73.65
+0.18(+0.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 74.04 | 73.65 | 73.65 | 74.04 | 72.64 | 1.52M |
| February 19, 2026 | 73.09 | 73.47 | 73.47 | 73.95 | 72.78 | 1.17M |
| February 18, 2026 | 72.87 | 73.26 | 73.26 | 73.36 | 71.74 | 1.16M |
| February 17, 2026 | 71.55 | 72.91 | 72.91 | 73.03 | 71.48 | 1.22M |
| February 13, 2026 | 70.28 | 71.64 | 71.64 | 72.49 | 69.96 | 1.48M |
| February 12, 2026 | 71.41 | 70.82 | 70.82 | 71.8 | 69.8 | 1.71M |
| February 11, 2026 | 71.76 | 71.41 | 71.41 | 72.07 | 70.45 | 1.99M |
| February 10, 2026 | 71.69 | 71.74 | 71.74 | 72.65 | 70.75 | 1.49M |
| February 09, 2026 | 74.34 | 71.7 | 71.7 | 75.67 | 71.56 | 2.33M |
| February 06, 2026 | 70.94 | 74.56 | 74.56 | 75.63 | 69.94 | 4.51M |
| February 05, 2026 | 77.11 | 75.66 | 75.66 | 78.42 | 75.54 | 2.79M |
| February 04, 2026 | 76.91 | 76.97 | 76.97 | 77.64 | 76.45 | 1.48M |
| February 03, 2026 | 76.42 | 76.56 | 76.56 | 77.2 | 75.82 | 1.2M |
| February 02, 2026 | 76.05 | 76.47 | 76.47 | 76.69 | 75.72 | 1.24M |
| January 30, 2026 | 75.37 | 75.97 | 75.97 | 76.28 | 74.75 | 1.82M |
| January 29, 2026 | 77.04 | 76.29 | 75.83 | 77.2 | 75.83 | 1.88M |
| January 28, 2026 | 75.65 | 76.29 | 76.29 | 76.57 | 75.19 | 1.01M |
| January 27, 2026 | 76.23 | 75.86 | 75.86 | 76.23 | 75.53 | 915,139 |
| January 26, 2026 | 76.25 | 76.39 | 76.39 | 77.18 | 75.77 | 760,700 |
| January 23, 2026 | 76.61 | 76.1 | 76.1 | 76.86 | 75.35 | 686,334 |
| January 22, 2026 | 76.48 | 76.94 | 76.94 | 76.95 | 75.95 | 889,727 |
| January 21, 2026 | 76.17 | 76.7 | 76.7 | 76.84 | 75.66 | 978,400 |
| January 20, 2026 | 75.68 | 75.48 | 75.48 | 76.28 | 75.28 | 1.37M |
| January 16, 2026 | 76.86 | 76.09 | 76.09 | 77.37 | 75.08 | 1.98M |
| January 15, 2026 | 80.03 | 77.39 | 77.39 | 80.55 | 77.3 | 2.11M |
| January 14, 2026 | 79.49 | 79.82 | 79.82 | 80.52 | 78.98 | 1.48M |
| January 13, 2026 | 81 | 79.33 | 79.36 | 81.16 | 78.93 | 1.11M |
| January 12, 2026 | 80.15 | 80.07 | 80.07 | 80.9 | 79.38 | 867,176 |
| January 09, 2026 | 80.25 | 80.29 | 80.29 | 80.89 | 80.22 | 821,500 |
| January 08, 2026 | 78.8 | 80.37 | 80.37 | 80.44 | 78.44 | 1.18M |
| January 07, 2026 | 79.04 | 78.41 | 78.41 | 79.04 | 77.52 | 1.06M |
| January 06, 2026 | 78.06 | 78.66 | 78.66 | 78.98 | 77.08 | 1.3M |
| January 05, 2026 | 76.2 | 78.31 | 78.31 | 79.19 | 75.9 | 1.28M |
| January 02, 2026 | 77.25 | 77.23 | 77.23 | 77.56 | 76.53 | 1.08M |
| December 31, 2025 | 78.4 | 77.5 | 77.5 | 78.4 | 77.44 | 774,043 |
| December 30, 2025 | 78.61 | 78.32 | 78.32 | 78.72 | 78.05 | 634,900 |
| December 29, 2025 | 78.91 | 78.57 | 78.57 | 79.36 | 78.16 | 688,500 |
| December 26, 2025 | 79.07 | 78.84 | 78.84 | 79.25 | 78.45 | 467,000 |
| December 24, 2025 | 79.28 | 79.05 | 79.05 | 79.43 | 78.82 | 382,142 |
| December 23, 2025 | 78.97 | 79.39 | 79.39 | 79.78 | 78.69 | 927,800 |
| December 22, 2025 | 79.06 | 78.69 | 78.69 | 79.8 | 78.48 | 999,900 |
| December 19, 2025 | 79.45 | 79.24 | 79.24 | 80.21 | 78.69 | 4.89M |
| December 18, 2025 | 77.75 | 79.46 | 79.46 | 79.57 | 77.08 | 1.79M |
| December 17, 2025 | 77.48 | 77.91 | 77.91 | 78.29 | 77.09 | 1.35M |
| December 16, 2025 | 77.42 | 77.52 | 77.52 | 77.66 | 76.77 | 1.29M |
| December 15, 2025 | 76.04 | 77.11 | 77.11 | 77.75 | 76.04 | 1.8M |
| December 12, 2025 | 76.72 | 77.12 | 77.12 | 77.19 | 76.18 | 1.4M |
| December 11, 2025 | 74.48 | 76.5 | 76.5 | 76.98 | 74.2 | 1.83M |
| December 10, 2025 | 73.52 | 74.22 | 74.22 | 74.46 | 73.01 | 1.88M |
| December 09, 2025 | 73.12 | 73.38 | 73.38 | 73.96 | 72.69 | 1.82M |
| December 08, 2025 | 73.68 | 72.82 | 72.82 | 74.2 | 71.72 | 1.83M |
| December 05, 2025 | 75.58 | 74.29 | 74.29 | 75.58 | 74.16 | 1.32M |
| December 04, 2025 | 73.41 | 73.34 | 73.34 | 73.94 | 73.03 | 1.24M |
| December 03, 2025 | 74.3 | 73.55 | 73.55 | 74.52 | 73.2 | 1.89M |
| December 02, 2025 | 75.49 | 74.3 | 74.3 | 75.53 | 74.04 | 1.27M |
| December 01, 2025 | 75.71 | 75.2 | 75.2 | 76.15 | 75.11 | 1.26M |
| November 28, 2025 | 76.37 | 75.97 | 75.97 | 76.87 | 75.91 | 685,300 |
| November 26, 2025 | 76.78 | 76.38 | 76.38 | 77 | 76.05 | 1.29M |
| November 25, 2025 | 76.23 | 76.55 | 76.55 | 77.3 | 75.85 | 1.25M |
| November 24, 2025 | 75.49 | 75.66 | 75.66 | 75.93 | 74.88 | 1.47M |