75.40
-0.25(-0.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 75.5 | 75.4 | 75.4 | 75.7 | 75.4 | 4,906 |
| February 19, 2026 | 75.38 | 75.65 | 75.65 | 75.7 | 75.38 | 2,100 |
| February 18, 2026 | 75.54 | 75.35 | 75.35 | 75.75 | 75.1 | 4,200 |
| February 17, 2026 | 74.95 | 75.51 | 75.51 | 75.54 | 74.51 | 3,646 |
| February 13, 2026 | 75.1 | 74.95 | 74.95 | 75.75 | 74.89 | 2,643 |
| February 12, 2026 | 75.5 | 74.66 | 74.66 | 75.5 | 74.66 | 4,618 |
| February 11, 2026 | 75.15 | 75.65 | 75.65 | 75.74 | 75.15 | 3,180 |
| February 10, 2026 | 74.6 | 74.99 | 74.99 | 75.09 | 74.6 | 1,500 |
| February 09, 2026 | 74.6 | 74.6 | 74.6 | 74.6 | 74.6 | 305 |
| February 06, 2026 | 74.5 | 74.5 | 74.5 | 74.5 | 74.45 | 2,449 |
| February 05, 2026 | 74.26 | 74.5 | 74.5 | 74.5 | 74.26 | 1,709 |
| February 04, 2026 | 74.03 | 74.49 | 74.49 | 74.5 | 74 | 4,300 |
| February 03, 2026 | 74.3 | 74.26 | 74.26 | 74.51 | 74.25 | 2,592 |
| February 02, 2026 | 74.65 | 74.57 | 74.57 | 74.75 | 74.51 | 1,440 |
| January 30, 2026 | 73.75 | 74.15 | 74.15 | 75.12 | 73.25 | 13,600 |
| January 29, 2026 | 74.56 | 73.71 | 73.71 | 74.8 | 73.5 | 14,316 |
| January 28, 2026 | 75 | 75 | 75 | 75.35 | 74.97 | 3,600 |
| January 27, 2026 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | 301 |
| January 26, 2026 | 74.3 | 74.88 | 74.88 | 74.88 | 74.3 | 1,900 |
| January 23, 2026 | 74.5 | 74.98 | 74.98 | 74.98 | 74.19 | 1,620 |
| January 22, 2026 | 73.51 | 74.36 | 74.36 | 74.72 | 72.7 | 16,303 |
| January 21, 2026 | 73.74 | 73.47 | 73.47 | 73.8 | 73.29 | 1,423 |
| January 20, 2026 | 72.75 | 72 | 72 | 72.75 | 72 | 1,349 |
| January 16, 2026 | 72.76 | 73.2 | 73.2 | 73.7 | 72.67 | 6,706 |
| January 15, 2026 | 73.25 | 73.24 | 73.24 | 73.25 | 73.04 | 1,828 |
| January 14, 2026 | 73.18 | 73.55 | 73.55 | 73.55 | 72.72 | 3,500 |
| January 13, 2026 | 73.65 | 73.5 | 73.5 | 73.65 | 73.18 | 817 |
| January 12, 2026 | 73.67 | 73.59 | 73.59 | 73.67 | 73.14 | 4,300 |
| January 09, 2026 | 73.92 | 73.46 | 73.46 | 73.92 | 73.46 | 1,900 |
| January 08, 2026 | 73.5 | 73.45 | 73.45 | 73.5 | 73.45 | 2,400 |
| January 07, 2026 | 73.83 | 73.35 | 73.35 | 73.83 | 73.34 | 4,400 |
| January 06, 2026 | 73.56 | 73.67 | 73.67 | 74 | 73.36 | 6,000 |
| January 05, 2026 | 73.83 | 74 | 74 | 74 | 73.83 | 1,100 |
| January 02, 2026 | 73.14 | 74.01 | 74.01 | 74.25 | 73.14 | 5,816 |
| December 31, 2025 | 72.72 | 72.87 | 72.87 | 73.49 | 72.5 | 100,200 |
| December 30, 2025 | 73.48 | 73.1 | 73.1 | 73.68 | 71.69 | 21,900 |
| December 29, 2025 | 73.07 | 73.15 | 73.15 | 73.63 | 72.72 | 4,800 |
| December 26, 2025 | 73.91 | 73.8 | 73.8 | 74.57 | 73.8 | 2,407 |
| December 24, 2025 | 74.01 | 73.94 | 73.94 | 74.34 | 73.81 | 3,602 |
| December 23, 2025 | 73.81 | 74 | 74 | 74.39 | 73.81 | 4,407 |
| December 22, 2025 | 75 | 74.49 | 74.49 | 75 | 73.94 | 5,700 |
| December 19, 2025 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | 12 |
| December 18, 2025 | 75.05 | 75.24 | 75.24 | 75.24 | 74.99 | 2,000 |
| December 17, 2025 | 75.45 | 75.07 | 75.07 | 75.45 | 74.8 | 2,540 |
| December 16, 2025 | 75.47 | 75.7 | 75.7 | 76.01 | 74.9 | 5,100 |
| December 15, 2025 | 75.51 | 74.85 | 74.85 | 75.51 | 74.85 | 1,421 |
| December 12, 2025 | 75.35 | 75.74 | 75.74 | 75.74 | 75.11 | 5,435 |
| December 11, 2025 | 74.58 | 75.15 | 75.15 | 75.56 | 74.47 | 15,026 |
| December 10, 2025 | 74.59 | 74.53 | 74.53 | 75.22 | 73.81 | 12,400 |
| December 09, 2025 | 73.48 | 74.16 | 74.16 | 74.2 | 70.58 | 29,834 |
| December 08, 2025 | 73.77 | 73.86 | 73.86 | 73.88 | 73.3 | 3,200 |
| December 05, 2025 | 73.7 | 73.69 | 73.69 | 73.7 | 73.63 | 1,700 |
| December 04, 2025 | 73.21 | 74 | 74 | 74.68 | 73.21 | 4,835 |
| December 03, 2025 | 75 | 75.15 | 75.15 | 75.2 | 74.95 | 6,000 |
| December 02, 2025 | 74.58 | 74.79 | 74.79 | 74.86 | 74.58 | 1,900 |
| December 01, 2025 | 74.5 | 74.56 | 74.56 | 74.56 | 74.15 | 2,012 |
| November 28, 2025 | 75 | 74.39 | 74.39 | 75 | 74.39 | 5,200 |
| November 26, 2025 | 75.15 | 75 | 75 | 75.15 | 74.62 | 1,900 |
| November 25, 2025 | 75 | 75 | 75 | 75.17 | 75 | 3,944 |
| November 24, 2025 | 74.89 | 75.06 | 75.06 | 75.06 | 74.89 | 900 |