71.56
+0.47(+0.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 71 | 71.56 | 71.56 | 72.46 | 70.05 | 1.13M |
| February 19, 2026 | 72.1 | 71.09 | 71.09 | 72.1 | 70.88 | 967,342 |
| February 18, 2026 | 72.25 | 72.3 | 72.3 | 72.6 | 71.52 | 1.14M |
| February 17, 2026 | 72.54 | 72.44 | 72.44 | 73.12 | 71.08 | 1.32M |
| February 13, 2026 | 72.67 | 72.58 | 72.58 | 73.69 | 72.22 | 1.22M |
| February 12, 2026 | 72.89 | 72.23 | 72.23 | 73.59 | 71.26 | 986,010 |
| February 11, 2026 | 72.05 | 72.43 | 72.43 | 72.57 | 70.88 | 1.77M |
| February 10, 2026 | 72.26 | 71.98 | 71.98 | 73.05 | 71.95 | 887,809 |
| February 09, 2026 | 71.4 | 72.53 | 72.53 | 72.91 | 70.91 | 1.18M |
| February 06, 2026 | 68.22 | 71.23 | 71.23 | 71.68 | 68.22 | 1.75M |
| February 05, 2026 | 68.36 | 67.62 | 67.62 | 68.68 | 67.27 | 1.58M |
| February 04, 2026 | 67.76 | 68.98 | 68.98 | 69.16 | 67.61 | 1.19M |
| February 03, 2026 | 66.3 | 67.12 | 67.12 | 67.22 | 66.06 | 1.52M |
| February 02, 2026 | 65.17 | 66.58 | 66.58 | 66.64 | 64.86 | 653,238 |
| January 30, 2026 | 65.48 | 64.98 | 64.98 | 65.89 | 64.53 | 894,800 |
| January 29, 2026 | 65.66 | 65.99 | 65.99 | 66.45 | 65.15 | 1.02M |
| January 28, 2026 | 66.86 | 65.73 | 65.73 | 67.39 | 64.3 | 1.94M |
| January 27, 2026 | 66.42 | 67.17 | 67.17 | 67.4 | 66 | 1.01M |
| January 26, 2026 | 67.38 | 66.12 | 66.12 | 67.39 | 65.68 | 1.2M |
| January 23, 2026 | 66.74 | 66.91 | 66.91 | 67.13 | 65.86 | 1.25M |
| January 22, 2026 | 67 | 67.05 | 67.05 | 67.96 | 66.64 | 2.1M |
| January 21, 2026 | 64.17 | 66.29 | 66.29 | 66.74 | 63.94 | 1.93M |
| January 20, 2026 | 62.16 | 63.33 | 63.33 | 64.31 | 62.16 | 1.12M |
| January 16, 2026 | 63.8 | 63.22 | 63.22 | 64.07 | 62.49 | 970,025 |
| January 15, 2026 | 62.38 | 63.81 | 63.81 | 63.88 | 62.38 | 795,994 |
| January 14, 2026 | 63.09 | 62.5 | 62.5 | 63.62 | 61.75 | 655,900 |
| January 13, 2026 | 62.04 | 63.02 | 63.02 | 63.14 | 61.85 | 1.01M |
| January 12, 2026 | 63 | 62.29 | 62.29 | 63.04 | 62.07 | 862,552 |
| January 09, 2026 | 64.01 | 63.45 | 63.45 | 64.57 | 63.2 | 862,244 |
| January 08, 2026 | 62 | 63.51 | 63.51 | 64.86 | 62 | 1.29M |
| January 07, 2026 | 64.1 | 62.28 | 62.28 | 64.39 | 62.26 | 1.13M |
| January 06, 2026 | 64.03 | 64.21 | 64.21 | 64.45 | 63.46 | 863,600 |
| January 05, 2026 | 62.8 | 64.21 | 64.21 | 65.13 | 62.8 | 1.01M |
| January 02, 2026 | 62.86 | 62.93 | 62.93 | 63.01 | 61.68 | 723,900 |
| December 31, 2025 | 62.52 | 62.46 | 62.46 | 63.14 | 62.46 | 585,524 |
| December 30, 2025 | 62.55 | 62.74 | 62.74 | 63.1 | 62.53 | 546,700 |
| December 29, 2025 | 63.28 | 62.68 | 62.68 | 63.51 | 62.61 | 639,900 |
| December 26, 2025 | 63.12 | 63.55 | 63.55 | 63.58 | 62.9 | 207,027 |
| December 24, 2025 | 63.29 | 63.12 | 63.12 | 63.37 | 62.9 | 237,439 |
| December 23, 2025 | 63.45 | 63.12 | 63.12 | 63.57 | 62.66 | 528,335 |
| December 22, 2025 | 63.21 | 63.3 | 63.3 | 63.81 | 63.09 | 994,600 |
| December 19, 2025 | 64.46 | 63.39 | 63.39 | 64.72 | 63.18 | 920,727 |
| December 18, 2025 | 63.7 | 64.63 | 64.63 | 65.43 | 63.64 | 1.5M |
| December 17, 2025 | 63 | 63.1 | 63.1 | 63.58 | 62.67 | 1.22M |
| December 16, 2025 | 60.49 | 63.33 | 63.33 | 63.63 | 60.44 | 2.06M |
| December 15, 2025 | 60.74 | 59.96 | 59.96 | 60.91 | 59.94 | 1.06M |
| December 12, 2025 | 61.21 | 60.52 | 60.52 | 62.2 | 60.44 | 1.2M |
| December 11, 2025 | 58.19 | 61.03 | 61.03 | 61.08 | 57.81 | 1.52M |
| December 10, 2025 | 56.93 | 57.72 | 57.72 | 57.79 | 56.5 | 1.25M |
| December 09, 2025 | 57.8 | 57.03 | 57.03 | 58.37 | 56.75 | 1.47M |
| December 08, 2025 | 58.78 | 57.79 | 57.79 | 59.71 | 57.73 | 1.45M |
| December 05, 2025 | 58.3 | 58.79 | 58.79 | 59.24 | 58.26 | 1.71M |
| December 04, 2025 | 57.29 | 58.33 | 58.33 | 58.95 | 57.25 | 1.84M |
| December 03, 2025 | 57.2 | 57.4 | 57.4 | 57.96 | 56.81 | 2.77M |
| December 02, 2025 | 57.6 | 57.24 | 57.24 | 58.49 | 57.13 | 3.29M |
| December 01, 2025 | 57.06 | 57.6 | 57.6 | 58.22 | 56.5 | 10.28M |
| November 28, 2025 | 57.48 | 55.82 | 55.82 | 57.51 | 54.83 | 4M |
| November 26, 2025 | 57.27 | 57.34 | 57.34 | 57.88 | 56.63 | 1.77M |
| November 25, 2025 | 57.11 | 57.2 | 57.2 | 57.84 | 56.5 | 1.99M |
| November 24, 2025 | 56.39 | 56.88 | 56.88 | 57.02 | 55.16 | 1.38M |
