45.50
-0.01(-0.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 49 | 45.5 | 45.5 | 49 | 45.5 | 853 |
| February 19, 2026 | 45.6 | 45.58 | 45.58 | 45.66 | 45.09 | 34 |
| February 18, 2026 | 44.96 | 45.16 | 45.16 | 45.22 | 44.96 | 281 |
| February 17, 2026 | 46.4 | 46 | 46 | 46.4 | 45.14 | 59 |
| February 13, 2026 | 45.93 | 46.66 | 46.66 | 46.66 | 45.93 | 1 |
| February 12, 2026 | 47.7 | 46.71 | 46.71 | 47.7 | 46.71 | 0 |
| February 11, 2026 | 47.21 | 47.18 | 47.18 | 47.21 | 47.13 | 40 |
| February 09, 2026 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | 42 |
| February 06, 2026 | 47.96 | 47.15 | 47.15 | 47.96 | 46.45 | 0 |
| February 05, 2026 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | 24 |
| February 04, 2026 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | 1 |
| February 03, 2026 | 48.03 | 46.17 | 46.17 | 48.03 | 46.17 | 51 |
| February 02, 2026 | 48.63 | 49.07 | 49.07 | 49.07 | 48.63 | 32 |
| January 30, 2026 | 49 | 48.48 | 48.48 | 49 | 48.48 | 6 |
| January 29, 2026 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | 4 |
| January 28, 2026 | 49.14 | 48.9 | 48.9 | 49.14 | 48.9 | 20 |
| January 22, 2026 | 49.88 | 49.85 | 49.85 | 49.88 | 49.85 | 25 |
| January 21, 2026 | 49.7 | 49.7 | 49.7 | 49.7 | 49.7 | 6 |
| January 20, 2026 | 49.49 | 49.79 | 49.91 | 49.91 | 49.49 | 610 |
| January 16, 2026 | 49.93 | 49.83 | 49.83 | 49.93 | 49.83 | 902 |
| January 14, 2026 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | 111 |
| January 13, 2026 | 52 | 52 | 52 | 52 | 52 | 59 |
| January 12, 2026 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | 57 |
| January 09, 2026 | 52.03 | 52.02 | 52.02 | 52.03 | 52.02 | 101 |
| January 08, 2026 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | 114 |
| January 07, 2026 | 51.4 | 52.05 | 52.05 | 52.09 | 51.4 | 204 |
| January 06, 2026 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | 1 |
| January 05, 2026 | 51.43 | 51.91 | 51.91 | 52.5 | 51.32 | 1,425 |
| January 02, 2026 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | 18 |
| December 23, 2025 | 52.1 | 51.39 | 51.39 | 52.1 | 51.39 | 60 |
| December 19, 2025 | 52.83 | 52.71 | 52.71 | 52.83 | 52.71 | 82 |
| December 18, 2025 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | 14 |
| December 15, 2025 | 51.11 | 51 | 51.11 | 51.11 | 51 | 201 |
| December 12, 2025 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | 6 |
| December 10, 2025 | 52.89 | 52.49 | 52.49 | 52.89 | 52.49 | 784 |
| December 08, 2025 | 52.43 | 52.23 | 52.23 | 52.49 | 52.23 | 840 |
| December 05, 2025 | 51.9 | 52.26 | 52.26 | 52.26 | 51.9 | 44 |
| December 03, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | 45 |
| December 02, 2025 | 52.1 | 51.58 | 51.58 | 52.1 | 51.58 | 152 |
| December 01, 2025 | 51.9 | 51.96 | 51.96 | 51.96 | 51.9 | 72 |
| November 28, 2025 | 52.4 | 51.95 | 51.95 | 52.4 | 51.95 | 932 |
| November 26, 2025 | 52 | 51.98 | 51.98 | 52 | 51.98 | 9 |
| November 25, 2025 | 52.27 | 52.94 | 52.94 | 53.25 | 52.27 | 213 |
| November 24, 2025 | 49.52 | 52.43 | 52.43 | 52.43 | 49.52 | 51 |
| November 21, 2025 | 49 | 48.73 | 48.73 | 49.91 | 48.62 | 139 |
| November 19, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 1 |
| November 18, 2025 | 48.07 | 48.4 | 48.4 | 48.58 | 48.07 | 332 |
| November 17, 2025 | 49.48 | 49.5 | 49.5 | 49.76 | 49.03 | 31 |
| November 13, 2025 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | 8 |
| November 12, 2025 | 50.93 | 51.26 | 51.26 | 51.26 | 50.93 | 539 |
| November 10, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | 14 |
| November 07, 2025 | 48.5 | 48.99 | 48.99 | 49 | 48.5 | 36 |
| November 05, 2025 | 49.12 | 48.47 | 48.47 | 49.12 | 48.47 | 46 |
| November 04, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | 1 |
| October 30, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | 31 |
| October 29, 2025 | 50.33 | 50.49 | 50.49 | 51.28 | 50.26 | 627 |
| October 28, 2025 | 52.05 | 52.17 | 52.17 | 52.17 | 52.05 | 50 |
| October 24, 2025 | 51.67 | 51.71 | 51.71 | 52.26 | 51.67 | 141 |
| October 23, 2025 | 50.98 | 50.99 | 50.99 | 50.99 | 50.98 | 18 |
| October 22, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | 6 |