73.38
-0.47(-0.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 73.06 | 73.38 | 73.38 | 74.21 | 72.13 | 675,428 |
| February 19, 2026 | 72.23 | 73.85 | 73.85 | 73.88 | 71.27 | 841,904 |
| February 18, 2026 | 71 | 71.44 | 71.44 | 72.18 | 70.28 | 730,713 |
| February 17, 2026 | 70 | 69.9 | 69.9 | 70.94 | 68.07 | 993,100 |
| February 13, 2026 | 67.95 | 69.93 | 69.93 | 70.52 | 66.23 | 611,835 |
| February 12, 2026 | 71.26 | 67.58 | 67.58 | 71.57 | 66.3 | 724,100 |
| February 11, 2026 | 70 | 71.16 | 71.16 | 71.25 | 68.73 | 762,919 |
| February 10, 2026 | 67.93 | 68.59 | 68.59 | 69.12 | 66.47 | 499,260 |
| February 09, 2026 | 67.52 | 67.61 | 67.61 | 68.23 | 66.28 | 669,389 |
| February 06, 2026 | 63.1 | 66.35 | 66.35 | 66.77 | 62.82 | 769,680 |
| February 05, 2026 | 66.64 | 63.36 | 63.36 | 66.64 | 62.1 | 730,100 |
| February 04, 2026 | 65.39 | 67.49 | 67.49 | 67.92 | 65.39 | 712,315 |
| February 03, 2026 | 65.19 | 65.35 | 65.35 | 66.31 | 63.25 | 726,530 |
| February 02, 2026 | 60.32 | 64.64 | 64.64 | 65.14 | 60.05 | 1.02M |
| January 30, 2026 | 60.98 | 62.49 | 62.49 | 63.34 | 60.53 | 913,116 |
| January 29, 2026 | 62.98 | 62.47 | 62.47 | 64.01 | 60.7 | 669,178 |
| January 28, 2026 | 64.31 | 60.96 | 60.96 | 64.88 | 59.57 | 1.02M |
| January 27, 2026 | 62.34 | 63.42 | 63.42 | 64.3 | 62.13 | 733,215 |
| January 26, 2026 | 61.64 | 61.69 | 61.69 | 62.64 | 61.26 | 740,500 |
| January 23, 2026 | 60.47 | 60.38 | 60.38 | 61.97 | 59.8 | 893,909 |
| January 22, 2026 | 59.74 | 59.29 | 59.29 | 60.5 | 58.78 | 627,411 |
| January 21, 2026 | 57.81 | 59.58 | 59.58 | 59.73 | 57.64 | 780,429 |
| January 20, 2026 | 56.54 | 56.77 | 56.77 | 57.76 | 56.06 | 601,901 |
| January 16, 2026 | 58.47 | 57.45 | 57.45 | 58.92 | 57.42 | 496,137 |
| January 15, 2026 | 58.2 | 58.36 | 58.36 | 58.7 | 57.72 | 523,944 |
| January 14, 2026 | 57.83 | 58.99 | 58.99 | 59.84 | 57.81 | 766,100 |
| January 13, 2026 | 57.86 | 56.85 | 56.85 | 58.27 | 56.79 | 460,726 |
| January 12, 2026 | 56.52 | 57.25 | 57.25 | 58.39 | 55.93 | 751,420 |
| January 09, 2026 | 57.04 | 56.5 | 56.5 | 57.8 | 55.99 | 545,353 |
| January 08, 2026 | 52.5 | 56.7 | 56.7 | 57.38 | 52.5 | 1.14M |
| January 07, 2026 | 53.5 | 52.92 | 52.92 | 53.7 | 52.12 | 501,265 |
| January 06, 2026 | 52.27 | 53.26 | 53.26 | 54.83 | 51.77 | 601,909 |
| January 05, 2026 | 54.91 | 51.96 | 51.96 | 55.07 | 51.44 | 880,400 |
| January 02, 2026 | 50.76 | 52.23 | 52.23 | 52.64 | 49.92 | 503,100 |
| December 31, 2025 | 51.01 | 50.51 | 50.51 | 51.01 | 50.23 | 394,749 |
| December 30, 2025 | 50.94 | 50.75 | 50.75 | 51.39 | 50.53 | 495,643 |
| December 29, 2025 | 50.43 | 50.46 | 50.46 | 51.14 | 50.3 | 409,900 |
| December 26, 2025 | 50.58 | 50.33 | 50.33 | 51.05 | 49.95 | 306,652 |
| December 24, 2025 | 50.77 | 50.78 | 50.78 | 51.14 | 50.5 | 149,100 |
| December 23, 2025 | 51.25 | 51.07 | 51.07 | 51.6 | 50.58 | 332,600 |
| December 22, 2025 | 51.37 | 51.25 | 51.25 | 52.32 | 50.85 | 546,600 |
| December 19, 2025 | 50.17 | 50.35 | 50.35 | 51.34 | 49.54 | 1.53M |
| December 18, 2025 | 52.84 | 50.5 | 50.5 | 53.32 | 50.4 | 1.05M |
| December 17, 2025 | 53.17 | 53.18 | 53.18 | 53.67 | 51.84 | 890,714 |
| December 16, 2025 | 55.07 | 52.79 | 52.79 | 55.44 | 52.26 | 803,343 |
| December 15, 2025 | 55.93 | 56.48 | 56.48 | 56.5 | 54.27 | 787,725 |
| December 12, 2025 | 58.05 | 55.72 | 55.72 | 58.24 | 55.36 | 822,281 |
| December 11, 2025 | 57 | 57.76 | 57.76 | 58.28 | 56.71 | 515,747 |
| December 10, 2025 | 58.23 | 57.16 | 57.16 | 58.67 | 56.61 | 692,141 |
| December 09, 2025 | 56.77 | 58.19 | 58.19 | 58.83 | 56.77 | 413,002 |
| December 08, 2025 | 57.11 | 57.05 | 57.05 | 58.38 | 56.49 | 457,733 |
| December 05, 2025 | 60 | 57.63 | 57.63 | 60.28 | 57.51 | 619,900 |
| December 04, 2025 | 60 | 59.5 | 59.5 | 60.22 | 58.52 | 472,870 |
| December 03, 2025 | 55.29 | 59.75 | 59.75 | 59.8 | 55.04 | 1.04M |
| December 02, 2025 | 54.66 | 54.64 | 54.64 | 54.98 | 53.38 | 439,722 |
| December 01, 2025 | 53.93 | 54.89 | 54.89 | 55.36 | 53.57 | 448,003 |
| November 28, 2025 | 52.52 | 54.02 | 54.02 | 54.43 | 52.44 | 415,800 |
| November 26, 2025 | 52.23 | 52.66 | 52.66 | 53.03 | 50.26 | 1.16M |
| November 25, 2025 | 53.61 | 52.19 | 52.19 | 53.9 | 50.06 | 854,845 |
| November 24, 2025 | 53.33 | 53.44 | 53.44 | 53.87 | 51.94 | 785,043 |
