69.71
+2.06(+3.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 67.98 | 69.71 | 69.71 | 71.47 | 67.17 | 1.2M |
| February 19, 2026 | 67.66 | 67.65 | 67.65 | 68.56 | 66.73 | 744,904 |
| February 18, 2026 | 66.53 | 67.85 | 67.85 | 69.2 | 66.16 | 1.1M |
| February 17, 2026 | 66.98 | 67 | 67 | 68.04 | 65.44 | 508,629 |
| February 13, 2026 | 67.67 | 67.46 | 67.46 | 68.79 | 67 | 726,100 |
| February 12, 2026 | 67.93 | 67.24 | 67.24 | 69.26 | 66.9 | 790,746 |
| February 11, 2026 | 67.07 | 67.39 | 67.39 | 67.7 | 66.65 | 463,524 |
| February 10, 2026 | 67.57 | 67.1 | 67.1 | 69 | 67.09 | 583,600 |
| February 09, 2026 | 67 | 66.45 | 66.45 | 67.49 | 65.65 | 451,000 |
| February 06, 2026 | 65.97 | 67.03 | 67.03 | 67.8 | 65.96 | 657,100 |
| February 05, 2026 | 65.54 | 65.6 | 65.6 | 65.95 | 64.14 | 1.02M |
| February 04, 2026 | 62.83 | 65.53 | 65.53 | 65.79 | 62.83 | 1.23M |
| February 03, 2026 | 61.09 | 62.37 | 62.37 | 63.45 | 61.09 | 753,700 |
| February 02, 2026 | 59.65 | 61.29 | 61.29 | 61.61 | 59.4 | 535,000 |
| January 30, 2026 | 60 | 59.73 | 59.73 | 60.91 | 59.05 | 687,000 |
| January 29, 2026 | 56.88 | 59.4 | 59.4 | 59.44 | 56.78 | 813,100 |
| January 28, 2026 | 58.73 | 57.48 | 57.48 | 58.73 | 56.19 | 561,700 |
| January 27, 2026 | 58.11 | 58.88 | 58.88 | 59.35 | 57.58 | 604,628 |
| January 26, 2026 | 58.25 | 58.49 | 58.49 | 59.05 | 57.4 | 622,401 |
| January 23, 2026 | 59.74 | 57.83 | 57.83 | 60.21 | 56.91 | 1.53M |
| January 22, 2026 | 60.32 | 59.99 | 59.99 | 61.27 | 59.81 | 660,911 |
| January 21, 2026 | 58.73 | 60.1 | 60.1 | 60.29 | 58.33 | 615,744 |
| January 20, 2026 | 58.14 | 57.86 | 57.86 | 59.28 | 57.46 | 490,435 |
| January 16, 2026 | 59.07 | 59.42 | 59.42 | 59.54 | 58.31 | 470,934 |
| January 15, 2026 | 59.05 | 59.58 | 59.58 | 60.08 | 58 | 474,800 |
| January 14, 2026 | 59.42 | 58.88 | 58.88 | 59.9 | 58.1 | 563,119 |
| January 13, 2026 | 59.27 | 59.49 | 59.49 | 60.3 | 58.89 | 488,335 |
| January 12, 2026 | 61.4 | 59.14 | 59.14 | 61.56 | 58.76 | 784,405 |
| January 09, 2026 | 62.5 | 61.83 | 61.83 | 63.3 | 60.64 | 1.34M |
| January 08, 2026 | 58.58 | 61.72 | 61.72 | 62 | 58.5 | 1.11M |
| January 07, 2026 | 61.64 | 58.95 | 58.95 | 62.39 | 58.81 | 994,500 |
| January 06, 2026 | 60.74 | 61.93 | 61.93 | 62.24 | 59.73 | 718,600 |
| January 05, 2026 | 61.02 | 60.99 | 60.99 | 62.51 | 60.65 | 978,500 |
| January 02, 2026 | 61.43 | 61.5 | 61.5 | 62.23 | 60.82 | 533,300 |
| December 31, 2025 | 61.55 | 61.09 | 61.09 | 61.61 | 60.75 | 616,218 |
| December 30, 2025 | 62.12 | 61.6 | 61.6 | 62.3 | 61.4 | 426,603 |
| December 29, 2025 | 62.5 | 62.17 | 62.17 | 62.62 | 61.18 | 561,025 |
| December 26, 2025 | 62.49 | 62.9 | 62.9 | 63.17 | 62.1 | 487,519 |
| December 24, 2025 | 62.35 | 62.44 | 62.44 | 62.99 | 62.13 | 216,249 |
| December 23, 2025 | 63.21 | 62.26 | 62.26 | 63.4 | 61.71 | 389,700 |
| December 22, 2025 | 64.22 | 63.31 | 63.31 | 64.55 | 63.09 | 365,100 |
| December 19, 2025 | 63.39 | 64.11 | 64.11 | 64.11 | 62.68 | 1.59M |
| December 18, 2025 | 64.88 | 63.84 | 63.84 | 65.26 | 63.29 | 1.56M |
| December 17, 2025 | 65.49 | 63.98 | 63.98 | 66.46 | 63.57 | 1.05M |
| December 16, 2025 | 66.46 | 65.76 | 65.76 | 67.5 | 65.31 | 1.14M |
| December 15, 2025 | 67.02 | 66.01 | 66.01 | 67.83 | 65.78 | 832,300 |
| December 12, 2025 | 67.55 | 66.54 | 66.54 | 68.55 | 66.32 | 717,299 |
| December 11, 2025 | 68.54 | 68.18 | 68.18 | 69.73 | 67.27 | 733,100 |
| December 10, 2025 | 67.19 | 68.15 | 68.15 | 69.03 | 65.89 | 1.2M |
| December 09, 2025 | 72.48 | 67.15 | 67.15 | 73.28 | 66.29 | 1.36M |
| December 08, 2025 | 76 | 74.17 | 74.17 | 76 | 73.46 | 482,200 |
| December 05, 2025 | 75.7 | 76.2 | 75.67 | 76.39 | 75 | 470,710 |
| December 04, 2025 | 77.59 | 75.52 | 75.52 | 77.81 | 75.35 | 582,102 |
| December 03, 2025 | 75.41 | 78.25 | 78.25 | 78.28 | 74.9 | 785,811 |
| December 02, 2025 | 75.34 | 75.11 | 75.11 | 75.78 | 74.25 | 459,023 |
| December 01, 2025 | 73.79 | 75.16 | 75.16 | 75.78 | 71.85 | 363,511 |
| November 28, 2025 | 75.21 | 74.35 | 74.35 | 75.32 | 73.56 | 298,821 |
| November 26, 2025 | 74.04 | 74.24 | 74.24 | 75.13 | 74.04 | 371,159 |
| November 25, 2025 | 71.05 | 73.69 | 73.69 | 74.22 | 71.04 | 570,900 |
| November 24, 2025 | 70.43 | 70.6 | 70.6 | 71.11 | 69.44 | 746,608 |
