71.86
-0.24(-0.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 71.74 | 71.86 | 71.86 | 72.76 | 71.37 | 580,900 |
| February 19, 2026 | 70.36 | 72.1 | 72.1 | 72.35 | 69.57 | 871,600 |
| February 18, 2026 | 73.5 | 72.78 | 72.78 | 74.01 | 72.29 | 659,023 |
| February 17, 2026 | 70.47 | 72.4 | 72.4 | 72.7 | 70.25 | 1.01M |
| February 13, 2026 | 70.39 | 70.91 | 70.91 | 71.23 | 68.68 | 1.41M |
| February 12, 2026 | 74.6 | 70.11 | 70.11 | 75.79 | 69.74 | 1.84M |
| February 11, 2026 | 72.23 | 75.24 | 75.24 | 75.68 | 71.1 | 2.35M |
| February 10, 2026 | 70.22 | 70.28 | 70.28 | 71.13 | 69.4 | 1.28M |
| February 09, 2026 | 71.81 | 71.15 | 71.15 | 72.09 | 70.75 | 983,818 |
| February 06, 2026 | 72.58 | 71.48 | 71.48 | 72.99 | 70.99 | 1.12M |
| February 05, 2026 | 70.74 | 70.82 | 70.82 | 72.65 | 69.91 | 2.21M |
| February 04, 2026 | 78.55 | 73.78 | 73.78 | 79.14 | 72.86 | 3M |
| February 03, 2026 | 78.35 | 79.3 | 79.3 | 79.31 | 77.29 | 1.68M |
| February 02, 2026 | 75.68 | 75.25 | 75.25 | 77.19 | 75 | 1.73M |
| January 30, 2026 | 77.26 | 76.84 | 76.84 | 79.92 | 76.26 | 2.44M |
| January 29, 2026 | 82.47 | 81.64 | 81.64 | 83.54 | 80.01 | 1.56M |
| January 28, 2026 | 84.93 | 83.57 | 83.57 | 84.99 | 81.23 | 1.56M |
| January 27, 2026 | 84.88 | 84.37 | 84.37 | 85.3 | 83.6 | 1.24M |
| January 26, 2026 | 84.81 | 84.01 | 84.01 | 86.13 | 83.5 | 1.33M |
| January 23, 2026 | 85 | 85.43 | 85.43 | 86 | 84.02 | 1.22M |
| January 22, 2026 | 81.06 | 83.84 | 83.84 | 84.19 | 80.29 | 1.74M |
| January 21, 2026 | 82.82 | 81.81 | 81.81 | 82.99 | 81 | 1.79M |
| January 20, 2026 | 76.5 | 80.15 | 80.15 | 80.16 | 75.2 | 1.61M |
| January 16, 2026 | 77.26 | 77.53 | 77.53 | 77.97 | 76.2 | 1.71M |
| January 15, 2026 | 83.13 | 79.58 | 79.58 | 83.2 | 79.11 | 2.52M |
| January 14, 2026 | 80.5 | 83.18 | 83.18 | 83.6 | 79.54 | 2.18M |
| January 13, 2026 | 80.83 | 80.98 | 80.98 | 81.59 | 79.49 | 2.2M |
| January 12, 2026 | 77.63 | 77.76 | 77.76 | 78.28 | 76.2 | 1.52M |
| January 09, 2026 | 73.79 | 74.4 | 74.4 | 74.6 | 73.29 | 922,203 |
| January 08, 2026 | 74.03 | 74.06 | 74.06 | 75 | 73.11 | 1.34M |
| January 07, 2026 | 73.89 | 75.1 | 75.1 | 75.79 | 73.79 | 2.32M |
| January 06, 2026 | 72.97 | 74.53 | 74.53 | 75.69 | 72.75 | 1.96M |
| January 05, 2026 | 70.29 | 70.14 | 70.14 | 70.86 | 69.53 | 825,125 |
| January 02, 2026 | 70.1 | 69.73 | 69.73 | 70.6 | 68.5 | 746,516 |
| December 31, 2025 | 68.39 | 68.8 | 68.8 | 69.07 | 68.39 | 378,700 |
| December 30, 2025 | 70.84 | 68.98 | 68.98 | 70.84 | 68.72 | 912,900 |
| December 29, 2025 | 69.59 | 70.07 | 70.07 | 70.99 | 69 | 1.1M |
| December 26, 2025 | 72.31 | 71.64 | 71.64 | 72.56 | 71.24 | 674,000 |
| December 24, 2025 | 71.43 | 70.9 | 70.9 | 71.46 | 70.05 | 403,300 |
| December 23, 2025 | 71.05 | 70.89 | 70.89 | 72 | 70.73 | 706,604 |
| December 22, 2025 | 70.11 | 70.22 | 70.22 | 70.75 | 69.2 | 888,916 |
| December 19, 2025 | 68.88 | 68.76 | 68.76 | 69.8 | 68.46 | 1.6M |
| December 18, 2025 | 66.29 | 67.7 | 67.7 | 67.9 | 65.71 | 1.79M |
| December 17, 2025 | 67.35 | 65.92 | 65.92 | 69.64 | 65.78 | 2.33M |
| December 16, 2025 | 64.49 | 64.17 | 64.17 | 65.47 | 63.66 | 1.06M |
| December 15, 2025 | 65.38 | 64.97 | 64.97 | 65.78 | 64.22 | 749,800 |
| December 12, 2025 | 64.66 | 65.83 | 65.83 | 66.18 | 64.11 | 1.21M |
| December 11, 2025 | 64.04 | 65.02 | 65.02 | 65.72 | 63.69 | 892,726 |
| December 10, 2025 | 64 | 63.96 | 63.96 | 64.72 | 62.79 | 1.21M |
| December 09, 2025 | 60.23 | 62.9 | 62.9 | 63.54 | 60.15 | 1.07M |
| December 08, 2025 | 62 | 60.44 | 60.44 | 62.18 | 59.46 | 1.04M |
| December 05, 2025 | 61.51 | 61.26 | 61.26 | 62.72 | 60.9 | 1.38M |
| December 04, 2025 | 62.02 | 60.67 | 60.67 | 62.37 | 60.02 | 1.9M |
| December 03, 2025 | 63.23 | 63.06 | 63.06 | 64.24 | 62.72 | 1.71M |
| December 02, 2025 | 64.3 | 64.37 | 64.37 | 64.74 | 63.61 | 1.37M |
| December 01, 2025 | 64.06 | 63.93 | 63.93 | 65.51 | 63.87 | 1.51M |
| November 28, 2025 | 63.19 | 64.32 | 64.32 | 65.65 | 63.11 | 1M |
| November 26, 2025 | 61.86 | 63.2 | 63.2 | 63.3 | 61.5 | 1.36M |
| November 25, 2025 | 60.56 | 61.78 | 61.78 | 62.32 | 59.96 | 1.77M |
| November 24, 2025 | 59.23 | 58.51 | 58.51 | 59.43 | 58.03 | 1.62M |