67.30
-4.43(-6.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 71.57 | 67.3 | 67.3 | 71.57 | 66.99 | 466,800 |
| February 19, 2026 | 71.55 | 71.73 | 71.73 | 71.87 | 70.55 | 175,524 |
| February 18, 2026 | 72.46 | 71.74 | 71.74 | 73.35 | 71.51 | 224,100 |
| February 17, 2026 | 73 | 72.46 | 72.46 | 73.19 | 71.27 | 250,400 |
| February 13, 2026 | 73.24 | 73.58 | 73.58 | 74.26 | 72.16 | 307,000 |
| February 12, 2026 | 76.54 | 73.37 | 73.37 | 76.54 | 71.36 | 397,600 |
| February 11, 2026 | 75.5 | 74.7 | 74.7 | 76.01 | 74.37 | 340,939 |
| February 10, 2026 | 75.66 | 75.66 | 75.66 | 76.53 | 75.32 | 180,324 |
| February 09, 2026 | 73.81 | 74.99 | 74.99 | 75.14 | 72.98 | 142,000 |
| February 06, 2026 | 73.79 | 73.37 | 73.37 | 74.54 | 72.95 | 214,240 |
| February 05, 2026 | 76.16 | 73.36 | 73.36 | 76.16 | 72.85 | 319,631 |
| February 04, 2026 | 72.51 | 76.69 | 76.69 | 76.99 | 72.07 | 344,000 |
| February 03, 2026 | 68.65 | 71.84 | 71.84 | 72.1 | 68.33 | 318,300 |
| February 02, 2026 | 68.36 | 68.75 | 68.75 | 69.33 | 67.95 | 138,000 |
| January 30, 2026 | 69.07 | 68.36 | 68.36 | 69.37 | 67.73 | 194,647 |
| January 29, 2026 | 71.05 | 69.64 | 69.64 | 71.22 | 68.5 | 187,600 |
| January 28, 2026 | 70 | 70.77 | 70.77 | 70.93 | 68.94 | 254,500 |
| January 27, 2026 | 71.83 | 70.26 | 70.26 | 72.5 | 70.23 | 227,624 |
| January 26, 2026 | 72.39 | 72.2 | 72.2 | 72.46 | 71 | 179,087 |
| January 23, 2026 | 71.16 | 72.16 | 72.16 | 72.42 | 70.92 | 312,627 |
| January 22, 2026 | 71.38 | 71.15 | 71.15 | 72.02 | 70.94 | 305,095 |
| January 21, 2026 | 70.43 | 70.47 | 70.47 | 71.54 | 69.86 | 466,801 |
| January 20, 2026 | 69.58 | 69.85 | 69.85 | 69.98 | 68.63 | 266,445 |
| January 16, 2026 | 69.18 | 70.08 | 70.08 | 70.17 | 68.87 | 208,100 |
| January 15, 2026 | 67.81 | 69.3 | 69.3 | 69.35 | 67.06 | 256,900 |
| January 14, 2026 | 67 | 67.89 | 67.89 | 69.35 | 67 | 373,520 |
| January 13, 2026 | 66.26 | 65.84 | 65.84 | 66.76 | 65.53 | 152,451 |
| January 12, 2026 | 66.35 | 66.13 | 66.13 | 67.4 | 65.34 | 321,849 |
| January 09, 2026 | 62.7 | 66.29 | 66.29 | 66.52 | 61.67 | 744,200 |
| January 08, 2026 | 60.75 | 62.24 | 62.24 | 62.75 | 60.75 | 355,786 |
| January 07, 2026 | 64.06 | 61.46 | 61.46 | 64.52 | 61.35 | 248,100 |
| January 06, 2026 | 63.63 | 63.57 | 63.57 | 64.11 | 63.25 | 164,300 |
| January 05, 2026 | 62.66 | 63.65 | 63.65 | 64.07 | 62.53 | 191,069 |
| January 02, 2026 | 61.5 | 62.8 | 62.8 | 63.16 | 60.98 | 227,800 |
| December 31, 2025 | 60.6 | 61.11 | 61.11 | 61.34 | 60.23 | 265,800 |
| December 30, 2025 | 60.44 | 60.9 | 60.9 | 61.51 | 60.43 | 120,205 |
| December 29, 2025 | 60.14 | 60.51 | 60.51 | 60.75 | 60.01 | 166,805 |
| December 26, 2025 | 60.62 | 60.57 | 60.25 | 60.7 | 59.94 | 71,629 |
| December 24, 2025 | 60.71 | 60.31 | 60.31 | 60.71 | 60.19 | 54,610 |
| December 23, 2025 | 59.71 | 60.4 | 60.4 | 60.49 | 59.2 | 209,006 |
| December 22, 2025 | 59.35 | 59.59 | 59.59 | 60.01 | 58.81 | 234,206 |
| December 19, 2025 | 61.19 | 59.26 | 59.26 | 61.81 | 58.94 | 437,100 |
| December 18, 2025 | 62 | 61.59 | 61.59 | 62.57 | 61.33 | 314,714 |
| December 17, 2025 | 60.35 | 61.61 | 61.61 | 61.85 | 60.35 | 180,100 |
| December 16, 2025 | 60.12 | 60.68 | 60.68 | 60.89 | 59.93 | 140,200 |
| December 15, 2025 | 60.51 | 60.23 | 60.23 | 60.51 | 59.3 | 170,300 |
| December 12, 2025 | 61.87 | 60.09 | 60.09 | 62.3 | 59.75 | 244,000 |
| December 11, 2025 | 62.3 | 61.72 | 61.72 | 63.02 | 61.51 | 352,300 |
| December 10, 2025 | 59.21 | 62 | 62 | 62.23 | 59.21 | 411,800 |
| December 09, 2025 | 60.67 | 59.52 | 59.52 | 60.69 | 59.36 | 281,942 |
| December 08, 2025 | 62.67 | 61.45 | 61.45 | 62.7 | 60.9 | 303,100 |
| December 05, 2025 | 61.99 | 62.34 | 62.34 | 62.93 | 61.71 | 132,736 |
| December 04, 2025 | 62.04 | 61.98 | 61.96 | 62.92 | 61.8 | 207,816 |
| December 03, 2025 | 61.26 | 62.03 | 62.03 | 62.45 | 61.24 | 172,200 |
| December 02, 2025 | 61 | 60.97 | 60.97 | 61.58 | 60.31 | 274,500 |
| December 01, 2025 | 61.08 | 61.04 | 61.04 | 62.03 | 60.81 | 255,103 |
| November 28, 2025 | 61.06 | 61.5 | 61.5 | 62 | 61.01 | 135,109 |
| November 26, 2025 | 60.69 | 61.14 | 61.14 | 61.42 | 60.2 | 260,600 |
| November 25, 2025 | 59.19 | 60.72 | 60.72 | 60.88 | 59 | 420,845 |
| November 24, 2025 | 59.27 | 58.61 | 58.61 | 59.58 | 58.52 | 387,747 |
