76.26
-0.08(-0.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 76.34 | 76.26 | 76.26 | 76.99 | 72.18 | 559,121 |
| January 12, 2026 | 80.96 | 76.34 | 76.34 | 81.35 | 74.56 | 906,923 |
| January 09, 2026 | 77.05 | 77.17 | 77.17 | 80.31 | 75.65 | 595,597 |
| January 08, 2026 | 75.76 | 75.94 | 75.94 | 76.66 | 72.3 | 735,400 |
| January 07, 2026 | 71.28 | 75.77 | 75.77 | 76.08 | 71.1 | 568,922 |
| January 06, 2026 | 69 | 71.77 | 71.77 | 72.2 | 67.39 | 725,300 |
| January 05, 2026 | 65.55 | 69.31 | 69.31 | 72.39 | 65.39 | 757,500 |
| January 02, 2026 | 64.53 | 65.15 | 65.15 | 65.64 | 62.85 | 645,861 |
| December 31, 2025 | 64.62 | 63.48 | 63.48 | 65.4 | 63.3 | 742,231 |
| December 30, 2025 | 68.04 | 65.01 | 65.01 | 68.64 | 65 | 614,616 |
| December 29, 2025 | 69.36 | 68.06 | 68.06 | 70.3 | 67.9 | 526,920 |
| December 26, 2025 | 73.08 | 70.5 | 70.5 | 73.08 | 69.28 | 495,039 |
| December 24, 2025 | 73.72 | 73.64 | 73.64 | 74.49 | 71.95 | 268,100 |
| December 23, 2025 | 73 | 72.61 | 72.61 | 75 | 70.57 | 892,874 |
| December 22, 2025 | 74.63 | 75.15 | 75.15 | 77.46 | 73.01 | 777,782 |
| December 19, 2025 | 73.57 | 73.5 | 73.5 | 76.4 | 72.22 | 969,911 |
| December 18, 2025 | 72 | 72.14 | 72.14 | 75.28 | 71.96 | 859,148 |
| December 17, 2025 | 73.18 | 70.14 | 70.14 | 74.77 | 69.3 | 974,908 |
| December 16, 2025 | 68.08 | 73.03 | 73.03 | 74.99 | 67.74 | 1.29M |
| December 15, 2025 | 69.63 | 66.15 | 66.15 | 70.74 | 66.07 | 1.08M |
| December 12, 2025 | 73.43 | 70.35 | 70.35 | 74.99 | 69.08 | 3.48M |
| December 11, 2025 | 71.95 | 73.85 | 73.85 | 76.39 | 71.5 | 1.14M |
| December 10, 2025 | 69.02 | 71.51 | 71.51 | 73 | 66.72 | 1.07M |
| December 09, 2025 | 71.77 | 69.31 | 69.31 | 72.5 | 69.17 | 1.57M |
| December 08, 2025 | 69.82 | 67.7 | 67.7 | 70 | 67.6 | 630,520 |
| December 05, 2025 | 66.19 | 68.39 | 68.39 | 69.83 | 65.82 | 771,927 |
| December 04, 2025 | 64.61 | 66.72 | 66.72 | 67.11 | 62.67 | 1.03M |
| December 03, 2025 | 59.2 | 64.44 | 64.44 | 64.81 | 58.27 | 672,700 |
| December 02, 2025 | 61.59 | 59.93 | 59.93 | 63.07 | 59.31 | 627,000 |
| December 01, 2025 | 60.06 | 60.61 | 60.61 | 62.68 | 59.4 | 697,222 |
| November 28, 2025 | 60.76 | 61.75 | 61.75 | 62.28 | 60.08 | 577,323 |
| November 26, 2025 | 56.66 | 58.84 | 58.84 | 58.9 | 56.02 | 511,295 |
| November 25, 2025 | 53.43 | 56.21 | 56.21 | 56.33 | 52.14 | 656,300 |
| November 24, 2025 | 55.09 | 53.43 | 53.43 | 55.2 | 52.9 | 713,000 |
| November 21, 2025 | 52.29 | 54.44 | 54.44 | 55.07 | 51.63 | 943,716 |
| November 20, 2025 | 55.57 | 52.4 | 52.4 | 57.06 | 51.72 | 1.08M |
| November 19, 2025 | 52.37 | 52.14 | 52.14 | 53.36 | 50.46 | 702,295 |
| November 18, 2025 | 49.83 | 51.67 | 51.67 | 52.31 | 49.5 | 755,613 |
| November 17, 2025 | 51.31 | 50.97 | 50.97 | 52.14 | 49.57 | 834,006 |
| November 14, 2025 | 51.85 | 52.14 | 52.14 | 54.5 | 51.02 | 950,200 |
| November 13, 2025 | 56.05 | 52.72 | 52.72 | 56.15 | 52 | 1.21M |
| November 12, 2025 | 57.25 | 57.29 | 57.29 | 58.59 | 56.2 | 628,000 |
| November 11, 2025 | 56.88 | 56.71 | 56.71 | 57.5 | 54.4 | 953,000 |
| November 10, 2025 | 63.38 | 58.01 | 58.01 | 63.38 | 57.97 | 814,703 |
| November 07, 2025 | 56.68 | 59.24 | 59.24 | 59.27 | 54.74 | 1.34M |
| November 06, 2025 | 68.09 | 57.99 | 57.99 | 70 | 57.46 | 2.98M |
| November 05, 2025 | 61.6 | 66.25 | 66.25 | 66.29 | 60.1 | 1.73M |
| November 04, 2025 | 63 | 61.48 | 61.48 | 64.06 | 61.22 | 1.13M |
| November 03, 2025 | 65.7 | 64.09 | 64.09 | 66.13 | 63.23 | 711,224 |
| October 31, 2025 | 66.71 | 65.55 | 65.55 | 67.6 | 64.32 | 1.38M |
| October 30, 2025 | 68.88 | 65.08 | 65.08 | 68.89 | 64.88 | 1.15M |
| October 29, 2025 | 71.99 | 70.33 | 70.33 | 73.14 | 69.71 | 667,735 |
| October 28, 2025 | 76.47 | 72.1 | 72.1 | 76.65 | 72 | 532,829 |
| October 27, 2025 | 79 | 76.28 | 76.28 | 79.82 | 74.5 | 565,300 |
| October 24, 2025 | 78.36 | 76.96 | 76.96 | 80 | 76.88 | 646,902 |
| October 23, 2025 | 73.88 | 76.2 | 76.2 | 77.45 | 72.99 | 482,890 |
| October 22, 2025 | 74.5 | 73.93 | 73.93 | 75.44 | 70.63 | 899,888 |
| October 21, 2025 | 75.41 | 75.19 | 75.19 | 76.4 | 74.41 | 465,968 |
| October 20, 2025 | 75.15 | 75.67 | 75.67 | 76.64 | 72.94 | 617,400 |
| October 17, 2025 | 73.14 | 73.86 | 73.86 | 75.49 | 72.76 | 690,678 |