87.52
+0.4895(+0.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 86.42 | 87.52 | 87.52 | 87.52 | 86.42 | 3,034 |
| February 19, 2026 | 87.05 | 87.04 | 87.04 | 87.13 | 86.86 | 1,902 |
| February 18, 2026 | 87.29 | 87.34 | 87.34 | 87.55 | 87.14 | 3,424 |
| February 17, 2026 | 87.26 | 87.33 | 87.33 | 87.46 | 86.68 | 3,728 |
| February 13, 2026 | 86.91 | 87.18 | 87.18 | 87.44 | 86.91 | 3,621 |
| February 12, 2026 | 87.22 | 86.81 | 86.81 | 87.32 | 86.7 | 3,400 |
| February 11, 2026 | 87.01 | 87.39 | 87.39 | 87.39 | 87.01 | 3,347 |
| February 10, 2026 | 87.1 | 86.97 | 86.97 | 87.27 | 86.97 | 4,920 |
| February 09, 2026 | 86.76 | 86.88 | 86.88 | 86.88 | 86.76 | 4,800 |
| February 06, 2026 | 85.65 | 86.76 | 86.76 | 86.76 | 85.65 | 2,200 |
| February 05, 2026 | 84.73 | 84.86 | 84.86 | 85.19 | 84.73 | 13,423 |
| February 04, 2026 | 85.96 | 85.43 | 85.43 | 86.14 | 85.34 | 3,327 |
| February 03, 2026 | 85.1 | 85.38 | 85.38 | 85.48 | 84.14 | 7,440 |
| February 02, 2026 | 84.45 | 85 | 85 | 85.13 | 84.45 | 13,300 |
| January 30, 2026 | 84.98 | 84.95 | 84.95 | 85.5 | 84.86 | 1,400 |
| January 29, 2026 | 85.62 | 85.96 | 85.96 | 85.96 | 85.14 | 4,500 |
| January 28, 2026 | 86.12 | 85.96 | 85.96 | 86.27 | 85.71 | 4,500 |
| January 27, 2026 | 86 | 86.31 | 86.31 | 86.31 | 86 | 2,500 |
| January 26, 2026 | 85.06 | 85.69 | 85.69 | 85.83 | 85.06 | 6,048 |
| January 23, 2026 | 84.53 | 84.96 | 84.96 | 84.96 | 84.53 | 2,416 |
| January 22, 2026 | 84.69 | 84.57 | 84.57 | 85.09 | 84.57 | 5,800 |
| January 21, 2026 | 83.99 | 84.12 | 84.12 | 84.21 | 83.98 | 4,800 |
| January 20, 2026 | 83.25 | 83.13 | 83.13 | 83.66 | 83.1 | 14,200 |
| January 16, 2026 | 84.18 | 84.25 | 84.25 | 84.42 | 84.18 | 5,000 |
| January 15, 2026 | 84.91 | 84.7 | 84.7 | 85.06 | 84.66 | 3,700 |
| January 14, 2026 | 84.44 | 84.73 | 84.73 | 84.73 | 84.42 | 3,905 |
| January 13, 2026 | 85.01 | 84.81 | 84.81 | 85.01 | 84.68 | 5,300 |
| January 12, 2026 | 84.77 | 85.36 | 85.36 | 85.44 | 84.77 | 9,500 |
| January 09, 2026 | 84.76 | 84.99 | 84.99 | 85.01 | 84.76 | 6,400 |
| January 08, 2026 | 85.28 | 85.27 | 85.27 | 85.28 | 85.27 | 400 |
| January 07, 2026 | 85.41 | 85.19 | 85.19 | 85.49 | 85.19 | 3,300 |
| January 06, 2026 | 85.64 | 85.6 | 85.6 | 85.97 | 85.55 | 1,611 |
| January 05, 2026 | 85.43 | 85.48 | 85.48 | 85.51 | 85 | 3,930 |
| January 02, 2026 | 85.05 | 85.3 | 85.3 | 85.35 | 85.05 | 12,634 |
| December 31, 2025 | 84.47 | 84.22 | 84.22 | 84.47 | 84.14 | 2,939 |
| December 30, 2025 | 85.24 | 84.72 | 84.72 | 85.24 | 84.72 | 4,500 |
| December 29, 2025 | 84.66 | 84.84 | 84.84 | 84.91 | 84.66 | 2,600 |
| December 26, 2025 | 85.31 | 85.25 | 85.25 | 85.31 | 85.04 | 1,700 |
| December 24, 2025 | 84.88 | 84.87 | 84.87 | 84.91 | 84.8 | 539 |
| December 23, 2025 | 84.5 | 84.62 | 84.62 | 84.65 | 84.33 | 2,500 |
| December 22, 2025 | 83.8 | 84.38 | 84.38 | 84.46 | 83.8 | 3,300 |
| December 19, 2025 | 84.12 | 84.36 | 84.36 | 84.59 | 84.12 | 10,600 |
| December 18, 2025 | 83.56 | 83.6 | 83.6 | 84.02 | 83.56 | 2,700 |
| December 17, 2025 | 83.9 | 82.99 | 82.99 | 84.05 | 82.95 | 14,389 |
| December 16, 2025 | 83.62 | 83.78 | 83.78 | 83.81 | 83.43 | 7,000 |
| December 15, 2025 | 85.2 | 84.99 | 84.14 | 85.22 | 84.87 | 7,500 |
| December 12, 2025 | 85.02 | 84.49 | 83.64 | 85.44 | 84.49 | 5,026 |
| December 11, 2025 | 84.91 | 85.48 | 84.62 | 85.48 | 84.91 | 1,211 |
| December 10, 2025 | 84.45 | 85.29 | 84.43 | 85.29 | 84.45 | 2,200 |
| December 09, 2025 | 84.46 | 84.15 | 83.31 | 84.55 | 84.12 | 3,300 |
| December 08, 2025 | 85.11 | 84.82 | 83.97 | 85.11 | 84.69 | 3,923 |
| December 05, 2025 | 85.32 | 85.34 | 85.34 | 85.74 | 85.16 | 11,929 |
| December 04, 2025 | 85.4 | 85.11 | 85.11 | 85.4 | 85.07 | 4,107 |
| December 03, 2025 | 85.11 | 85.28 | 85.28 | 85.28 | 84.95 | 2,900 |
| December 02, 2025 | 85.14 | 85.15 | 85.15 | 85.15 | 84.9 | 1,840 |
| December 01, 2025 | 85.03 | 84.8 | 84.8 | 85.13 | 84.8 | 6,700 |
| November 28, 2025 | 85.2 | 85.51 | 85.51 | 85.53 | 85.2 | 7,100 |
| November 26, 2025 | 84.48 | 85.19 | 85.19 | 85.22 | 84.48 | 2,400 |
| November 25, 2025 | 83.66 | 84.16 | 84.16 | 84.24 | 83.6 | 15,336 |
| November 24, 2025 | 83.08 | 83.39 | 83.39 | 83.39 | 83.08 | 5,549 |