62.86
+0.52(+0.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 62.13 | 62.86 | 62.86 | 62.9 | 62.13 | 38,575 |
| February 19, 2026 | 62.38 | 62.34 | 62.34 | 62.55 | 62.19 | 39,749 |
| February 18, 2026 | 62.18 | 62.5 | 62.5 | 62.71 | 62.14 | 60,765 |
| February 17, 2026 | 62.08 | 62.19 | 62.19 | 62.37 | 61.51 | 108,897 |
| February 13, 2026 | 62.36 | 62.26 | 62.26 | 62.71 | 61.97 | 70,800 |
| February 12, 2026 | 63.62 | 62.33 | 62.33 | 63.62 | 62.16 | 78,959 |
| February 11, 2026 | 63.7 | 63.46 | 63.46 | 63.93 | 63.2 | 114,542 |
| February 10, 2026 | 63.63 | 63.37 | 63.37 | 63.67 | 63.3 | 110,644 |
| February 09, 2026 | 63.21 | 63.55 | 63.55 | 63.68 | 62.93 | 151,893 |
| February 06, 2026 | 62.8 | 63.23 | 63.23 | 63.36 | 62.71 | 120,000 |
| February 05, 2026 | 62.4 | 62.39 | 62.39 | 62.73 | 61.97 | 155,657 |
| February 04, 2026 | 63.59 | 63.2 | 63.2 | 63.72 | 62.72 | 189,200 |
| February 03, 2026 | 63.94 | 63.42 | 63.42 | 63.98 | 62.95 | 106,044 |
| February 02, 2026 | 63.02 | 63.88 | 63.88 | 63.92 | 63.02 | 91,476 |
| January 30, 2026 | 63.35 | 63.21 | 63.21 | 63.45 | 62.97 | 83,916 |
| January 29, 2026 | 63.98 | 63.58 | 63.58 | 64 | 62.59 | 105,519 |
| January 28, 2026 | 64.11 | 64.07 | 64.07 | 64.19 | 63.85 | 46,469 |
| January 27, 2026 | 63.84 | 63.95 | 63.95 | 64.14 | 63.84 | 63,644 |
| January 26, 2026 | 63.19 | 63.47 | 63.47 | 63.65 | 63.01 | 75,520 |
| January 23, 2026 | 62.86 | 62.98 | 62.98 | 63.24 | 62.78 | 42,229 |
| January 22, 2026 | 62.9 | 62.89 | 62.89 | 63.08 | 62.63 | 51,022 |
| January 21, 2026 | 61.84 | 62.39 | 62.39 | 62.69 | 61.74 | 62,807 |
| January 20, 2026 | 61.81 | 61.62 | 61.62 | 62.17 | 61.46 | 112,600 |
| January 16, 2026 | 62.86 | 62.67 | 62.67 | 62.94 | 62.61 | 38,923 |
| January 15, 2026 | 63.24 | 62.78 | 62.78 | 63.24 | 62.68 | 37,400 |
| January 14, 2026 | 62.85 | 62.88 | 62.88 | 62.95 | 62.47 | 68,500 |
| January 13, 2026 | 63.2 | 63.12 | 63.12 | 63.4 | 62.86 | 45,346 |
| January 12, 2026 | 62.75 | 63.17 | 63.17 | 63.18 | 62.74 | 72,678 |
| January 09, 2026 | 62.63 | 63.03 | 63.03 | 63.11 | 62.63 | 37,714 |
| January 08, 2026 | 62.52 | 62.55 | 62.55 | 62.6 | 62.23 | 47,100 |
| January 07, 2026 | 62.65 | 62.62 | 62.62 | 62.92 | 62.58 | 66,100 |
| January 06, 2026 | 62.41 | 62.62 | 62.62 | 62.64 | 62.28 | 68,000 |
| January 05, 2026 | 62.45 | 62.4 | 62.4 | 62.55 | 62.36 | 66,600 |
| January 02, 2026 | 62.44 | 62.1 | 62.1 | 62.63 | 61.77 | 98,257 |
| December 31, 2025 | 62.53 | 62.03 | 62.03 | 62.53 | 62.03 | 55,521 |
| December 30, 2025 | 62.52 | 62.48 | 62.48 | 62.66 | 62.48 | 84,690 |
| December 29, 2025 | 62.46 | 62.52 | 62.52 | 62.58 | 62.37 | 102,480 |
| December 26, 2025 | 62.79 | 62.67 | 62.67 | 62.82 | 62.62 | 80,583 |
| December 24, 2025 | 62.57 | 62.78 | 62.78 | 62.81 | 62.57 | 54,100 |
| December 23, 2025 | 62.4 | 62.65 | 62.65 | 62.66 | 62.4 | 34,411 |
| December 22, 2025 | 62.58 | 62.55 | 62.55 | 62.6 | 62.34 | 38,548 |
| December 19, 2025 | 61.97 | 62.29 | 62.29 | 62.29 | 61.97 | 35,182 |
| December 18, 2025 | 61.87 | 61.89 | 61.89 | 62.21 | 61.73 | 31,960 |
| December 17, 2025 | 62.09 | 61.28 | 61.28 | 62.15 | 61.21 | 28,888 |
| December 16, 2025 | 61.81 | 62.01 | 62.01 | 62.06 | 61.5 | 30,127 |
| December 15, 2025 | 62.51 | 62.11 | 62.11 | 62.61 | 61.89 | 39,618 |
| December 12, 2025 | 62.64 | 62.22 | 62.22 | 62.79 | 61.94 | 47,854 |
| December 11, 2025 | 62.73 | 62.71 | 62.71 | 62.74 | 62.24 | 43,396 |
| December 10, 2025 | 62.28 | 62.8 | 62.8 | 62.88 | 62.24 | 31,734 |
| December 09, 2025 | 62.34 | 62.4 | 62.4 | 62.59 | 62.33 | 52,816 |
| December 08, 2025 | 62.83 | 62.42 | 62.42 | 62.83 | 62.23 | 69,704 |
| December 05, 2025 | 62.73 | 62.82 | 62.82 | 63.08 | 62.73 | 52,545 |
| December 04, 2025 | 62.81 | 62.6 | 62.6 | 62.81 | 62.4 | 55,790 |
| December 03, 2025 | 62.29 | 62.62 | 62.62 | 62.76 | 62.26 | 44,000 |
| December 02, 2025 | 62.28 | 62.43 | 62.43 | 62.52 | 62.18 | 69,400 |
| December 01, 2025 | 62.02 | 62.19 | 62.19 | 62.37 | 61.92 | 114,664 |
| November 28, 2025 | 62.16 | 62.42 | 62.42 | 62.44 | 62.07 | 81,700 |
| November 26, 2025 | 61.8 | 61.93 | 61.93 | 62.08 | 61.69 | 39,783 |
| November 25, 2025 | 61.09 | 61.6 | 61.6 | 61.72 | 60.86 | 47,519 |
| November 24, 2025 | 60.32 | 60.93 | 60.93 | 61.07 | 60.32 | 114,666 |