53.00
+0.1(+0.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 53.35 | 52.31 | 52.31 | 54.5 | 52.31 | 550 |
| February 19, 2026 | 50.5 | 52.9 | 52.9 | 53.5 | 48.99 | 2,699 |
| February 18, 2026 | 49.15 | 50.75 | 50.75 | 51.02 | 48.71 | 5,899 |
| February 17, 2026 | 44.2 | 48.73 | 48.73 | 49.05 | 43 | 5,302 |
| February 13, 2026 | 45.32 | 45.57 | 45.57 | 46.06 | 44.85 | 1,841 |
| February 12, 2026 | 47.34 | 45.76 | 45.76 | 48.3 | 45.01 | 3,668 |
| February 11, 2026 | 50 | 47.49 | 47.49 | 50 | 47.49 | 1,660 |
| February 10, 2026 | 48.94 | 48.18 | 48.18 | 49.26 | 48.01 | 1,546 |
| February 09, 2026 | 47.61 | 48.59 | 48.59 | 48.59 | 47.2 | 4,228 |
| February 06, 2026 | 43.79 | 47.33 | 47.33 | 47.35 | 43.79 | 1,785 |
| February 05, 2026 | 45.9 | 44.77 | 44.77 | 46.99 | 44.67 | 1,004 |
| February 04, 2026 | 46.07 | 44.59 | 44.59 | 47.02 | 44.14 | 2,217 |
| February 03, 2026 | 46.65 | 45.39 | 47.97 | 48.15 | 45.27 | 851 |
| February 02, 2026 | 44.98 | 47.01 | 47.01 | 47.17 | 44.2 | 2,228 |
| January 30, 2026 | 46.03 | 46.34 | 46.34 | 46.96 | 45.55 | 5,494 |
| January 29, 2026 | 46.99 | 46.11 | 46.11 | 47.45 | 45.3 | 3,112 |
| January 28, 2026 | 46.51 | 46.1 | 46.1 | 46.51 | 45.51 | 1,243 |
| January 27, 2026 | 45.99 | 46.06 | 46.06 | 46.13 | 45.83 | 7,891 |
| January 26, 2026 | 46.62 | 45.79 | 45.79 | 46.76 | 45.52 | 6,616 |
| January 23, 2026 | 45.83 | 45.68 | 45.68 | 46.46 | 45.27 | 700 |
| January 22, 2026 | 45.26 | 45.69 | 45.69 | 45.86 | 44.93 | 1,835 |
| January 21, 2026 | 43.47 | 43.59 | 43.59 | 44.27 | 43.34 | 1,129 |
| January 20, 2026 | 43.55 | 42.87 | 42.87 | 43.87 | 42.87 | 1,444 |
| January 16, 2026 | 44.49 | 43.95 | 43.95 | 44.54 | 43.15 | 206 |
| January 15, 2026 | 44.79 | 44.12 | 44.12 | 45.59 | 44.12 | 322 |
| January 14, 2026 | 44.59 | 44.01 | 44.01 | 45.36 | 43.54 | 123 |
| January 13, 2026 | 44.5 | 44.75 | 44.75 | 45.15 | 44.45 | 671 |
| January 12, 2026 | 44.5 | 45.13 | 45.13 | 45.13 | 43.82 | 666 |
| January 09, 2026 | 44.05 | 44.58 | 44.58 | 45.88 | 44.05 | 2,427 |
| January 08, 2026 | 44.55 | 43.78 | 43.78 | 45.4 | 43.57 | 619 |
| January 07, 2026 | 45.06 | 44.24 | 44.24 | 45.06 | 44.12 | 577 |
| January 06, 2026 | 44.69 | 44.62 | 44.7 | 44.75 | 44.25 | 841 |
| January 05, 2026 | 42.3 | 44.43 | 44.43 | 44.48 | 42.19 | 5,058 |
| January 02, 2026 | 40.22 | 41.34 | 41.34 | 41.51 | 39.94 | 1,531 |
| December 31, 2025 | 40.11 | 39.48 | 39.48 | 40.3 | 39.45 | 762 |
| December 30, 2025 | 40.63 | 40.23 | 40.23 | 40.63 | 40.09 | 465 |
| December 29, 2025 | 41 | 40.28 | 40.35 | 41 | 40.27 | 3,199 |
| December 24, 2025 | 41.3 | 41.07 | 41.07 | 41.3 | 40.92 | 181 |
| December 23, 2025 | 40.66 | 41.05 | 41.05 | 41.22 | 40.6 | 260 |
| December 22, 2025 | 41.67 | 40.76 | 40.76 | 41.67 | 40.57 | 1,435 |
| December 19, 2025 | 40.81 | 41.11 | 41.11 | 42.02 | 40.81 | 851 |
| December 18, 2025 | 42.04 | 41.02 | 41.02 | 42.04 | 41.02 | 230 |
| December 17, 2025 | 43.25 | 41.05 | 41.05 | 43.25 | 41 | 2,618 |
| December 16, 2025 | 43.55 | 42.84 | 42.84 | 43.69 | 42.75 | 1,574 |
| December 15, 2025 | 44.17 | 43.94 | 43.64 | 44.17 | 43.64 | 521 |
| December 12, 2025 | 44.82 | 43.7 | 43.98 | 44.82 | 43.7 | 2,546 |
| December 11, 2025 | 43.9 | 44.59 | 44.59 | 44.79 | 43.74 | 889 |
| December 10, 2025 | 43.25 | 42.99 | 42.99 | 43.25 | 42.55 | 301 |
| December 09, 2025 | 42.93 | 43.58 | 43.58 | 43.94 | 42.93 | 436 |
| December 08, 2025 | 44.38 | 43.03 | 43.03 | 44.38 | 42.97 | 374 |
| December 05, 2025 | 45.19 | 44.07 | 44.07 | 45.19 | 44.07 | 466 |
| December 04, 2025 | 44.11 | 45.44 | 45.44 | 45.85 | 43.99 | 785 |
| December 03, 2025 | 42.77 | 43.92 | 43.92 | 43.92 | 42.77 | 894 |
| December 02, 2025 | 42.64 | 42.77 | 42.77 | 42.78 | 42 | 551 |
| December 01, 2025 | 42.46 | 43.03 | 43.03 | 43.03 | 42.14 | 833 |
| November 28, 2025 | 42.62 | 43.39 | 43.39 | 43.39 | 42.62 | 161 |
| November 26, 2025 | 42.04 | 42.11 | 42.11 | 42.5 | 41.97 | 47 |
| November 25, 2025 | 41.24 | 41.76 | 41.76 | 41.84 | 40.76 | 122 |
| November 24, 2025 | 40.47 | 41.04 | 41.04 | 41.05 | 39.51 | 438 |
| November 21, 2025 | 40.99 | 40.28 | 40.28 | 40.99 | 39.71 | 448 |
