69.55
+1.7991(+2.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 67.76 | 69.55 | 69.55 | 69.55 | 67.61 | 2,348 |
| February 19, 2026 | 72 | 67.32 | 67.32 | 72 | 67.12 | 13,689 |
| February 18, 2026 | 72.5 | 70.38 | 70.38 | 74 | 70.18 | 3,345 |
| February 17, 2026 | 71.95 | 71.8 | 71.8 | 72.93 | 70.77 | 15,068 |
| February 13, 2026 | 70.89 | 71.93 | 71.93 | 71.93 | 69.59 | 2,062 |
| February 12, 2026 | 71.68 | 70.9 | 70.9 | 73.57 | 70.21 | 13,284 |
| February 11, 2026 | 67.5 | 70.89 | 70.89 | 71.57 | 67.16 | 10,292 |
| February 10, 2026 | 62.48 | 67.89 | 67.89 | 68.75 | 61.56 | 28,766 |
| February 09, 2026 | 64.84 | 65.38 | 65.38 | 65.93 | 63.99 | 14,876 |
| February 06, 2026 | 63.16 | 65.21 | 65.21 | 65.39 | 63.16 | 7,218 |
| February 05, 2026 | 62.28 | 62.54 | 62.54 | 62.97 | 60.92 | 8,837 |
| February 04, 2026 | 59.94 | 60.89 | 60.89 | 61.78 | 58.56 | 4,158 |
| February 03, 2026 | 61.56 | 57.84 | 57.84 | 61.85 | 57.81 | 3,843 |
| February 02, 2026 | 57.94 | 62.34 | 62.34 | 62.34 | 57.4 | 7,096 |
| January 30, 2026 | 60.5 | 59.94 | 59.94 | 62 | 59.07 | 3,925 |
| January 29, 2026 | 65.47 | 62.88 | 62.88 | 65.93 | 61.36 | 76,398 |
| January 28, 2026 | 65.3 | 64.79 | 64.79 | 66.78 | 64.5 | 7,220 |
| January 27, 2026 | 61.52 | 62.57 | 62.57 | 62.85 | 61.01 | 18,787 |
| January 26, 2026 | 62.15 | 60.6 | 60.6 | 62.15 | 60.6 | 2,363 |
| January 23, 2026 | 63.06 | 61.4 | 61.4 | 63.73 | 60.85 | 10,456 |
| January 22, 2026 | 63.57 | 63.69 | 63.69 | 66 | 62.87 | 5,563 |
| January 21, 2026 | 60.7 | 62.69 | 62.69 | 63.09 | 60.21 | 6,568 |
| January 20, 2026 | 58.67 | 60.78 | 60.78 | 61.15 | 57.81 | 2,935 |
| January 16, 2026 | 60.85 | 61.44 | 61.44 | 61.7 | 60.76 | 1,079 |
| January 15, 2026 | 61.3 | 61.16 | 61.16 | 61.85 | 60.6 | 2,086 |
| January 14, 2026 | 59.34 | 60.71 | 60.71 | 61.05 | 58.81 | 4,558 |
| January 13, 2026 | 58.67 | 59.78 | 59.78 | 60.45 | 58.4 | 5,574 |
| January 12, 2026 | 61.4 | 59.32 | 59.32 | 61.97 | 58.78 | 7,436 |
| January 09, 2026 | 60.81 | 62.48 | 62.48 | 62.62 | 60.81 | 4,238 |
| January 08, 2026 | 61.57 | 60.82 | 60.82 | 61.79 | 59.8 | 16,972 |
| January 07, 2026 | 61.88 | 60.73 | 60.73 | 62.21 | 60.63 | 6,017 |
| January 06, 2026 | 59.47 | 60.28 | 60.28 | 62.7 | 59.47 | 10,423 |
| January 05, 2026 | 57.81 | 58.88 | 58.88 | 60.04 | 56.93 | 8,383 |
| January 02, 2026 | 55.17 | 56.75 | 56.75 | 57.07 | 55 | 7,407 |
| December 31, 2025 | 54.04 | 54.59 | 54.59 | 54.59 | 54.01 | 1,066 |
| December 30, 2025 | 53.99 | 54.24 | 54.24 | 54.66 | 53.3 | 2,515 |
| December 29, 2025 | 54.65 | 53.68 | 53.68 | 55 | 53.52 | 2,796 |
| December 24, 2025 | 55.55 | 55.11 | 55.25 | 56.2 | 54.98 | 1,971 |
| December 23, 2025 | 56.31 | 55.47 | 55.47 | 56.49 | 55.13 | 4,368 |
| December 22, 2025 | 55.71 | 55.85 | 55.85 | 56.27 | 55.19 | 4,673 |
| December 19, 2025 | 54.84 | 54.84 | 54.84 | 55.02 | 54.29 | 46,261 |
| December 18, 2025 | 54.83 | 54.66 | 54.66 | 55.23 | 54.21 | 7,990 |
| December 17, 2025 | 54.21 | 53.33 | 53.33 | 55.12 | 53.33 | 3,931 |
| December 16, 2025 | 54.95 | 53.91 | 53.91 | 54.95 | 53.15 | 2,843 |
| December 15, 2025 | 55.11 | 54.63 | 54.63 | 55.18 | 54.39 | 2,955 |
| December 12, 2025 | 56 | 55.29 | 55.29 | 56.69 | 55.14 | 5,283 |
| December 11, 2025 | 54.34 | 55.25 | 55.25 | 56.26 | 54.26 | 2,954 |
| December 10, 2025 | 55.34 | 54.63 | 54.63 | 55.9 | 54.63 | 5,825 |
| December 09, 2025 | 56.32 | 55.35 | 55.35 | 57 | 55.25 | 5,906 |
| December 08, 2025 | 55.05 | 56.06 | 56.06 | 56.61 | 55.02 | 3,809 |
| December 05, 2025 | 55.05 | 55.76 | 55.76 | 56.01 | 54.8 | 3,295 |
| December 04, 2025 | 57 | 55.82 | 55.82 | 57.05 | 54.79 | 7,490 |
| December 03, 2025 | 51.65 | 55.75 | 55.75 | 56.09 | 51.51 | 27,853 |
| December 02, 2025 | 50.47 | 51.34 | 51.34 | 51.5 | 49.14 | 18,805 |
| December 01, 2025 | 49.5 | 50.54 | 50.54 | 51.29 | 49.3 | 7,866 |
| November 28, 2025 | 49.7 | 50.34 | 50.34 | 50.45 | 49 | 894 |
| November 26, 2025 | 48.49 | 49.71 | 49.52 | 49.72 | 48.3 | 1,613 |
| November 25, 2025 | 46.01 | 48.43 | 48.43 | 48.51 | 46.01 | 1,886 |
| November 24, 2025 | 46.99 | 47.68 | 47.71 | 47.92 | 46.8 | 1,901 |
| November 21, 2025 | 44.6 | 47.35 | 47.35 | 47.62 | 44.1 | 15,658 |