Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 96.52 | 97.89 | 97.89 | 98.19 | 96.19 | 1.8M |
| February 19, 2026 | 94.88 | 96.58 | 96.58 | 97 | 94.04 | 1.97M |
| February 18, 2026 | 91.8 | 95.36 | 95.36 | 95.43 | 91.49 | 2.45M |
| February 17, 2026 | 88.13 | 91.23 | 91.23 | 92.61 | 88.13 | 2.45M |
| February 13, 2026 | 89.4 | 88.31 | 88.31 | 90.63 | 87.56 | 3.34M |
| February 12, 2026 | 101.86 | 88.38 | 88.38 | 103.26 | 87.78 | 4.61M |
| February 11, 2026 | 106.97 | 100.87 | 100.87 | 108.35 | 100.7 | 2.67M |
| February 10, 2026 | 107.78 | 103.86 | 103.86 | 109 | 101.23 | 3.31M |
| February 09, 2026 | 100.67 | 102.7 | 102.7 | 102.81 | 99.96 | 2.46M |
| February 06, 2026 | 99.64 | 101.03 | 101.03 | 102.71 | 98.66 | 2.03M |
| February 05, 2026 | 95.4 | 98.65 | 98.65 | 98.76 | 94.99 | 1.73M |
| February 04, 2026 | 95.62 | 95.9 | 95.9 | 97.14 | 94.73 | 956,164 |
| February 03, 2026 | 97.11 | 95.51 | 95.51 | 98.25 | 93.84 | 1.31M |
| February 02, 2026 | 95.67 | 96.81 | 96.81 | 96.91 | 95.55 | 860,300 |
| January 30, 2026 | 96.59 | 96.43 | 96.43 | 97.71 | 94.73 | 1.06M |
| January 29, 2026 | 98.15 | 97.56 | 97.56 | 98.82 | 95.86 | 1.19M |
| January 28, 2026 | 97.11 | 97.49 | 97.49 | 98.46 | 96.54 | 1.58M |
| January 27, 2026 | 96.81 | 96.84 | 96.84 | 97.43 | 95.45 | 721,532 |
| January 26, 2026 | 97.21 | 96.73 | 96.73 | 98 | 96.41 | 665,600 |
| January 23, 2026 | 98.86 | 97.08 | 97.08 | 98.89 | 96.76 | 765,679 |
| January 22, 2026 | 97.53 | 98.16 | 98.16 | 99.12 | 95.93 | 1.19M |
| January 21, 2026 | 96.4 | 96.75 | 96.75 | 97.94 | 94.46 | 1.87M |
| January 20, 2026 | 97.2 | 95.99 | 95.99 | 98.79 | 95.35 | 1.09M |
| January 16, 2026 | 99.71 | 98.2 | 98.2 | 99.88 | 97.89 | 4.24M |
| January 15, 2026 | 98.74 | 99.24 | 99.24 | 99.89 | 98.3 | 1.11M |
| January 14, 2026 | 97.45 | 98.21 | 98.21 | 99.03 | 96.09 | 1.74M |
| January 13, 2026 | 99.71 | 97.26 | 97.26 | 100 | 96.6 | 2.09M |
| January 12, 2026 | 99.09 | 99.44 | 99.44 | 100.66 | 99 | 1.03M |
| January 09, 2026 | 99.51 | 99.58 | 99.58 | 100.66 | 98.7 | 742,471 |
| January 08, 2026 | 98.88 | 98.9 | 98.9 | 100.87 | 98.66 | 924,061 |
| January 07, 2026 | 99.5 | 98.53 | 98.53 | 99.97 | 98.22 | 1.08M |
| January 06, 2026 | 98.57 | 99.92 | 99.92 | 100.18 | 96.74 | 1.19M |
| January 05, 2026 | 97.01 | 98.92 | 98.92 | 99.4 | 96.6 | 998,335 |
| January 02, 2026 | 95.66 | 96.4 | 96.4 | 96.95 | 95.21 | 848,608 |
| December 31, 2025 | 96.99 | 95.33 | 95.33 | 97 | 95 | 681,135 |
| December 30, 2025 | 97.28 | 96.92 | 96.92 | 97.28 | 96.56 | 804,500 |
| December 29, 2025 | 97.4 | 97.27 | 97.27 | 97.91 | 96.23 | 1.26M |
| December 26, 2025 | 97.51 | 97.4 | 97.4 | 97.83 | 97.15 | 664,500 |
| December 24, 2025 | 97.42 | 97.49 | 97.49 | 97.98 | 96.78 | 549,764 |
| December 23, 2025 | 97.7 | 97.77 | 97.77 | 97.99 | 96.91 | 1.09M |
| December 22, 2025 | 97.14 | 97.58 | 97.58 | 97.96 | 96.92 | 1.59M |
| December 19, 2025 | 96.06 | 96.72 | 96.72 | 98.07 | 96.06 | 3.45M |
| December 18, 2025 | 98 | 97.31 | 97.31 | 98.86 | 96.68 | 1.67M |
| December 17, 2025 | 97.01 | 96.69 | 96.69 | 98.76 | 96.29 | 1.98M |
| December 16, 2025 | 98.47 | 98.35 | 98.35 | 99.26 | 97.26 | 1.18M |
| December 15, 2025 | 99 | 97.96 | 97.96 | 99.35 | 97.49 | 1.26M |
| December 12, 2025 | 100.55 | 98.85 | 98.85 | 100.85 | 97.94 | 971,167 |
| December 11, 2025 | 99.35 | 99.96 | 99.96 | 100.63 | 99.04 | 1.43M |
| December 10, 2025 | 100.3 | 99.11 | 99.11 | 101.45 | 98.29 | 3.01M |
| December 09, 2025 | 101.26 | 100.26 | 100.26 | 102.9 | 100.15 | 1.56M |
| December 08, 2025 | 102.72 | 101.45 | 101.45 | 103.48 | 101.38 | 1.12M |
| December 05, 2025 | 105.06 | 102.43 | 102.43 | 105.42 | 102.31 | 1.38M |
| December 04, 2025 | 103.27 | 105.16 | 105.16 | 105.42 | 103.05 | 1.57M |
| December 03, 2025 | 102.07 | 103.89 | 103.89 | 103.94 | 101.68 | 1.35M |
| December 02, 2025 | 102.7 | 101.98 | 101.98 | 103.43 | 101.07 | 1.78M |
| December 01, 2025 | 102.13 | 101.52 | 101.52 | 103.6 | 101.4 | 2.23M |
| November 28, 2025 | 105.63 | 103.13 | 103.13 | 106.21 | 102.8 | 1.45M |
| November 26, 2025 | 104.27 | 105.46 | 105.46 | 106.4 | 103.97 | 1.64M |
| November 25, 2025 | 103.54 | 103.88 | 103.88 | 105.14 | 102.54 | 2.02M |
| November 24, 2025 | 103.92 | 103.85 | 103.85 | 105.77 | 103.75 | 2.43M |