79.07
+1.26(+1.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 78.63 | 79.07 | 79.07 | 79.08 | 77.98 | 3,977 |
| February 19, 2026 | 77.92 | 77.81 | 77.81 | 77.92 | 77.49 | 650 |
| February 18, 2026 | 77.99 | 78.52 | 78.52 | 78.52 | 77.99 | 14,274 |
| February 17, 2026 | 78.33 | 77.67 | 77.67 | 78.33 | 76.92 | 87,221 |
| February 16, 2026 | 78.48 | 77.99 | 77.99 | 78.51 | 77.88 | 13,867 |
| February 13, 2026 | 78.41 | 77.78 | 77.78 | 78.41 | 77.11 | 75,134 |
| February 12, 2026 | 78.72 | 77.91 | 77.91 | 79.17 | 77.72 | 180,857 |
| February 11, 2026 | 77.83 | 78.19 | 78.19 | 78.36 | 77.77 | 9,480 |
| February 10, 2026 | 77.39 | 77.48 | 77.48 | 77.56 | 77.39 | 55,094 |
| February 09, 2026 | 77.33 | 77.16 | 77.16 | 77.33 | 76.51 | 75,427 |
| February 06, 2026 | 74.81 | 76.22 | 76.22 | 76.26 | 74.68 | 160,959 |
| February 05, 2026 | 75.5 | 75.06 | 75.06 | 75.5 | 74.56 | 13,123 |
| February 04, 2026 | 76.78 | 75.51 | 75.51 | 76.78 | 75.45 | 34,188 |
| February 03, 2026 | 76.51 | 76.34 | 76.34 | 76.58 | 76.14 | 230,684 |
| February 02, 2026 | 74.18 | 75.5 | 75.5 | 75.5 | 74.16 | 16,179 |
| January 30, 2026 | 76.16 | 75.99 | 75.99 | 76.59 | 75.87 | 19,954 |
| January 29, 2026 | 78.01 | 76.56 | 76.56 | 78.01 | 76.08 | 146,572 |
| January 28, 2026 | 77.71 | 77.12 | 77.12 | 77.79 | 77.04 | 63,630 |
| January 27, 2026 | 76.06 | 76.66 | 76.66 | 76.71 | 76.06 | 149,141 |
| January 26, 2026 | 75.07 | 75.61 | 75.61 | 75.61 | 75.07 | 23,893 |
| January 23, 2026 | 74.9 | 75.01 | 75.01 | 75.01 | 74.54 | 5,894 |
| January 22, 2026 | 74.33 | 75.11 | 75.11 | 75.19 | 74.33 | 8,168 |
| January 21, 2026 | 73.75 | 74.42 | 74.42 | 74.56 | 73.64 | 26,072 |
| January 20, 2026 | 73.52 | 73.6 | 73.6 | 73.7 | 73.18 | 8,070 |
| January 19, 2026 | 73.93 | 74.11 | 74.11 | 74.11 | 73.87 | 14,890 |
| January 16, 2026 | 74.15 | 73.67 | 73.67 | 74.15 | 73.65 | 71,876 |
| January 15, 2026 | 73.81 | 74.47 | 74.47 | 74.49 | 73.72 | 27,198 |
| January 14, 2026 | 73.71 | 73.65 | 73.65 | 73.77 | 73.32 | 159,179 |
| January 13, 2026 | 73.3 | 73.64 | 73.64 | 73.72 | 73.22 | 44,631 |
| January 12, 2026 | 73.01 | 73.68 | 73.68 | 73.68 | 72.95 | 18,645 |
| January 09, 2026 | 72.3 | 72.69 | 72.69 | 72.75 | 72.3 | 2,871 |
| January 08, 2026 | 72.37 | 72.31 | 72.31 | 72.56 | 72.29 | 15,620 |
| January 07, 2026 | 73 | 72.76 | 72.76 | 73 | 72.5 | 30,181 |
| January 06, 2026 | 72.78 | 73.13 | 73.13 | 73.33 | 72.69 | 42,339 |
| January 05, 2026 | 72.19 | 72.54 | 72.54 | 72.54 | 72 | 26,794 |
| January 02, 2026 | 71.13 | 71.39 | 71.39 | 71.59 | 71.13 | 26,311 |
| December 31, 2025 | 69.37 | 70.06 | 70.06 | 70.06 | 69.37 | 10 |
| December 30, 2025 | 69.94 | 70.3 | 70.3 | 70.3 | 69.94 | 9,545 |
| December 29, 2025 | 69.93 | 69.64 | 69.64 | 69.99 | 69.61 | 11,244 |
| December 24, 2025 | 70.03 | 69.5 | 69.5 | 70.03 | 69.43 | 255 |
| December 23, 2025 | 69.04 | 69.13 | 69.13 | 69.17 | 68.9 | 44,260 |
| December 22, 2025 | 68.87 | 68.99 | 68.99 | 69.04 | 68.8 | 1.9M |
| December 19, 2025 | 68.03 | 68.9 | 68.9 | 68.9 | 68.01 | 4,176 |
| December 18, 2025 | 67.52 | 68.28 | 68.28 | 68.28 | 67.52 | 77,200 |
| December 17, 2025 | 67.99 | 67.36 | 67.36 | 67.99 | 67.34 | 11,200 |
| December 16, 2025 | 67.6 | 67.45 | 67.45 | 67.79 | 67.45 | 5,229 |
| December 15, 2025 | 68.17 | 68.46 | 68.46 | 68.63 | 68.17 | 13,135 |
| December 12, 2025 | 69.17 | 68.26 | 68.26 | 69.24 | 68.25 | 6,456 |
| December 11, 2025 | 68.45 | 68.92 | 68.92 | 68.92 | 68.42 | 229,205 |
| December 10, 2025 | 68.7 | 68.81 | 68.81 | 68.84 | 68.7 | 12,143 |
| December 09, 2025 | 69.12 | 68.64 | 68.64 | 69.12 | 68.27 | 11,022 |
| December 08, 2025 | 68.91 | 68.57 | 68.57 | 69 | 68.48 | 42,685 |
| December 05, 2025 | 69.11 | 68.95 | 68.95 | 69.33 | 68.93 | 78,832 |
| December 04, 2025 | 68.36 | 68.31 | 68.31 | 68.39 | 68.2 | 18,242 |
| December 03, 2025 | 68.12 | 68.25 | 68.25 | 68.36 | 67.98 | 30,373 |
| December 02, 2025 | 68.18 | 68.14 | 68.14 | 68.36 | 68.08 | 23,703 |
| December 01, 2025 | 67.93 | 68.36 | 68.36 | 68.42 | 67.93 | 3,724 |
| November 28, 2025 | 68 | 68.28 | 68.28 | 68.36 | 67.95 | 2,601 |
| November 27, 2025 | 68.12 | 68.09 | 68.09 | 68.15 | 68.07 | 868 |
| November 26, 2025 | 67.88 | 68.19 | 68.19 | 68.22 | 67.88 | 1,638 |