62.00
-2.44(-3.79%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 63.62 | 62 | 62 | 63.65 | 60.33 | 17.74M |
| February 19, 2026 | 63 | 64.44 | 64.44 | 65.51 | 62.81 | 12.14M |
| February 18, 2026 | 62.74 | 63.06 | 63.06 | 65.8 | 62.5 | 9.43M |
| February 17, 2026 | 63.88 | 63 | 63 | 64.6 | 62.49 | 8.69M |
| February 13, 2026 | 64.01 | 63.17 | 63.17 | 64.54 | 62.78 | 8.42M |
| February 12, 2026 | 68.34 | 63.27 | 63.27 | 68.79 | 61.61 | 13.63M |
| February 11, 2026 | 71.7 | 68.99 | 68.99 | 73.16 | 66.93 | 11.72M |
| February 10, 2026 | 74.7 | 71.94 | 71.94 | 76.58 | 71.15 | 12.99M |
| February 09, 2026 | 68.76 | 73.45 | 73.45 | 74.43 | 68.28 | 19.56M |
| February 06, 2026 | 67.41 | 66.42 | 66.42 | 69.2 | 60.34 | 32.41M |
| February 05, 2026 | 62.8 | 60.54 | 60.54 | 64.84 | 60.07 | 16.19M |
| February 04, 2026 | 64.5 | 63.06 | 63.06 | 65.06 | 61.83 | 12.55M |
| February 03, 2026 | 66.94 | 65.4 | 65.4 | 66.94 | 63.13 | 16.39M |
| February 02, 2026 | 67.02 | 67.48 | 67.48 | 69.41 | 66.31 | 12.8M |
| January 30, 2026 | 74.33 | 65.76 | 65.76 | 75.33 | 64.54 | 29.61M |
| January 29, 2026 | 75.13 | 75.73 | 75.73 | 75.75 | 72.43 | 9.22M |
| January 28, 2026 | 73.46 | 75.27 | 75.27 | 76.5 | 72.02 | 8.95M |
| January 27, 2026 | 74.72 | 72.14 | 72.14 | 75.16 | 72.02 | 8.16M |
| January 26, 2026 | 73.25 | 74.01 | 74.01 | 74.3 | 70.55 | 15.79M |
| January 23, 2026 | 75.11 | 74.12 | 74.12 | 75.11 | 73.07 | 9.46M |
| January 22, 2026 | 76.48 | 74.7 | 74.7 | 77.23 | 73.41 | 14.22M |
| January 21, 2026 | 78.67 | 75.68 | 75.68 | 78.84 | 75.12 | 13.15M |
| January 20, 2026 | 84.55 | 78.84 | 78.84 | 84.76 | 78.35 | 14.43M |
| January 16, 2026 | 86 | 87.28 | 87.28 | 91.09 | 85.26 | 16.39M |
| January 15, 2026 | 83.85 | 84.69 | 84.69 | 88.23 | 82.9 | 12.93M |
| January 14, 2026 | 86.75 | 82.87 | 82.87 | 87.25 | 82.15 | 12.48M |
| January 13, 2026 | 76.93 | 84.8 | 84.8 | 85.48 | 76.59 | 22.65M |
| January 12, 2026 | 73.05 | 76.72 | 76.72 | 77 | 72.83 | 11.56M |
| January 09, 2026 | 73.75 | 73.27 | 73.27 | 74 | 72.06 | 11.42M |
| January 08, 2026 | 74.86 | 73.89 | 73.89 | 74.98 | 71.78 | 13.37M |
| January 07, 2026 | 76.27 | 76.42 | 76.42 | 77.63 | 75.4 | 10.92M |
| January 06, 2026 | 79.37 | 75.83 | 75.83 | 79.37 | 74.95 | 15.61M |
| January 05, 2026 | 81.4 | 81.04 | 81.04 | 82.38 | 79.88 | 7.99M |
| January 02, 2026 | 81.45 | 80.95 | 80.95 | 81.78 | 78.8 | 6.97M |
| December 31, 2025 | 81.76 | 81.03 | 81.03 | 81.76 | 80.61 | 5.31M |
| December 30, 2025 | 81.48 | 81.81 | 81.81 | 82.56 | 81.36 | 5.9M |
| December 29, 2025 | 81.12 | 81.52 | 81.52 | 82.14 | 80.95 | 4.53M |
| December 26, 2025 | 81.72 | 82.22 | 82.22 | 82.34 | 80.87 | 3.75M |
| December 24, 2025 | 80.69 | 81.88 | 81.88 | 82.12 | 80.42 | 2.68M |
| December 23, 2025 | 81.77 | 80.99 | 80.99 | 82.04 | 80.3 | 6.09M |
| December 22, 2025 | 82.42 | 81.98 | 81.98 | 83.19 | 81.4 | 6.52M |
| December 19, 2025 | 84.1 | 81.94 | 81.94 | 84.2 | 81.25 | 10.21M |
| December 18, 2025 | 87.18 | 83.84 | 83.84 | 87.27 | 83.54 | 7.99M |
| December 17, 2025 | 87.5 | 85.89 | 85.89 | 89.19 | 85.26 | 6.07M |
| December 16, 2025 | 87.18 | 87.44 | 87.44 | 87.86 | 86.15 | 8.23M |
| December 15, 2025 | 87.96 | 86.96 | 86.96 | 88.37 | 85.91 | 7.75M |
| December 12, 2025 | 90.88 | 88.51 | 88.51 | 91.88 | 88.06 | 8.44M |
| December 11, 2025 | 94.19 | 94.37 | 94.37 | 96.27 | 93.07 | 4.95M |
| December 10, 2025 | 99.98 | 94.36 | 94.36 | 99.98 | 94.35 | 6.31M |
| December 09, 2025 | 97.32 | 99 | 99 | 99.27 | 96.78 | 5.84M |
| December 08, 2025 | 96.22 | 97.64 | 97.64 | 97.69 | 94.78 | 5.05M |
| December 05, 2025 | 95.67 | 96.28 | 96.28 | 97.92 | 94.15 | 6.81M |
| December 04, 2025 | 92.6 | 95.21 | 95.21 | 96.14 | 91.18 | 8.07M |
| December 03, 2025 | 92.15 | 92.1 | 92.1 | 93.8 | 91.06 | 5.59M |
| December 02, 2025 | 94.42 | 93.7 | 93.7 | 95.36 | 93.45 | 5.57M |
| December 01, 2025 | 93.01 | 93.79 | 93.79 | 94.17 | 90.65 | 6.28M |
| November 28, 2025 | 93.61 | 94.83 | 94.83 | 95.74 | 93.08 | 2.33M |
| November 26, 2025 | 92.17 | 92.73 | 92.73 | 94.74 | 92.01 | 6.79M |
| November 25, 2025 | 89.76 | 91.07 | 91.07 | 91.25 | 87.94 | 7.06M |
| November 24, 2025 | 87.89 | 90.58 | 90.58 | 90.7 | 87.08 | 11.95M |