72.17
+2.5(+3.59%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 69.41 | 72.17 | 72.17 | 72.37 | 69.35 | 1.15M |
| February 19, 2026 | 68.8 | 69.67 | 69.67 | 69.86 | 68.55 | 687,837 |
| February 18, 2026 | 68.64 | 69.34 | 69.34 | 69.77 | 68.31 | 692,300 |
| February 17, 2026 | 69.43 | 69.33 | 69.33 | 70.45 | 68.15 | 818,300 |
| February 13, 2026 | 68.23 | 68.71 | 68.71 | 69.2 | 67.42 | 740,300 |
| February 12, 2026 | 69.12 | 68.15 | 68.15 | 69.95 | 66.94 | 751,000 |
| February 11, 2026 | 68.54 | 68.54 | 68.54 | 70.3 | 68.11 | 787,800 |
| February 10, 2026 | 67.01 | 68.54 | 68.54 | 69.43 | 67 | 951,591 |
| February 09, 2026 | 66 | 66.58 | 66.58 | 66.63 | 64.58 | 944,200 |
| February 06, 2026 | 64.8 | 66.12 | 66.12 | 66.8 | 64.24 | 926,416 |
| February 05, 2026 | 65 | 64.61 | 64.61 | 65.6 | 62.61 | 1.02M |
| February 04, 2026 | 62.79 | 65.65 | 65.65 | 65.73 | 62.79 | 906,200 |
| February 03, 2026 | 62.63 | 62.22 | 62.22 | 64.27 | 61.71 | 932,800 |
| February 02, 2026 | 62.2 | 62.8 | 62.8 | 63.37 | 61.52 | 1.01M |
| January 30, 2026 | 62.58 | 62.36 | 62.36 | 63.08 | 61.2 | 1.04M |
| January 29, 2026 | 61.43 | 62.16 | 62.16 | 62.34 | 60.43 | 1.18M |
| January 28, 2026 | 62.18 | 61.23 | 61.23 | 62.97 | 61.08 | 965,707 |
| January 27, 2026 | 62.21 | 62.36 | 62.36 | 62.48 | 61.25 | 941,800 |
| January 26, 2026 | 61.3 | 62.03 | 62.03 | 62.39 | 60.67 | 1.04M |
| January 23, 2026 | 61.01 | 61.35 | 61.35 | 61.49 | 60.57 | 973,100 |
| January 22, 2026 | 62.9 | 61.69 | 61.69 | 63.69 | 61.1 | 1.12M |
| January 21, 2026 | 62.69 | 62.29 | 62.29 | 63.56 | 61.52 | 1.44M |
| January 20, 2026 | 63.5 | 61.98 | 61.98 | 64 | 61.51 | 1.34M |
| January 16, 2026 | 67.04 | 64.63 | 64.63 | 67.05 | 64.45 | 1.12M |
| January 15, 2026 | 65.39 | 67.59 | 67.59 | 67.69 | 64.8 | 851,684 |
| January 14, 2026 | 65.8 | 65.57 | 65.57 | 68.12 | 65.16 | 808,872 |
| January 13, 2026 | 64.73 | 65.51 | 65.51 | 66 | 64.73 | 827,300 |
| January 12, 2026 | 64.77 | 64.55 | 64.55 | 65.85 | 63.95 | 992,412 |
| January 09, 2026 | 68.52 | 66.24 | 66.24 | 68.85 | 64.65 | 1.49M |
| January 08, 2026 | 65.25 | 68.33 | 68.33 | 69.23 | 65.23 | 1.77M |
| January 07, 2026 | 69.45 | 66.01 | 66.01 | 69.51 | 65.61 | 1.2M |
| January 06, 2026 | 68.3 | 70.01 | 70.01 | 70.26 | 67.8 | 1.14M |
| January 05, 2026 | 67.83 | 68.39 | 68.39 | 69.2 | 67.44 | 735,521 |
| January 02, 2026 | 67.74 | 67.82 | 67.82 | 68.47 | 66.69 | 677,624 |
| December 31, 2025 | 68 | 67.02 | 67.02 | 68.16 | 66.77 | 672,300 |
| December 30, 2025 | 68.13 | 68.08 | 68.08 | 68.3 | 67.69 | 571,600 |
| December 29, 2025 | 67.88 | 68.22 | 68.22 | 68.33 | 67.26 | 798,300 |
| December 26, 2025 | 68.86 | 68.65 | 68.65 | 68.95 | 68.12 | 378,000 |
| December 24, 2025 | 68.19 | 68.91 | 68.91 | 69.02 | 67.78 | 273,200 |
| December 23, 2025 | 69.44 | 68.08 | 68.08 | 69.57 | 67.72 | 605,700 |
| December 22, 2025 | 71.08 | 69.4 | 69.4 | 71.13 | 68.66 | 768,582 |
| December 19, 2025 | 70.55 | 70.6 | 70.6 | 71.13 | 69.83 | 1.24M |
| December 18, 2025 | 72.35 | 71.03 | 71.03 | 72.92 | 70.71 | 1.17M |
| December 17, 2025 | 71.55 | 71.72 | 71.72 | 72.87 | 70.97 | 745,200 |
| December 16, 2025 | 74.45 | 72.93 | 72.93 | 75.05 | 72.57 | 741,500 |
| December 15, 2025 | 75.45 | 74.5 | 74.5 | 76.22 | 74.27 | 821,983 |
| December 12, 2025 | 78.11 | 75.27 | 75.27 | 78.85 | 75.17 | 774,900 |
| December 11, 2025 | 76.32 | 77.27 | 77.27 | 78.36 | 75.41 | 1.03M |
| December 10, 2025 | 74.56 | 75.53 | 75.53 | 76.47 | 74.21 | 1.32M |
| December 09, 2025 | 75.4 | 76.12 | 76.12 | 76.77 | 74.85 | 765,617 |
| December 08, 2025 | 77.69 | 74.84 | 74.84 | 77.69 | 74.52 | 1.25M |
| December 05, 2025 | 76.64 | 78.49 | 78.49 | 78.62 | 76 | 1.42M |
| December 04, 2025 | 85 | 77.16 | 77.16 | 85 | 76.47 | 3.14M |
| December 03, 2025 | 85.75 | 87.55 | 87.55 | 88.61 | 85.33 | 1.84M |
| December 02, 2025 | 85.5 | 84.74 | 84.74 | 85.85 | 83.64 | 848,500 |
| December 01, 2025 | 83.49 | 85.25 | 85.25 | 86.6 | 82.83 | 769,300 |
| November 28, 2025 | 84.21 | 84.76 | 84.76 | 85.57 | 84.02 | 311,500 |
| November 26, 2025 | 81.89 | 84.19 | 84.19 | 84.42 | 81.89 | 619,720 |
| November 25, 2025 | 78.81 | 82.03 | 81.99 | 83.03 | 78.1 | 783,700 |
| November 24, 2025 | 76.53 | 77.86 | 77.86 | 78.29 | 76.05 | 816,519 |