49.13
-0.19(-0.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 49.08 | 49.13 | 49.13 | 50.18 | 48.5 | 894,514 |
| February 19, 2026 | 49.2 | 49.32 | 49.32 | 49.75 | 48 | 510,400 |
| February 18, 2026 | 47.36 | 49.51 | 49.51 | 50.32 | 46.68 | 794,419 |
| February 17, 2026 | 48.89 | 47.34 | 47.34 | 49.91 | 46.77 | 658,400 |
| February 13, 2026 | 48.09 | 49.08 | 49.08 | 50.28 | 48.09 | 512,411 |
| February 12, 2026 | 49.81 | 47.71 | 47.71 | 50.37 | 47.33 | 611,600 |
| February 11, 2026 | 47.19 | 50.37 | 50.37 | 50.43 | 46.34 | 897,100 |
| February 10, 2026 | 51.5 | 47.68 | 47.68 | 53.25 | 45.71 | 1.15M |
| February 09, 2026 | 47.02 | 48.25 | 48.25 | 48.72 | 46.03 | 808,837 |
| February 06, 2026 | 46.91 | 47.48 | 47.48 | 48 | 45.81 | 551,621 |
| February 05, 2026 | 48.15 | 46.29 | 46.29 | 48.75 | 46.02 | 467,000 |
| February 04, 2026 | 48.05 | 47.85 | 47.85 | 49.66 | 46.71 | 555,014 |
| February 03, 2026 | 51.9 | 48.55 | 48.55 | 52.16 | 47.89 | 652,327 |
| February 02, 2026 | 53.94 | 52.36 | 52.36 | 55.53 | 52 | 731,100 |
| January 30, 2026 | 53.3 | 53.7 | 53.7 | 54.27 | 52.39 | 350,011 |
| January 29, 2026 | 54.63 | 53.31 | 53.31 | 54.63 | 52.21 | 359,200 |
| January 28, 2026 | 54.76 | 54.92 | 54.92 | 55.74 | 54.68 | 200,635 |
| January 27, 2026 | 56.55 | 54.73 | 54.73 | 56.57 | 53.75 | 351,928 |
| January 26, 2026 | 56.18 | 56.82 | 56.82 | 57.59 | 56.18 | 235,700 |
| January 23, 2026 | 55.73 | 56.34 | 56.34 | 56.87 | 55.6 | 326,300 |
| January 22, 2026 | 55.45 | 56 | 56 | 57.05 | 55.06 | 527,125 |
| January 21, 2026 | 54.2 | 55.21 | 55.21 | 55.42 | 53.66 | 410,600 |
| January 20, 2026 | 54.61 | 53.88 | 53.88 | 55.38 | 53.8 | 294,600 |
| January 16, 2026 | 56.79 | 55.48 | 55.48 | 57.2 | 54.83 | 383,053 |
| January 15, 2026 | 59.39 | 56.93 | 56.93 | 59.87 | 56.8 | 409,926 |
| January 14, 2026 | 60.53 | 59.38 | 59.38 | 61.1 | 59.16 | 259,100 |
| January 13, 2026 | 62.14 | 60.78 | 60.78 | 63 | 60.4 | 217,500 |
| January 12, 2026 | 61.78 | 61.91 | 61.91 | 62.87 | 61.57 | 264,000 |
| January 09, 2026 | 61.77 | 62.21 | 62.21 | 62.49 | 60.76 | 216,400 |
| January 08, 2026 | 61.6 | 61.84 | 61.84 | 62.5 | 61.13 | 340,200 |
| January 07, 2026 | 60.64 | 61.66 | 61.66 | 61.75 | 60.34 | 320,800 |
| January 06, 2026 | 60.66 | 60.31 | 60.31 | 61.31 | 59.84 | 335,000 |
| January 05, 2026 | 59.48 | 61.06 | 61.06 | 61.83 | 58.3 | 364,200 |
| January 02, 2026 | 63.17 | 59.52 | 59.52 | 63.54 | 59.36 | 367,056 |
| December 31, 2025 | 63.63 | 63.32 | 63.32 | 63.63 | 62.71 | 206,000 |
| December 30, 2025 | 64.07 | 63.52 | 63.52 | 64.46 | 63.36 | 190,700 |
| December 29, 2025 | 64 | 64.3 | 64.3 | 64.64 | 63.81 | 232,100 |
| December 26, 2025 | 63.31 | 64.21 | 64.21 | 64.31 | 63.09 | 170,339 |
| December 24, 2025 | 63.35 | 63.36 | 63.36 | 63.95 | 63.27 | 148,689 |
| December 23, 2025 | 63.23 | 63.41 | 63.41 | 63.6 | 62.57 | 204,034 |
| December 22, 2025 | 63.25 | 63.47 | 63.47 | 64.25 | 62.72 | 261,024 |
| December 19, 2025 | 63.76 | 63.63 | 63.63 | 64.4 | 63.45 | 828,929 |
| December 18, 2025 | 63.79 | 64.02 | 64.02 | 64.48 | 63.06 | 282,600 |
| December 17, 2025 | 62.77 | 63.5 | 63.5 | 64.84 | 62.54 | 275,000 |
| December 16, 2025 | 61.82 | 62.87 | 62.87 | 62.93 | 60.2 | 325,100 |
| December 15, 2025 | 62.9 | 61.74 | 61.74 | 62.9 | 61 | 352,749 |
| December 12, 2025 | 62.63 | 62.91 | 62.91 | 63.56 | 61.5 | 231,776 |
| December 11, 2025 | 62.33 | 62.37 | 62.37 | 63.38 | 62.01 | 323,917 |
| December 10, 2025 | 61.16 | 62.33 | 62.33 | 62.61 | 60.62 | 416,253 |
| December 09, 2025 | 61.18 | 61.36 | 61.36 | 62.3 | 60.74 | 358,448 |
| December 08, 2025 | 63.54 | 61.09 | 61.09 | 64 | 60.81 | 466,900 |
| December 05, 2025 | 62.97 | 63.69 | 63.69 | 64.79 | 62.73 | 311,701 |
| December 04, 2025 | 61.69 | 62.97 | 62.97 | 63.3 | 61.58 | 365,607 |
| December 03, 2025 | 60.06 | 61.69 | 61.69 | 62.29 | 59.87 | 440,000 |
| December 02, 2025 | 59.16 | 60.33 | 60.33 | 60.87 | 58.75 | 435,945 |
| December 01, 2025 | 56.27 | 57.39 | 57.39 | 57.73 | 55.88 | 341,700 |
| November 28, 2025 | 56.94 | 56.38 | 56.38 | 57.39 | 56.1 | 228,516 |
| November 26, 2025 | 56.17 | 56.86 | 56.86 | 57.08 | 55.84 | 280,608 |
| November 25, 2025 | 54.97 | 56.41 | 56.41 | 56.62 | 54.84 | 356,500 |
| November 24, 2025 | 56.28 | 54.88 | 54.88 | 56.53 | 54.56 | 487,300 |
