77.73
+0.57(+0.74%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 76.28 | 77.73 | 77.73 | 78.39 | 76.19 | 7.04M |
| February 19, 2026 | 78.44 | 77.16 | 77.16 | 78.77 | 76.03 | 6.92M |
| February 18, 2026 | 80.67 | 79.11 | 79.11 | 81 | 78.46 | 6.95M |
| February 17, 2026 | 78.5 | 78.94 | 78.94 | 79.63 | 77.11 | 6.18M |
| February 13, 2026 | 78.02 | 78.56 | 78.56 | 79.17 | 77.59 | 7.59M |
| February 12, 2026 | 81.81 | 78.92 | 78.92 | 83.35 | 78.27 | 12.5M |
| February 11, 2026 | 78.22 | 80.75 | 80.75 | 81.27 | 77.86 | 13.62M |
| February 10, 2026 | 74.55 | 76.86 | 76.86 | 77.71 | 74.49 | 11.84M |
| February 09, 2026 | 74.31 | 74.41 | 74.41 | 75.55 | 73.5 | 11.66M |
| February 06, 2026 | 74.41 | 76.01 | 76.01 | 76.7 | 73.38 | 20.21M |
| February 05, 2026 | 77.15 | 78.04 | 78.04 | 79.15 | 75.72 | 11.36M |
| February 04, 2026 | 77.6 | 78.23 | 78.23 | 79.82 | 76.65 | 14.27M |
| February 03, 2026 | 77.7 | 76.66 | 76.66 | 79.18 | 75.26 | 8.54M |
| February 02, 2026 | 74.79 | 78.08 | 78.08 | 79.08 | 74.4 | 8.65M |
| January 30, 2026 | 78.33 | 75.92 | 75.92 | 78.56 | 75.08 | 12.51M |
| January 29, 2026 | 79.89 | 79.36 | 79.36 | 80.88 | 76.07 | 7.82M |
| January 28, 2026 | 79.82 | 80.28 | 80.28 | 81.43 | 78.73 | 14.81M |
| January 27, 2026 | 75.12 | 75.16 | 75.16 | 76.28 | 75.03 | 6.14M |
| January 26, 2026 | 74.71 | 74.79 | 74.79 | 75.3 | 73.95 | 7.78M |
| January 23, 2026 | 75.78 | 74.71 | 74.71 | 75.94 | 73.41 | 7.55M |
| January 22, 2026 | 79.01 | 75.47 | 75.47 | 79.5 | 75.16 | 12.63M |
| January 21, 2026 | 74.17 | 76.2 | 76.2 | 76.74 | 73.77 | 11.83M |
| January 20, 2026 | 73.11 | 73.17 | 73.17 | 74.35 | 72.28 | 11.05M |
| 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 |