76.02
-0.615(-0.80%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 76.57 | 76.02 | 76.02 | 76.6 | 76.02 | 1,968 |
| January 13, 2026 | 76.85 | 76.64 | 76.64 | 76.91 | 76.57 | 7,696 |
| January 12, 2026 | 76.21 | 76.8 | 76.8 | 76.8 | 76.21 | 16,840 |
| January 09, 2026 | 76.5 | 76.77 | 76.77 | 76.77 | 76.5 | 6,631 |
| January 08, 2026 | 76.44 | 76.58 | 76.58 | 76.59 | 76.42 | 11,891 |
| January 07, 2026 | 76.47 | 76.77 | 76.77 | 76.81 | 76.46 | 9,447 |
| January 06, 2026 | 75.88 | 75.99 | 75.99 | 76.25 | 75.88 | 8,745 |
| January 05, 2026 | 75.55 | 76.11 | 76.11 | 76.11 | 75.5 | 13,275 |
| January 02, 2026 | 75.88 | 75.36 | 75.36 | 76.05 | 75.36 | 5,571 |
| December 31, 2025 | 75.95 | 76.03 | 76.03 | 76.03 | 75.86 | 6,016 |
| December 30, 2025 | 76.22 | 76.26 | 76.26 | 76.27 | 76.16 | 1,405 |
| December 29, 2025 | 76.68 | 76.14 | 76.14 | 76.68 | 76.11 | 149 |
| December 24, 2025 | 76.32 | 76.36 | 76.36 | 76.36 | 76.32 | 331 |
| December 23, 2025 | 75.93 | 76.24 | 76.24 | 76.24 | 75.84 | 23,306 |
| December 22, 2025 | 75.77 | 75.98 | 75.98 | 75.98 | 75.71 | 12,347 |
| December 19, 2025 | 75.04 | 75.38 | 75.38 | 75.38 | 74.86 | 26,104 |
| December 18, 2025 | 74.49 | 75.16 | 75.16 | 75.18 | 74.43 | 3,255 |
| December 17, 2025 | 75.1 | 74.35 | 74.35 | 75.3 | 74.35 | 17,769 |
| December 16, 2025 | 74.78 | 74.8 | 74.8 | 75.2 | 74.78 | 5,144 |
| December 15, 2025 | 75.35 | 75.36 | 75.36 | 75.48 | 75.35 | 12,450 |
| December 12, 2025 | 75.68 | 74.94 | 74.94 | 75.8 | 74.88 | 48,001 |
| December 11, 2025 | 74.77 | 75.23 | 75.23 | 75.36 | 74.77 | 11,982 |
| December 10, 2025 | 74.92 | 74.88 | 74.88 | 74.96 | 74.66 | 33,018 |
| December 09, 2025 | 75.17 | 75.1 | 75.1 | 75.17 | 74.91 | 14,972 |
| December 08, 2025 | 75.41 | 74.97 | 74.97 | 75.41 | 74.96 | 8,431 |
| December 05, 2025 | 75.29 | 75.27 | 75.27 | 75.41 | 75.19 | 36,307 |
| December 04, 2025 | 75.01 | 74.93 | 74.93 | 75.08 | 74.9 | 22,772 |
| December 03, 2025 | 74.64 | 74.82 | 74.82 | 74.82 | 74.29 | 12,341 |
| December 02, 2025 | 74.41 | 74.4 | 74.4 | 74.76 | 74.36 | 4,849 |
| December 01, 2025 | 74.31 | 74.56 | 74.56 | 74.56 | 74.05 | 23,910 |
| November 28, 2025 | 74.95 | 74.61 | 74.61 | 74.95 | 74.43 | 11,704 |
| November 27, 2025 | 74.54 | 74.51 | 74.51 | 74.54 | 74.44 | 10,335 |
| November 26, 2025 | 74.49 | 74.56 | 74.56 | 74.56 | 74.2 | 3,084 |
| November 25, 2025 | 73.49 | 73.58 | 73.58 | 73.58 | 73.19 | 74,609 |
| November 24, 2025 | 72.77 | 73.38 | 73.38 | 73.38 | 72.56 | 18,166 |
| November 21, 2025 | 71.4 | 72.03 | 72.03 | 72.03 | 71.17 | 33,984 |
| November 20, 2025 | 73.64 | 73.17 | 73.17 | 74.04 | 73.17 | 7,049 |
| November 19, 2025 | 72.15 | 72.55 | 72.55 | 73.1 | 72.15 | 100,461 |
| November 18, 2025 | 72.56 | 72.29 | 72.29 | 72.71 | 71.56 | 76,442 |
| November 17, 2025 | 74 | 73.42 | 73.42 | 74 | 73.2 | 13,515 |
| November 14, 2025 | 73.06 | 73.55 | 73.55 | 73.55 | 72.33 | 13,648 |
| November 13, 2025 | 74.89 | 73.84 | 73.84 | 74.89 | 73.84 | 4,306 |
| November 12, 2025 | 74.86 | 74.66 | 74.66 | 75.01 | 74.52 | 175,913 |
| November 11, 2025 | 74.36 | 74.29 | 74.29 | 74.45 | 74.22 | 31,373 |
| November 10, 2025 | 73.65 | 73.84 | 73.84 | 74.18 | 73.65 | 136,096 |
| November 07, 2025 | 73.6 | 72.31 | 72.31 | 73.61 | 72.21 | 49,530 |
| November 06, 2025 | 74.24 | 73.34 | 73.34 | 74.6 | 73.34 | 198,710 |
| November 05, 2025 | 73.93 | 74.49 | 74.49 | 74.51 | 73.81 | 115,863 |
| November 04, 2025 | 74.53 | 74.41 | 74.41 | 74.6 | 74.17 | 25,225 |
| November 03, 2025 | 74.85 | 75.02 | 75.02 | 75.23 | 74.85 | 16,041 |
| October 31, 2025 | 75.02 | 74.77 | 74.77 | 75.17 | 74.76 | 42,737 |
| October 30, 2025 | 75.66 | 75.42 | 75.42 | 75.66 | 75 | 25,606 |
| October 29, 2025 | 75.65 | 75.38 | 75.38 | 75.7 | 75.38 | 13,545 |
| October 28, 2025 | 74.88 | 75.19 | 75.19 | 75.28 | 74.88 | 17,941 |
| October 27, 2025 | 74.57 | 74.81 | 74.81 | 74.81 | 74.5 | 21,052 |
| October 24, 2025 | 73.55 | 74.05 | 74.05 | 74.05 | 73.49 | 5,816 |
| October 23, 2025 | 72.98 | 73.07 | 73.07 | 73.07 | 72.82 | 55,552 |
| October 22, 2025 | 73.37 | 73.03 | 73.03 | 73.41 | 73.03 | 8,853 |
| October 21, 2025 | 73.19 | 73.16 | 73.16 | 73.29 | 73.01 | 15,271 |
| October 20, 2025 | 72.91 | 73.19 | 73.19 | 73.21 | 72.72 | 543,529 |