69.31
+1.3378(+1.97%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 68.25 | 69.31 | 69.31 | 69.45 | 68.25 | 3,033 |
| February 19, 2026 | 68.04 | 68.48 | 68.48 | 68.55 | 67.97 | 2,702 |
| February 18, 2026 | 69.59 | 68.77 | 68.77 | 69.59 | 68.77 | 2,400 |
| February 17, 2026 | 69.37 | 69.04 | 69.04 | 69.37 | 68.7 | 3,700 |
| February 13, 2026 | 67.8 | 68.9 | 68.9 | 69.11 | 67.69 | 5,304 |
| February 12, 2026 | 69.67 | 68.31 | 68.31 | 70.02 | 67.48 | 3,200 |
| February 11, 2026 | 71.03 | 69.3 | 69.3 | 71.03 | 69.22 | 6,544 |
| February 10, 2026 | 70.8 | 69.99 | 69.99 | 71.09 | 69.93 | 7,528 |
| February 09, 2026 | 70.87 | 70.87 | 70.87 | 71.35 | 70.82 | 2,419 |
| February 06, 2026 | 70.88 | 71.11 | 71.11 | 71.5 | 70.79 | 11,420 |
| February 05, 2026 | 69.88 | 69.74 | 69.74 | 70.15 | 69.05 | 5,068 |
| February 04, 2026 | 69.07 | 69.79 | 69.79 | 70.38 | 69.07 | 6,747 |
| February 03, 2026 | 67.14 | 68.68 | 68.68 | 68.87 | 67.14 | 19,448 |
| February 02, 2026 | 66.89 | 67.26 | 67.26 | 67.76 | 66.89 | 3,118 |
| January 30, 2026 | 65.95 | 66.39 | 66.39 | 66.48 | 65.95 | 2,247 |
| January 29, 2026 | 65.72 | 66.36 | 66.36 | 66.36 | 65.61 | 1,513 |
| January 28, 2026 | 65.36 | 65.3 | 65.3 | 65.37 | 65.08 | 1,124 |
| January 27, 2026 | 65.29 | 65.46 | 65.46 | 65.46 | 65.08 | 4,500 |
| January 26, 2026 | 65.01 | 65.18 | 65.18 | 65.26 | 64.79 | 5,000 |
| January 23, 2026 | 67.03 | 64.83 | 64.83 | 67.03 | 64.65 | 6,900 |
| January 22, 2026 | 67.98 | 67.08 | 67.08 | 67.98 | 67.08 | 4,000 |
| January 21, 2026 | 64.61 | 67.18 | 67.18 | 67.21 | 64.61 | 43,900 |
| January 20, 2026 | 63.8 | 64.22 | 64.22 | 64.7 | 63.8 | 5,814 |
| January 16, 2026 | 65.3 | 64.9 | 64.9 | 65.55 | 64.81 | 7,011 |
| January 15, 2026 | 65 | 65.26 | 65.26 | 65.42 | 65 | 3,500 |
| January 14, 2026 | 63.25 | 64 | 64 | 64.22 | 63.25 | 5,400 |
| January 13, 2026 | 63.69 | 63.23 | 63.23 | 63.69 | 63.23 | 1,900 |
| January 12, 2026 | 64 | 63.68 | 63.68 | 64.4 | 63.33 | 2,634 |
| January 09, 2026 | 65.14 | 64.55 | 64.55 | 65.14 | 64.55 | 1,412 |
| January 08, 2026 | 63.99 | 65.13 | 65.13 | 65.54 | 63.99 | 7,009 |
| January 07, 2026 | 64.02 | 63.75 | 63.75 | 64.02 | 63.34 | 5,500 |
| January 06, 2026 | 63.32 | 64.14 | 64.14 | 64.14 | 63.31 | 2,409 |
| January 05, 2026 | 63.48 | 63.46 | 63.46 | 63.64 | 63.41 | 2,700 |
| January 02, 2026 | 61.55 | 62.19 | 62.19 | 62.19 | 61.44 | 2,908 |
| December 31, 2025 | 62.34 | 61.84 | 61.84 | 62.34 | 61.83 | 2,217 |
| December 30, 2025 | 62.68 | 62.51 | 62.51 | 62.7 | 62.51 | 1,227 |
| December 29, 2025 | 63.39 | 62.94 | 62.94 | 63.39 | 62.73 | 3,024 |
| December 26, 2025 | 63.61 | 63.45 | 63.45 | 63.64 | 63.23 | 5,439 |
| December 24, 2025 | 63.79 | 63.64 | 63.64 | 63.79 | 63.64 | 869 |
| December 23, 2025 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | 300 |
| December 22, 2025 | 64.31 | 64.04 | 64.04 | 64.31 | 64.01 | 2,900 |
| December 19, 2025 | 64.34 | 64.25 | 64.25 | 64.34 | 63.88 | 6,000 |
| December 18, 2025 | 64.77 | 64.57 | 64.57 | 64.94 | 64.34 | 6,800 |
| December 17, 2025 | 64.54 | 64.34 | 64.34 | 65 | 64.25 | 3,448 |
| December 16, 2025 | 64.14 | 64.17 | 64.17 | 64.17 | 63.92 | 1,900 |
| December 15, 2025 | 64.64 | 64.42 | 64.42 | 64.71 | 64.17 | 4,800 |
| December 12, 2025 | 63.86 | 64.12 | 64.12 | 64.12 | 63.68 | 2,149 |
| December 11, 2025 | 64.06 | 64.47 | 64.47 | 64.88 | 64.06 | 20,427 |
| December 10, 2025 | 62.5 | 64.14 | 64.14 | 64.43 | 62.5 | 4,400 |
| December 09, 2025 | 62.65 | 62.15 | 62.15 | 62.94 | 62.15 | 5,600 |
| December 08, 2025 | 62.5 | 62.27 | 62.27 | 62.65 | 62.27 | 1,039 |
| December 05, 2025 | 62.08 | 62.06 | 62.06 | 62.08 | 62.06 | 728 |
| December 04, 2025 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | 600 |
| December 03, 2025 | 61.91 | 61.96 | 61.96 | 61.96 | 61.91 | 500 |
| December 02, 2025 | 61.55 | 60.81 | 60.81 | 61.55 | 60.81 | 2,916 |
| December 01, 2025 | 59.83 | 61.22 | 61.22 | 61.29 | 59.83 | 9,528 |
| November 28, 2025 | 60.85 | 60.55 | 60.55 | 60.85 | 60.55 | 900 |
| November 26, 2025 | 60.93 | 60.85 | 60.85 | 61.31 | 60.85 | 1,331 |
| November 25, 2025 | 60 | 61.16 | 61.16 | 61.25 | 60 | 6,700 |
| November 24, 2025 | 59.02 | 59.41 | 59.41 | 59.44 | 59.02 | 2,509 |