Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 93.61 | 93.55 | 93.55 | 93.61 | 92.49 | 3.26M |
| February 19, 2026 | 91.85 | 92.97 | 92.97 | 93.09 | 91.62 | 2.4M |
| February 18, 2026 | 93.02 | 91.73 | 91.73 | 93.85 | 91.58 | 3.42M |
| February 17, 2026 | 95.17 | 92.94 | 92.94 | 95.5 | 92.8 | 3.34M |
| February 13, 2026 | 92.63 | 94.78 | 94.78 | 95.74 | 91.94 | 6.23M |
| February 12, 2026 | 91.48 | 92.79 | 92.79 | 93.36 | 91.21 | 4.9M |
| February 11, 2026 | 90.61 | 91.18 | 91.18 | 91.21 | 89.78 | 3.67M |
| February 10, 2026 | 87.9 | 89.7 | 89.7 | 90.06 | 87.33 | 4.14M |
| February 09, 2026 | 87.47 | 87.48 | 87.48 | 88.04 | 86.18 | 3.7M |
| February 06, 2026 | 87.55 | 87.36 | 87.36 | 88.08 | 86.21 | 4.78M |
| February 05, 2026 | 86 | 86.66 | 86.66 | 87.11 | 85.63 | 4.49M |
| February 04, 2026 | 87.52 | 86.63 | 86.63 | 87.7 | 86.38 | 4.11M |
| February 03, 2026 | 85.88 | 87 | 87 | 87.14 | 85.79 | 5.62M |
| February 02, 2026 | 87 | 86.22 | 86.22 | 87.75 | 85.79 | 3.79M |
| January 30, 2026 | 87.08 | 87.01 | 87.01 | 87.75 | 86.22 | 8.03M |
| January 29, 2026 | 87.47 | 87.1 | 87.1 | 87.74 | 86.01 | 5.64M |
| January 28, 2026 | 87.11 | 86.78 | 86.78 | 87.72 | 86.32 | 5.61M |
| January 27, 2026 | 86.68 | 87.11 | 87.11 | 87.56 | 86.1 | 3.8M |
| January 26, 2026 | 86.22 | 86.7 | 86.7 | 87.41 | 86.15 | 5.04M |
| January 23, 2026 | 85.78 | 85.94 | 85.94 | 86.75 | 85.39 | 4.8M |
| January 22, 2026 | 86.49 | 85.75 | 85.75 | 87.12 | 85.27 | 6.33M |
| January 21, 2026 | 88.8 | 85.98 | 85.98 | 88.99 | 83.91 | 11.18M |
| January 20, 2026 | 92.11 | 88.43 | 88.43 | 92.29 | 87.9 | 6.77M |
| January 16, 2026 | 91.23 | 92.55 | 92.55 | 92.57 | 90.75 | 2.12M |
| January 15, 2026 | 91.58 | 91.57 | 91.57 | 92.24 | 91.29 | 2.18M |
| January 14, 2026 | 90.27 | 91.34 | 91.34 | 91.66 | 90.05 | 2.16M |
| January 13, 2026 | 89 | 90.29 | 90.29 | 90.47 | 88.5 | 2.17M |
| January 12, 2026 | 88.49 | 89.1 | 89.1 | 89.74 | 88.34 | 2.12M |
| January 09, 2026 | 88.48 | 88.82 | 88.82 | 89.13 | 88.09 | 2.81M |
| January 08, 2026 | 86.1 | 88.03 | 88.03 | 88.52 | 86.08 | 3.37M |
| January 07, 2026 | 87.95 | 86.36 | 86.36 | 88.28 | 85.81 | 2.49M |
| January 06, 2026 | 87.58 | 87.7 | 87.7 | 87.91 | 86.85 | 2.92M |
| January 05, 2026 | 89.45 | 87.54 | 87.54 | 89.45 | 86.5 | 2.95M |
| January 02, 2026 | 88.72 | 89.71 | 89.71 | 89.92 | 87.84 | 2M |
| December 31, 2025 | 89.09 | 88.29 | 88.29 | 89.57 | 88.11 | 2.04M |
| December 30, 2025 | 88.89 | 89.14 | 89.14 | 89.17 | 88.48 | 1.66M |
| December 29, 2025 | 88.69 | 88.91 | 88.91 | 89.46 | 88.69 | 2M |
| December 26, 2025 | 88.85 | 88.61 | 88.61 | 89.15 | 88.31 | 1.09M |
| December 24, 2025 | 88.8 | 88.84 | 88.84 | 89.02 | 88.38 | 1.19M |
| December 23, 2025 | 88 | 88.68 | 88.68 | 88.89 | 87.61 | 3.21M |
| December 22, 2025 | 87.04 | 88.09 | 88.09 | 88.15 | 86.56 | 2.79M |
| December 19, 2025 | 87.39 | 86.94 | 86.94 | 88.38 | 86.87 | 6.17M |
| December 18, 2025 | 87.72 | 87.25 | 87.25 | 87.95 | 87.11 | 4.72M |
| December 17, 2025 | 87.51 | 86.78 | 86.78 | 88.17 | 86.24 | 5.37M |
| December 16, 2025 | 88.04 | 87.91 | 87.91 | 88.47 | 86.86 | 3.32M |
| December 15, 2025 | 89.51 | 88.59 | 88.59 | 89.51 | 87.06 | 3.62M |
| December 12, 2025 | 89.29 | 88.47 | 88.47 | 89.52 | 87.94 | 1.63M |
| December 11, 2025 | 88.21 | 88.97 | 88.97 | 89.23 | 87.95 | 2.91M |
| December 10, 2025 | 88.22 | 89.07 | 89.07 | 89.29 | 87.91 | 5.69M |
| December 09, 2025 | 88.63 | 88.32 | 88.32 | 89.18 | 88.09 | 2.66M |
| December 08, 2025 | 90.53 | 88.16 | 88.16 | 90.58 | 87.85 | 4.13M |
| December 05, 2025 | 90.22 | 90.66 | 90.66 | 91.12 | 89.77 | 3.4M |
| December 04, 2025 | 90.48 | 90.07 | 90.07 | 91.39 | 89.8 | 3.23M |
| December 03, 2025 | 91.08 | 90.73 | 90.73 | 91.13 | 90.31 | 2.53M |
| December 02, 2025 | 91.64 | 90.95 | 90.95 | 91.75 | 90.26 | 3.41M |
| December 01, 2025 | 93.88 | 91.5 | 91.5 | 94.28 | 91.37 | 4.58M |
| November 28, 2025 | 93.77 | 94.72 | 94.72 | 94.73 | 93.16 | 1.28M |
| November 26, 2025 | 92.99 | 93.79 | 93.79 | 94 | 92.62 | 2.73M |
| November 25, 2025 | 93.91 | 92.47 | 92.47 | 93.91 | 92.34 | 3.38M |
| November 24, 2025 | 92.5 | 93.91 | 93.91 | 95.05 | 91.97 | 13.2M |