59.65
+0.4(+0.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 59.95 | 59.65 | 59.65 | 60.35 | 59.3 | 31,110 |
| February 19, 2026 | 59 | 59.15 | 59.15 | 60.4 | 59 | 23,621 |
| February 18, 2026 | 60.5 | 59.5 | 59.5 | 61.4 | 59.5 | 18,971 |
| February 17, 2026 | 60.75 | 59.7 | 59.7 | 60.75 | 59.3 | 14,202 |
| February 16, 2026 | 62 | 60 | 60 | 62 | 60 | 8,455 |
| February 13, 2026 | 60 | 60.4 | 60.4 | 61.55 | 60 | 26,239 |
| February 12, 2026 | 63.5 | 59.5 | 59.5 | 63.5 | 59.5 | 43,447 |
| February 11, 2026 | 63 | 62.58 | 62.39 | 63.6 | 62.58 | 26,136 |
| February 10, 2026 | 62.45 | 62.7 | 62.52 | 63 | 61.95 | 18,395 |
| February 09, 2026 | 63.05 | 61.9 | 61.72 | 63.05 | 61.45 | 18,652 |
| February 06, 2026 | 61 | 61.25 | 61.25 | 61.85 | 60.85 | 15,008 |
| February 05, 2026 | 62 | 61 | 61 | 63.15 | 61 | 39,212 |
| February 04, 2026 | 60.5 | 61.85 | 61.85 | 63.1 | 60.5 | 29,525 |
| February 03, 2026 | 62.65 | 61.9 | 61.9 | 63.9 | 61.9 | 22,815 |
| February 02, 2026 | 61.7 | 63.1 | 63.1 | 64.05 | 61.7 | 37,644 |
| January 30, 2026 | 61.5 | 62.3 | 62.3 | 62.59 | 61.5 | 17,505 |
| January 29, 2026 | 62 | 61 | 61 | 62.9 | 61 | 18,341 |
| January 28, 2026 | 63.1 | 62.9 | 62.9 | 63.38 | 62.55 | 21,602 |
| January 27, 2026 | 63.3 | 62.55 | 62.55 | 63.75 | 62.55 | 22,302 |
| January 26, 2026 | 63.4 | 63.3 | 63.3 | 64 | 61.95 | 118,802 |
| January 23, 2026 | 62.24 | 62.25 | 62.25 | 62.9 | 62.21 | 32,207 |
| January 22, 2026 | 60.75 | 62.05 | 62.05 | 65 | 60.75 | 13,486 |
| January 21, 2026 | 60 | 61.15 | 61.15 | 61.82 | 60 | 31,320 |
| January 20, 2026 | 61.1 | 59.7 | 59.7 | 61.2 | 59.65 | 23,342 |
| January 19, 2026 | 62.05 | 61.5 | 61.5 | 62.2 | 61.5 | 7,463 |
| January 16, 2026 | 64.95 | 62.2 | 62.2 | 64.95 | 61.95 | 25,783 |
| January 15, 2026 | 65.5 | 63.83 | 63.83 | 65.75 | 63.8 | 15,880 |
| January 14, 2026 | 65.7 | 65.4 | 65.4 | 66.2 | 65.4 | 6,618 |
| January 13, 2026 | 63.6 | 65.9 | 65.9 | 66 | 63.6 | 12,602 |
| January 12, 2026 | 62.7 | 64.1 | 64.1 | 64.15 | 62.7 | 12,568 |
| January 09, 2026 | 62.1 | 61.5 | 61.5 | 62.95 | 61.5 | 8,742 |
| January 08, 2026 | 63 | 62.1 | 62.1 | 63 | 61.86 | 28,930 |
| January 07, 2026 | 64 | 62.45 | 62.45 | 64.2 | 62.45 | 22,048 |
| January 06, 2026 | 65.15 | 63.05 | 63.05 | 65.15 | 63.05 | 30,209 |
| January 05, 2026 | 65 | 64.5 | 64.5 | 65.24 | 64.4 | 65,307 |
| January 02, 2026 | 65.5 | 64.5 | 64.5 | 65.9 | 64.5 | 27,963 |
| December 31, 2025 | 64.65 | 64.8 | 64.8 | 65.3 | 64.55 | 3,003 |
| December 30, 2025 | 65 | 64.65 | 64.65 | 65.25 | 64.6 | 29,321 |
| December 29, 2025 | 66 | 65 | 65 | 66.45 | 65 | 13,095 |
| December 24, 2025 | 65.1 | 65.9 | 65.9 | 66.45 | 65.1 | 12,533 |
| December 23, 2025 | 64.6 | 65.2 | 65.2 | 65.6 | 64.6 | 9,339 |
| December 22, 2025 | 66.5 | 65.9 | 65.9 | 66.5 | 64.85 | 7,438 |
| December 19, 2025 | 66 | 65.65 | 65.65 | 66.25 | 65.5 | 48,646 |
| December 18, 2025 | 66.25 | 66.2 | 66.2 | 67.95 | 65.8 | 19,275 |
| December 17, 2025 | 66.85 | 66.15 | 66.15 | 67.35 | 66.15 | 39,271 |
| December 16, 2025 | 67.05 | 66 | 66 | 67.4 | 66 | 12,714 |
| December 15, 2025 | 66.4 | 67.3 | 67.3 | 67.85 | 66.1 | 30,209 |
| December 12, 2025 | 67.75 | 66.15 | 66.15 | 68.05 | 66.1 | 30,878 |
| December 11, 2025 | 67.15 | 67.25 | 67.25 | 67.4 | 66.95 | 11,593 |
| December 10, 2025 | 67.65 | 67 | 67 | 67.65 | 67 | 25,096 |
| December 09, 2025 | 67 | 67 | 67 | 67.25 | 66.9 | 25,788 |
| December 08, 2025 | 67.45 | 67.35 | 67.35 | 67.6 | 66.65 | 21,772 |
| December 05, 2025 | 66.7 | 67 | 67 | 67.15 | 66.7 | 42,825 |
| December 04, 2025 | 65.55 | 66.5 | 66.5 | 67 | 65.55 | 59,759 |
| December 03, 2025 | 65 | 65.4 | 65.4 | 65.5 | 64.95 | 53,310 |
| December 02, 2025 | 65.25 | 64.8 | 64.8 | 65.5 | 64.8 | 37,838 |
| December 01, 2025 | 65.5 | 65.25 | 65.25 | 65.5 | 65 | 21,270 |
| November 28, 2025 | 64.95 | 64.65 | 64.65 | 65.25 | 64.25 | 25,609 |
| November 27, 2025 | 64 | 64.15 | 64.15 | 64.8 | 64 | 7,899 |
| November 26, 2025 | 64.2 | 64.65 | 64.65 | 64.82 | 64.2 | 63,446 |