Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 103.12 | 103 | 103 | 103.5 | 101 | 26,567 |
| February 19, 2026 | 102 | 103 | 103 | 103 | 101 | 22,424 |
| February 18, 2026 | 101 | 102 | 102 | 102.71 | 101 | 23,537 |
| February 17, 2026 | 104.9 | 101 | 101 | 107 | 101 | 180,258 |
| February 16, 2026 | 103.72 | 102 | 102 | 104.97 | 101 | 161,958 |
| February 13, 2026 | 105 | 103 | 103 | 107 | 102.5 | 45,424 |
| February 12, 2026 | 100.34 | 101 | 101 | 102 | 100.34 | 43,761 |
| February 11, 2026 | 100.61 | 98.5 | 98.5 | 101 | 98.5 | 256,333 |
| February 10, 2026 | 103 | 99 | 99 | 103 | 99 | 48,298 |
| February 09, 2026 | 100.18 | 101 | 101 | 103 | 100.18 | 35,579 |
| February 06, 2026 | 102.19 | 101 | 101 | 106 | 99.5 | 121,493 |
| February 05, 2026 | 102 | 103 | 103 | 103 | 101 | 43,845 |
| February 04, 2026 | 103 | 103 | 103 | 103 | 101.16 | 147,001 |
| February 03, 2026 | 104.48 | 103 | 103 | 104.48 | 102.25 | 374,699 |
| February 02, 2026 | 103.84 | 105 | 105 | 106 | 103 | 38,696 |
| January 30, 2026 | 103 | 105 | 105 | 107 | 103 | 125,875 |
| January 29, 2026 | 103.49 | 105 | 105 | 109 | 103.49 | 162,034 |
| January 28, 2026 | 109.25 | 107 | 107 | 111 | 107 | 673,787 |
| January 27, 2026 | 108.33 | 110 | 110 | 110 | 108 | 121,115 |
| January 26, 2026 | 109 | 110 | 110 | 111.2 | 108 | 30,641 |
| January 23, 2026 | 110.5 | 110 | 110 | 112 | 109 | 173,798 |
| January 22, 2026 | 109 | 111 | 111 | 112 | 109 | 100,345 |
| January 21, 2026 | 110.2 | 111 | 111 | 111 | 110.2 | 2,000 |
| January 20, 2026 | 110 | 108 | 108 | 110.16 | 108 | 114,196 |
| January 19, 2026 | 110 | 111 | 111 | 111 | 110 | 104 |
| January 16, 2026 | 111 | 111 | 111 | 111.48 | 110 | 65,245 |
| January 15, 2026 | 112.02 | 111 | 111 | 114 | 111 | 100,997 |
| January 14, 2026 | 112 | 114 | 114 | 114 | 111.5 | 18,908 |
| January 13, 2026 | 112 | 112 | 112 | 112.24 | 112 | 33,443 |
| January 12, 2026 | 113 | 112 | 112 | 115 | 111 | 68,914 |
| January 09, 2026 | 114.25 | 114 | 114 | 114.25 | 112 | 33,575 |
| January 08, 2026 | 113.1 | 113 | 113 | 113.1 | 112 | 63,083 |
| January 07, 2026 | 111.51 | 112.5 | 112.5 | 117 | 111 | 153,946 |
| January 06, 2026 | 113 | 114 | 114 | 114 | 113 | 42,585 |
| January 05, 2026 | 113.55 | 114 | 114 | 116.35 | 113 | 75,370 |
| January 02, 2026 | 116.08 | 114 | 114 | 117 | 114 | 40,477 |
| December 31, 2025 | 115 | 114 | 114 | 117 | 113.16 | 103,443 |
| December 30, 2025 | 112 | 114 | 114 | 115 | 112 | 94,538 |
| December 29, 2025 | 110.32 | 115 | 115 | 115 | 110 | 36,437 |
| December 24, 2025 | 109.4 | 113 | 113 | 113 | 109.4 | 5,336 |
| December 23, 2025 | 111.5 | 112 | 112 | 112 | 109 | 31,445 |
| December 22, 2025 | 113 | 113 | 113 | 113 | 108.41 | 13,623 |
| December 19, 2025 | 110.5 | 111 | 111 | 113 | 108 | 138,478 |
| December 18, 2025 | 108 | 110 | 110 | 111 | 108 | 51,090 |
| December 17, 2025 | 108 | 110 | 110 | 113 | 108 | 198,000 |
| December 16, 2025 | 108 | 110 | 110 | 111 | 108 | 15,115 |
| December 15, 2025 | 111.4 | 110 | 110 | 111.4 | 109.16 | 32,048 |
| December 12, 2025 | 111 | 111 | 111 | 111.52 | 109.84 | 88,245 |
| December 11, 2025 | 110 | 111 | 111 | 114 | 110 | 55,605 |
| December 10, 2025 | 110.6 | 110 | 110 | 111 | 109.32 | 51,416 |
| December 09, 2025 | 109.89 | 110 | 110 | 113 | 108 | 23,436 |
| December 08, 2025 | 110 | 110 | 110 | 113 | 108 | 46,280 |
| December 05, 2025 | 109.05 | 108 | 108 | 111 | 108 | 60,084 |
| December 04, 2025 | 109.08 | 108 | 108 | 110 | 108 | 50,259 |
| December 03, 2025 | 112 | 111 | 111 | 114 | 110 | 138,762 |
| December 02, 2025 | 110 | 110 | 110 | 113 | 108 | 47,657 |
| December 01, 2025 | 109 | 110 | 110 | 110 | 108.67 | 66,779 |
| November 28, 2025 | 110 | 110 | 110 | 112 | 108 | 26,283 |
| November 27, 2025 | 110 | 110 | 110 | 110.2 | 107 | 122,889 |
| November 26, 2025 | 109.6 | 110 | 110 | 113 | 108.01 | 173,905 |