55.60
-0.3(-0.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 55 | 55.6 | 55.6 | 56.4 | 53 | 639 |
| February 19, 2026 | 57.2 | 55.9 | 55.9 | 57.2 | 54.8 | 112 |
| February 18, 2026 | 54.4 | 55.2 | 55.2 | 55.6 | 54.2 | 469 |
| February 17, 2026 | 53.2 | 53.4 | 53.4 | 56.2 | 50.6 | 604 |
| February 16, 2026 | 55.2 | 53.1 | 53.1 | 55.2 | 52.8 | 77 |
| February 13, 2026 | 52.2 | 52.7 | 52.7 | 53.6 | 51.6 | 840 |
| February 12, 2026 | 61.6 | 51 | 51 | 62 | 50.6 | 1,606 |
| February 11, 2026 | 66.6 | 61.5 | 61.5 | 68.4 | 61.4 | 1,224 |
| February 10, 2026 | 65 | 69.1 | 69.1 | 72.4 | 64.8 | 415 |
| February 09, 2026 | 65.8 | 63.8 | 63.8 | 67.6 | 61 | 1,603 |
| February 06, 2026 | 62.6 | 64.1 | 64.1 | 64.8 | 61.8 | 2,307 |
| February 05, 2026 | 63 | 64.3 | 64.3 | 68.2 | 62 | 3,218 |
| February 04, 2026 | 62.4 | 63.6 | 63.6 | 64.8 | 59.8 | 794 |
| February 03, 2026 | 69 | 64.3 | 64.3 | 69 | 64.3 | 563 |
| February 02, 2026 | 68.6 | 71.6 | 71.6 | 74.6 | 68 | 2,198 |
| January 30, 2026 | 68.4 | 70 | 70 | 70.8 | 68.2 | 4,489 |
| January 29, 2026 | 73.6 | 68.4 | 68.4 | 73.8 | 67.4 | 2,036 |
| January 28, 2026 | 75.2 | 74 | 74 | 78 | 74 | 527 |
| January 27, 2026 | 77.6 | 73 | 73 | 77.6 | 71.6 | 446 |
| January 26, 2026 | 79.6 | 76.9 | 76.9 | 80.6 | 75.4 | 3,846 |
| January 23, 2026 | 72 | 76.8 | 76.8 | 76.8 | 69.8 | 2,451 |
| January 22, 2026 | 77.8 | 72.1 | 72.1 | 78.2 | 72 | 2,529 |
| January 21, 2026 | 67.6 | 70.6 | 70.6 | 75 | 62.4 | 17,348 |
| January 20, 2026 | 82.8 | 85.2 | 85.2 | 88 | 82.8 | 5,107 |
| January 19, 2026 | 85 | 84.1 | 84.1 | 85.8 | 82.2 | 312 |
| January 16, 2026 | 85.2 | 84 | 84 | 85.8 | 83.2 | 670 |
| January 15, 2026 | 86.4 | 86.8 | 86.8 | 88.6 | 85.8 | 1,924 |
| January 14, 2026 | 93.8 | 86.3 | 88 | 97 | 85.4 | 1,560 |
| January 13, 2026 | 89 | 88.3 | 88.3 | 89.4 | 87.6 | 765 |
| January 12, 2026 | 87.8 | 89.9 | 89.9 | 90 | 86.8 | 682 |
| January 09, 2026 | 90.2 | 86.1 | 86.1 | 91.4 | 85 | 379 |
| January 08, 2026 | 92.2 | 89 | 89 | 92.4 | 89 | 206 |
| January 07, 2026 | 92.4 | 91.1 | 91.1 | 93.8 | 90.6 | 425 |
| January 06, 2026 | 95.4 | 89.6 | 89.6 | 96 | 89.2 | 1,328 |
| January 05, 2026 | 94.4 | 96 | 96 | 96.6 | 92 | 3,139 |
| January 02, 2026 | 101 | 95.8 | 95.8 | 108.5 | 95.8 | 877 |
| December 31, 2025 | 100.5 | 101.25 | 101.25 | 103 | 100 | 97 |
| December 30, 2025 | 104 | 103 | 103 | 104.5 | 101 | 838 |
| December 29, 2025 | 103.5 | 102.5 | 102.5 | 105.5 | 102 | 1,070 |
| December 24, 2025 | 102.5 | 101.5 | 101.5 | 102.5 | 101 | 332 |
| December 23, 2025 | 101.5 | 101.25 | 101.25 | 103 | 99.2 | 10,226 |
| December 22, 2025 | 105.5 | 102.5 | 102.5 | 109.5 | 102 | 1,624 |
| December 19, 2025 | 105 | 107.5 | 107.5 | 108 | 103 | 420 |
| December 18, 2025 | 109 | 106 | 106 | 109.5 | 105 | 397 |
| December 17, 2025 | 109.5 | 109.5 | 109.5 | 114.5 | 107.5 | 396 |
| December 16, 2025 | 100.5 | 104 | 104 | 105 | 100.5 | 1,614 |
| December 15, 2025 | 108 | 104.5 | 104.5 | 111.5 | 103.5 | 9,921 |
| December 12, 2025 | 106 | 107.75 | 107.75 | 111 | 104.5 | 941 |
| December 11, 2025 | 100.5 | 104.25 | 104.25 | 106.5 | 98.8 | 1,099 |
| December 10, 2025 | 115.5 | 108.25 | 108.25 | 116 | 107.5 | 1,772 |
| December 09, 2025 | 115 | 112 | 112 | 116.5 | 112 | 2,330 |
| December 08, 2025 | 132.5 | 114 | 114 | 134.5 | 113 | 2,458 |
| December 05, 2025 | 137.5 | 129.75 | 129.75 | 138.5 | 124 | 3,877 |
| December 04, 2025 | 142 | 135 | 135 | 147 | 135 | 1,671 |
| December 03, 2025 | 161 | 140.75 | 140.75 | 161 | 135.5 | 693 |
| December 02, 2025 | 168.5 | 161.25 | 161.25 | 170 | 161.25 | 121 |
| December 01, 2025 | 158.5 | 163.75 | 163.75 | 166 | 155 | 72 |
| November 28, 2025 | 157.5 | 159.75 | 159.75 | 161.5 | 152 | 2,590 |
| November 27, 2025 | 156.5 | 157.25 | 157.25 | 157.25 | 156 | 11 |
| November 26, 2025 | 151 | 150.5 | 150.5 | 151 | 150.5 | 56 |