57.95
+0.1779(+0.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 57.81 | 57.95 | 57.95 | 58.06 | 57.75 | 226 |
| February 19, 2026 | 58.8 | 57.77 | 57.77 | 58.8 | 57.41 | 513 |
| February 18, 2026 | 57.53 | 59.16 | 59.16 | 59.24 | 57.53 | 1,797 |
| February 17, 2026 | 56.3 | 57.27 | 57.27 | 57.3 | 56.3 | 731 |
| February 13, 2026 | 57.28 | 57.58 | 57.58 | 57.81 | 56.08 | 446 |
| February 12, 2026 | 57.77 | 56.53 | 56.53 | 59.01 | 56.53 | 2,126 |
| February 11, 2026 | 57.02 | 57.59 | 57.59 | 58.02 | 57.02 | 362 |
| February 10, 2026 | 57 | 56.9 | 57.16 | 58 | 55.8 | 1,362 |
| February 09, 2026 | 58.25 | 57.62 | 57.62 | 58.25 | 55.88 | 1,835 |
| February 06, 2026 | 56.96 | 57.86 | 57.86 | 58.08 | 56.96 | 246 |
| February 05, 2026 | 57.15 | 56.91 | 56.61 | 57.36 | 56.65 | 1,233 |
| February 04, 2026 | 56.6 | 58.34 | 58.34 | 59.09 | 56.6 | 2,673 |
| February 03, 2026 | 55.16 | 56.15 | 56.15 | 56.64 | 55.01 | 32,118 |
| February 02, 2026 | 52.18 | 55.31 | 55.31 | 55.52 | 52.03 | 13,113 |
| January 30, 2026 | 52.65 | 52.46 | 52.46 | 54.34 | 51.66 | 7,292 |
| January 29, 2026 | 55.5 | 52.76 | 52.76 | 57.8 | 52 | 13,471 |
| January 28, 2026 | 60.81 | 62.14 | 62.14 | 62.69 | 60.6 | 4,132 |
| January 27, 2026 | 61.25 | 60.82 | 60.82 | 61.25 | 60.38 | 10,247 |
| January 26, 2026 | 59.95 | 60.88 | 60.88 | 62.39 | 59.59 | 2,810 |
| January 23, 2026 | 61 | 59.95 | 59.88 | 61 | 59.59 | 1,109 |
| January 22, 2026 | 60.59 | 60.32 | 60.32 | 60.81 | 59.71 | 2,827 |
| January 21, 2026 | 58.98 | 59.12 | 59.12 | 59.7 | 58.08 | 1,750 |
| January 20, 2026 | 58.03 | 58 | 58 | 59.02 | 58 | 1,453 |
| January 16, 2026 | 61.01 | 58.84 | 58.78 | 61.2 | 58.78 | 11,320 |
| January 15, 2026 | 59.77 | 60.36 | 60.89 | 60.97 | 59.15 | 504 |
| January 14, 2026 | 59.92 | 59.74 | 59.71 | 60.33 | 59.39 | 2,953 |
| January 13, 2026 | 60.16 | 60 | 60 | 60.59 | 60 | 1,344 |
| January 12, 2026 | 58.69 | 60.03 | 60.03 | 60.05 | 58 | 1,132 |
| January 09, 2026 | 62.15 | 59.46 | 59.46 | 62.67 | 59.46 | 2,815 |
| January 08, 2026 | 60.89 | 61.87 | 61.87 | 61.93 | 60.89 | 1,991 |
| January 07, 2026 | 63.31 | 61.55 | 61.55 | 63.31 | 61.29 | 10,898 |
| January 06, 2026 | 64.22 | 63.78 | 63.78 | 64.42 | 63.62 | 4,945 |
| January 05, 2026 | 64.96 | 64.91 | 64.91 | 65.26 | 64.62 | 1,406 |
| January 02, 2026 | 65.44 | 64.57 | 64.57 | 65.55 | 64.18 | 4,781 |
| December 31, 2025 | 65.02 | 65.11 | 65.11 | 65.26 | 65.02 | 1,231 |
| December 30, 2025 | 64.99 | 65.3 | 65.3 | 65.64 | 64.99 | 243 |
| December 29, 2025 | 65.91 | 65.42 | 65.42 | 65.91 | 65.26 | 901 |
| December 24, 2025 | 65.74 | 66.44 | 66.44 | 66.44 | 65.74 | 530 |
| December 23, 2025 | 66.51 | 66.71 | 66.71 | 67.09 | 66.36 | 2,774 |
| December 22, 2025 | 66.58 | 67.16 | 67.16 | 67.41 | 66.58 | 3,413 |
| December 19, 2025 | 66.23 | 66.65 | 66.65 | 67.42 | 66.23 | 1,508 |
| December 18, 2025 | 66.37 | 66.72 | 66.72 | 67 | 65.98 | 744 |
| December 17, 2025 | 67.26 | 66.6 | 66.6 | 67.26 | 66.6 | 270 |
| December 16, 2025 | 68.05 | 67.32 | 67.32 | 68.05 | 67.11 | 1,186 |
| December 15, 2025 | 65.31 | 66.62 | 66.62 | 67.67 | 65.31 | 8,205 |
| December 12, 2025 | 65.75 | 64.94 | 64.94 | 66.66 | 64.94 | 1,944 |
| December 11, 2025 | 66.32 | 66.16 | 66.16 | 66.83 | 66.16 | 84 |
| December 10, 2025 | 67.3 | 66.47 | 66.47 | 67.3 | 66.47 | 2,069 |
| December 09, 2025 | 66.95 | 66.07 | 66.07 | 66.95 | 66 | 417 |
| December 08, 2025 | 66.06 | 67.08 | 67.08 | 68.07 | 66.06 | 4,289 |
| December 05, 2025 | 66.93 | 66.72 | 66.72 | 66.93 | 66.32 | 1,570 |
| December 04, 2025 | 67.48 | 66.16 | 66.16 | 67.48 | 65.25 | 3,259 |
| December 03, 2025 | 68.58 | 66.99 | 66.99 | 68.58 | 66.99 | 2,823 |
| December 02, 2025 | 69.8 | 68.57 | 68.57 | 69.8 | 68.39 | 788 |
| December 01, 2025 | 68.02 | 70.07 | 70.07 | 70.34 | 68.02 | 7,719 |
| November 28, 2025 | 68.49 | 68.4 | 68.4 | 68.56 | 67.62 | 459 |
| November 26, 2025 | 67.8 | 67.99 | 67.88 | 68.38 | 67.04 | 708 |
| November 25, 2025 | 65.67 | 67.48 | 67.48 | 68.12 | 65.67 | 9,530 |
| November 24, 2025 | 64.4 | 65.68 | 65.52 | 65.68 | 64.33 | 1,683 |
| November 21, 2025 | 63.48 | 64.53 | 64.53 | 64.59 | 63.03 | 843 |
