 | 4,547 |
| December 23, 2025 | 76.42 | 75.41 | 75.41 | 76.42 | 75.37 | 17,700 |
| December 22, 2025 | 75.82 | 75.88 | 75.88 | 76.54 | 75.72 | 11,300 |
| December 19, 2025 | 74.13 | 75.08 | 75.08 | 75.53 | 74.13 | 18,103 |
| December 18, 2025 | 74.5 | 74.03 | 73.91 | 74.73 | 73.64 | 30,106 |
| December 17, 2025 | 74.81 | 73.2 | 73.08 | 74.94 | 73.11 | 11,608 |
| December 16, 2025 | 74.49 | 74.47 | 74.35 | 74.77 | 73.92 | 159,700 |
| December 15, 2025 | 76.06 | 74.8 | 74.68 | 76.06 | 74.72 | 41,600 |
| December 12, 2025 | 76.79 | 75.66 | 75.54 | 76.81 | 75.27 | 13,400 |
| December 11, 2025 | 75.48 | 76.84 | 76.72 | 77.01 | 75.48 | 17,500 |
| December 10, 2025 | 74.85 | 75.79 | 75.67 | 76.4 | 74.85 | 11,200 |
| December 09, 2025 | 74.46 | 74.93 | 74.81 | 75.4 | 74.46 | 33,735 |
| December 08, 2025 | 75.21 | 74.65 | 74.53 | 75.21 | 74.59 | 31,794 |
| December 05, 2025 | 75.15 | 74.55 | 74.55 | 75.15 | 74.31 | 8,936 |
| December 04, 2025 | 74.51 | 74.86 | 74.86 | 75.25 | 74.09 | 8,002 |
| December 03, 2025 | 73.67 | 74.45 | 74.45 | 74.51 | 73.67 | 38,100 |
| December 02, 2025 | 74.11 | 73.77 | 73.77 | 74.11 | 73.56 | 11,439 |
| December 01, 2025 | 73.52 | 73.38 | 73.38 | 74.07 | 73.38 | 8,636 |
| November 28, 2025 | 74.16 | 74.74 | 74.74 | 74.76 | 74.16 | 6,104 |
| November 26, 2025 | 74.16 | 74.31 | 74.31 | 74.63 | 74.11 | 5,300 |
| November 25, 2025 | 72.76 | 73.53 | 73.53 | 73.71 | 72.76 | 6,821 |
| November 24, 2025 | 70.95 | 72.64 | 72.64 | 72.73 | 70.95 | 4,500 |