74.70
+0.25(+0.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2026 | 75.43 | 74.7 | 74.7 | 75.66 | 74.33 | 7.01M |
| January 15, 2026 | 75.29 | 74.45 | 74.45 | 76 | 74.41 | 6.98M |
| January 14, 2026 | 73.99 | 74.68 | 74.68 | 75.01 | 73.51 | 5.3M |
| January 13, 2026 | 73.51 | 74.07 | 74.07 | 75.14 | 73.41 | 5.45M |
| January 12, 2026 | 75.32 | 73.39 | 73.39 | 75.32 | 73.21 | 6.98M |
| January 09, 2026 | 74.03 | 75.22 | 75.22 | 76.06 | 73.51 | 9.12M |
| January 08, 2026 | 73.4 | 73.53 | 73.53 | 73.74 | 71.69 | 8.44M |
| January 07, 2026 | 73.06 | 73.94 | 73.94 | 74.02 | 71.89 | 9.81M |
| January 06, 2026 | 70.56 | 74.87 | 74.87 | 75.29 | 70.56 | 18.54M |
| January 05, 2026 | 65.35 | 67.06 | 67.06 | 68.83 | 65.3 | 9.26M |
| January 02, 2026 | 65.26 | 65.03 | 65.03 | 65.87 | 64.15 | 7.79M |
| December 31, 2025 | 64.58 | 63.72 | 63.72 | 64.65 | 63.64 | 4.56M |
| December 30, 2025 | 64.84 | 64.68 | 64.68 | 65.23 | 64.37 | 4.35M |
| December 29, 2025 | 65.01 | 64.65 | 64.65 | 65.47 | 63.97 | 4.77M |
| December 26, 2025 | 65.56 | 64.94 | 64.94 | 65.9 | 64.82 | 3.85M |
| December 24, 2025 | 65.63 | 65.36 | 65.36 | 65.9 | 65.18 | 2.1M |
| December 23, 2025 | 65.86 | 65.35 | 65.35 | 66.21 | 65.1 | 4.87M |
| December 22, 2025 | 66.05 | 66.24 | 66.24 | 67.01 | 65.67 | 5.87M |
| December 19, 2025 | 64.35 | 64.91 | 64.91 | 65.17 | 64.11 | 18.57M |
| December 18, 2025 | 65.32 | 64.06 | 64.06 | 65.68 | 63.75 | 6.55M |
| December 17, 2025 | 66.17 | 63.99 | 63.99 | 66.61 | 63.44 | 8.75M |
| December 16, 2025 | 68.99 | 65.9 | 65.9 | 69.33 | 64.91 | 7.29M |
| December 15, 2025 | 68.06 | 67.18 | 67.18 | 68.08 | 66.52 | 6.77M |
| December 12, 2025 | 69.34 | 67.17 | 67.17 | 69.56 | 66.63 | 8.08M |
| December 11, 2025 | 67.82 | 69.09 | 69.09 | 69.27 | 66.78 | 8.24M |
| December 10, 2025 | 66.79 | 67.9 | 67.9 | 68.2 | 66.23 | 8.78M |
| December 09, 2025 | 66.85 | 66.85 | 66.85 | 67.49 | 66.53 | 4.81M |
| December 08, 2025 | 66.3 | 67.35 | 67.35 | 67.42 | 66.27 | 8.14M |
| December 05, 2025 | 66.19 | 65.81 | 65.81 | 66.95 | 65.54 | 11.35M |
| December 04, 2025 | 63.97 | 64.72 | 64.72 | 65.49 | 63.22 | 12.64M |
| December 03, 2025 | 59.3 | 63.61 | 63.61 | 63.94 | 58.95 | 22.91M |
| December 02, 2025 | 53.8 | 56.71 | 56.71 | 57.35 | 53.41 | 11.95M |
| December 01, 2025 | 52.88 | 53.43 | 53.43 | 54.27 | 52.62 | 5.58M |
| November 28, 2025 | 52.69 | 53.58 | 53.58 | 53.74 | 52.37 | 3.75M |
| November 26, 2025 | 51.87 | 52.57 | 52.57 | 53.36 | 51.55 | 6.27M |
| November 25, 2025 | 50.33 | 51.83 | 51.83 | 52.32 | 49.8 | 9.61M |
| November 24, 2025 | 50.54 | 51.25 | 51.25 | 51.51 | 50.1 | 12.02M |
| November 21, 2025 | 49.06 | 50.9 | 50.9 | 51.45 | 48.52 | 11.77M |
| November 20, 2025 | 51.12 | 49.02 | 49.02 | 51.71 | 48.57 | 10.58M |
| November 19, 2025 | 50.86 | 50.8 | 50.8 | 51.47 | 50.37 | 9.01M |
| November 18, 2025 | 51.25 | 50.87 | 50.87 | 51.57 | 50.61 | 9.78M |
| November 17, 2025 | 53.33 | 51.7 | 51.7 | 53.44 | 50.88 | 8.12M |
| November 14, 2025 | 54.15 | 53.48 | 53.48 | 54.68 | 53 | 8.29M |
| November 13, 2025 | 55.05 | 54.81 | 54.81 | 56.08 | 54.13 | 10.62M |
| November 12, 2025 | 55.53 | 55.63 | 55.63 | 56.68 | 55.53 | 6.54M |
| November 11, 2025 | 55.28 | 54.71 | 54.71 | 55.92 | 54.3 | 8.5M |
| November 10, 2025 | 57.33 | 55.41 | 55.41 | 57.58 | 55.05 | 9.87M |
| November 07, 2025 | 56.2 | 56.28 | 56.28 | 56.3 | 52.81 | 19.1M |
| November 06, 2025 | 60.58 | 59.35 | 59.35 | 61.28 | 59.13 | 10.99M |
| November 05, 2025 | 59.82 | 60.77 | 60.77 | 62.15 | 59.68 | 5.17M |
| November 04, 2025 | 61.39 | 59.5 | 59.5 | 62.28 | 59.29 | 8.08M |
| November 03, 2025 | 62.74 | 62.41 | 62.41 | 63.45 | 62.11 | 5.77M |
| October 31, 2025 | 62.07 | 62.42 | 62.42 | 63.13 | 61.59 | 7.08M |
| October 30, 2025 | 62.78 | 62.07 | 62.07 | 63.42 | 61.92 | 5.7M |
| October 29, 2025 | 63.64 | 62.54 | 62.54 | 64.31 | 62.14 | 9.62M |
| October 28, 2025 | 64.51 | 63.64 | 63.64 | 64.61 | 63 | 4.8M |
| October 27, 2025 | 63.96 | 64.55 | 64.55 | 65.17 | 63.49 | 7.36M |
| October 24, 2025 | 65.99 | 63.17 | 63.17 | 66.05 | 63.12 | 7.53M |
| October 23, 2025 | 62.93 | 65.09 | 65.09 | 65.29 | 62.93 | 7.22M |
| October 22, 2025 | 65.21 | 64.5 | 64.5 | 66.06 | 63.3 | 9.99M |