75.65
+0.1(+0.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 75.76 | 75.65 | 75.65 | 75.83 | 75.53 | 23,679 |
| February 19, 2026 | 75.54 | 75.55 | 75.55 | 75.86 | 75.54 | 33,927 |
| February 18, 2026 | 75.81 | 75.58 | 75.58 | 75.91 | 75.49 | 10,847 |
| February 17, 2026 | 75.88 | 75.74 | 75.74 | 76.17 | 75.49 | 122,044 |
| February 16, 2026 | 76.01 | 76.04 | 76.04 | 76.13 | 75.92 | 89,203 |
| February 13, 2026 | 75.43 | 76 | 76 | 76.04 | 75.32 | 56,697 |
| February 12, 2026 | 75.71 | 75.88 | 75.88 | 76.09 | 75.69 | 22,687 |
| February 11, 2026 | 75.8 | 75.62 | 75.62 | 75.8 | 75.4 | 45,416 |
| February 10, 2026 | 75.58 | 75.61 | 75.61 | 75.8 | 75.43 | 39,967 |
| February 09, 2026 | 75.34 | 75.35 | 75.35 | 75.81 | 75.15 | 28,809 |
| February 06, 2026 | 74.9 | 75.1 | 75.1 | 75.36 | 74.75 | 25,513 |
| February 05, 2026 | 74.56 | 74.96 | 74.96 | 75.19 | 74.37 | 242,982 |
| February 04, 2026 | 74.23 | 74.74 | 74.74 | 74.84 | 74.15 | 17,142 |
| February 03, 2026 | 74.38 | 74.21 | 74.21 | 74.52 | 74.02 | 33,922 |
| February 02, 2026 | 73.89 | 74.25 | 74.25 | 74.49 | 73.82 | 55,623 |
| January 30, 2026 | 73.33 | 73.63 | 73.63 | 73.87 | 73.28 | 12,818 |
| January 29, 2026 | 73.76 | 73.65 | 73.65 | 74.1 | 73.57 | 311,196 |
| January 28, 2026 | 74.09 | 73.91 | 73.91 | 74.24 | 73.77 | 46,393 |
| January 27, 2026 | 74.09 | 74.12 | 74.12 | 74.2 | 73.97 | 15,143 |
| January 26, 2026 | 73.82 | 74.03 | 74.03 | 74.24 | 73.68 | 21,590 |
| January 23, 2026 | 73.48 | 73.38 | 73.38 | 73.48 | 73.23 | 11,388 |
| January 22, 2026 | 73.19 | 73.38 | 73.38 | 73.43 | 73.04 | 4,220 |
| January 21, 2026 | 72.91 | 72.92 | 72.92 | 73.12 | 72.7 | 62,708 |
| January 20, 2026 | 73.01 | 73.16 | 73.16 | 73.23 | 72.81 | 39,998 |
| January 19, 2026 | 73.18 | 73.19 | 73.19 | 73.35 | 73.09 | 39,300 |
| January 16, 2026 | 73.53 | 73.36 | 73.36 | 73.57 | 73.2 | 20,762 |
| January 15, 2026 | 73.65 | 73.56 | 73.56 | 73.65 | 73.45 | 99,803 |
| January 14, 2026 | 73.26 | 73.58 | 73.58 | 73.62 | 73.1 | 61,604 |
| January 13, 2026 | 73.5 | 73.23 | 73.23 | 73.72 | 73.19 | 71,658 |
| January 12, 2026 | 73.48 | 73.65 | 73.65 | 73.73 | 73.43 | 68,948 |
| January 09, 2026 | 73.28 | 73.36 | 73.36 | 73.54 | 73.13 | 28,279 |
| January 08, 2026 | 73.12 | 73.37 | 73.37 | 73.42 | 72.94 | 14,938 |
| January 07, 2026 | 73.24 | 73.19 | 73.19 | 73.42 | 73.04 | 20,703 |
| January 06, 2026 | 73.1 | 73 | 73 | 73.31 | 72.92 | 199,731 |
| January 05, 2026 | 72.88 | 72.95 | 72.95 | 73.44 | 72.7 | 1.14M |
| January 02, 2026 | 73.38 | 73 | 73 | 73.42 | 72.86 | 40,283 |
| December 31, 2025 | 73.83 | 73.56 | 73.56 | 73.83 | 73.48 | 3,513 |
| December 30, 2025 | 73.64 | 73.67 | 73.67 | 73.78 | 73.58 | 5,414 |
| December 29, 2025 | 73.83 | 73.66 | 73.66 | 73.83 | 73.56 | 12,131 |
| December 24, 2025 | 73.48 | 73.53 | 73.53 | 73.54 | 73.46 | 1,603 |
| December 23, 2025 | 73.4 | 73.39 | 73.39 | 73.53 | 73.28 | 8,984 |
| December 22, 2025 | 72.98 | 73.21 | 73.21 | 73.25 | 72.86 | 6,077 |
| December 19, 2025 | 72.7 | 73.2 | 73.2 | 73.24 | 72.7 | 36,442 |
| December 18, 2025 | 72.91 | 73.23 | 73.23 | 73.27 | 72.88 | 43,948 |
| December 17, 2025 | 73.25 | 73 | 73 | 73.25 | 72.68 | 19,276 |
| December 16, 2025 | 72.9 | 72.93 | 72.93 | 73.4 | 72.9 | 32,754 |
| December 15, 2025 | 73.1 | 73.15 | 73.15 | 73.36 | 73.1 | 110,936 |
| December 12, 2025 | 72.93 | 72.92 | 72.92 | 73.43 | 72.85 | 60,128 |
| December 11, 2025 | 72.4 | 72.92 | 72.92 | 73.07 | 72.24 | 8,275 |
| December 10, 2025 | 72.35 | 72.27 | 72.27 | 72.36 | 72.19 | 21,444 |
| December 09, 2025 | 72.46 | 72.46 | 72.46 | 73 | 72.31 | 23,451 |
| December 08, 2025 | 72.91 | 72.55 | 72.55 | 73.06 | 72.47 | 43,081 |
| December 05, 2025 | 73.11 | 72.95 | 72.95 | 73.11 | 72.8 | 62,662 |
| December 04, 2025 | 73.08 | 73 | 73 | 73.2 | 73 | 37,949 |
| December 03, 2025 | 72.99 | 73 | 73 | 73.16 | 72.92 | 26,145 |
| December 02, 2025 | 73.14 | 72.89 | 72.89 | 73.24 | 72.87 | 58,595 |
| December 01, 2025 | 73.52 | 73.4 | 73.4 | 73.66 | 73.29 | 28,242 |
| November 28, 2025 | 73.7 | 73.67 | 73.67 | 73.85 | 73.24 | 232,563 |
| November 27, 2025 | 73.54 | 73.5 | 73.5 | 73.58 | 73.46 | 60,811 |
| November 26, 2025 | 73.28 | 73.62 | 73.62 | 73.64 | 73.28 | 8,451 |