54.56
-1.5507(-2.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 26, 2026 | 54.6 | 56.11 | 56.11 | 56.58 | 53.54 | 281,400 |
| February 25, 2026 | 55.22 | 55.11 | 55.11 | 57.22 | 54.79 | 258,500 |
| February 24, 2026 | 54.91 | 55.41 | 55.41 | 57.74 | 54.91 | 235,957 |
| February 23, 2026 | 54.22 | 54.29 | 54.29 | 56.05 | 53.26 | 305,200 |
| February 20, 2026 | 54.97 | 54.19 | 54.19 | 55.73 | 53.36 | 440,400 |
| February 19, 2026 | 54.72 | 55.46 | 55.46 | 55.88 | 53 | 349,802 |
| February 18, 2026 | 53.72 | 54.83 | 54.83 | 56.28 | 53.28 | 488,836 |
| February 17, 2026 | 53.1 | 53.7 | 53.7 | 54.58 | 52.73 | 267,623 |
| February 13, 2026 | 54.62 | 53.08 | 53.08 | 57.65 | 52.56 | 587,925 |
| February 12, 2026 | 55.3 | 54.9 | 55.01 | 56.07 | 51.92 | 671,490 |
| February 11, 2026 | 50.4 | 55.25 | 55.25 | 56.39 | 46.85 | 1.27M |
| February 10, 2026 | 49.72 | 50.24 | 50.24 | 51.37 | 48.95 | 236,011 |
| February 09, 2026 | 49.88 | 49.95 | 49.95 | 51.08 | 48.15 | 455,403 |
| February 06, 2026 | 48.91 | 49.73 | 49.73 | 51.74 | 48.57 | 501,303 |
| February 05, 2026 | 47.91 | 47.9 | 47.9 | 49.44 | 46.76 | 594,943 |
| February 04, 2026 | 50.86 | 48.38 | 48.38 | 51.8 | 48.21 | 481,534 |
| February 03, 2026 | 51.2 | 51.21 | 51.21 | 52.03 | 49.42 | 293,237 |
| February 02, 2026 | 47.05 | 50.54 | 50.54 | 50.98 | 47.05 | 546,205 |
| January 30, 2026 | 47.68 | 47.41 | 47.41 | 47.82 | 44.75 | 453,729 |
| January 29, 2026 | 47.16 | 47.85 | 47.85 | 48.5 | 46.89 | 325,700 |
| January 28, 2026 | 49.36 | 47.45 | 47.45 | 49.36 | 46.58 | 299,900 |
| January 27, 2026 | 47 | 49.73 | 49.73 | 50 | 46.99 | 378,723 |
| January 26, 2026 | 46.86 | 47.12 | 47.12 | 48.79 | 46.06 | 349,047 |
| January 23, 2026 | 47 | 47.54 | 47.54 | 48.08 | 46.5 | 253,500 |
| January 22, 2026 | 46.54 | 47.33 | 47.33 | 48.53 | 46.25 | 308,500 |
| January 21, 2026 | 45.78 | 46.68 | 46.68 | 46.8 | 44.44 | 216,100 |
| January 20, 2026 | 45 | 46.21 | 46.21 | 46.9 | 44.25 | 315,400 |
| January 16, 2026 | 46.51 | 45.68 | 45.68 | 47.54 | 45.12 | 371,063 |
| January 15, 2026 | 49.66 | 46.31 | 46.31 | 50.5 | 45.49 | 480,724 |
| January 14, 2026 | 48.12 | 50.26 | 50.26 | 50.38 | 46.73 | 580,071 |
| January 13, 2026 | 48.64 | 48.13 | 48.13 | 49.43 | 46.52 | 321,055 |
| January 12, 2026 | 44.54 | 49.03 | 49.03 | 50 | 44.45 | 673,100 |
| January 09, 2026 | 42.75 | 44.67 | 44.67 | 46.27 | 42.5 | 591,811 |
| January 08, 2026 | 44.27 | 43.8 | 43.8 | 45.02 | 43.53 | 402,767 |
| January 07, 2026 | 45.65 | 45.21 | 45.21 | 47.36 | 43.59 | 665,269 |
| January 06, 2026 | 42.46 | 43.91 | 43.91 | 44.18 | 42 | 466,226 |
| January 05, 2026 | 44.51 | 43.2 | 43.2 | 44.66 | 42.82 | 467,293 |
| January 02, 2026 | 48.28 | 44.95 | 44.95 | 48.57 | 44.8 | 498,235 |
| December 31, 2025 | 47.94 | 48.48 | 48.48 | 49.19 | 47.71 | 367,140 |
| December 30, 2025 | 50.69 | 48.23 | 48.23 | 50.69 | 46.91 | 534,890 |
| December 29, 2025 | 50 | 50.91 | 50.91 | 52.47 | 50 | 438,483 |
| December 26, 2025 | 50 | 50.1 | 50.1 | 50.18 | 49.5 | 197,907 |
| December 24, 2025 | 49.79 | 50.01 | 50.01 | 50.9 | 49.79 | 178,243 |
| December 23, 2025 | 50 | 50.04 | 50.04 | 51.27 | 49.14 | 407,000 |
| December 22, 2025 | 49.74 | 50.33 | 50.33 | 51.43 | 48.21 | 646,781 |
| December 19, 2025 | 47.61 | 49.08 | 49.08 | 49.9 | 47.54 | 820,203 |
| December 18, 2025 | 46.99 | 47.53 | 47.53 | 48.44 | 45.91 | 496,693 |
| December 17, 2025 | 44.48 | 45.69 | 45.69 | 46.09 | 44.48 | 281,441 |
| December 16, 2025 | 45.1 | 45.03 | 45.03 | 46 | 44.03 | 318,237 |
| December 15, 2025 | 45.74 | 45.56 | 45.56 | 46.38 | 43.92 | 430,800 |
| December 12, 2025 | 45.8 | 44.94 | 44.94 | 46.82 | 44.45 | 378,661 |
| December 11, 2025 | 44.56 | 45.78 | 45.78 | 47.86 | 43.9 | 485,193 |
| December 10, 2025 | 43.71 | 44.95 | 44.95 | 45.39 | 43.6 | 318,248 |
| December 09, 2025 | 44.5 | 43.8 | 43.8 | 45.28 | 42.8 | 343,200 |
| December 08, 2025 | 45.35 | 44.51 | 44.51 | 46.56 | 44.21 | 300,444 |
| December 05, 2025 | 43.6 | 44.35 | 44.35 | 44.84 | 43.6 | 357,817 |
| December 04, 2025 | 44 | 43.3 | 43.3 | 45.32 | 42.63 | 577,899 |
| December 03, 2025 | 41.21 | 43.76 | 43.76 | 44.28 | 40.52 | 599,600 |
| December 02, 2025 | 41.31 | 40.9 | 40.9 | 41.87 | 40.54 | 631,700 |
| December 01, 2025 | 41.5 | 41.31 | 41.31 | 42.12 | 40.01 | 567,833 |
