46.56
+2.31(+5.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 43.99 | 46.56 | 46.56 | 46.6 | 43.75 | 5.73M |
| February 19, 2026 | 45.72 | 44.25 | 44.25 | 45.85 | 43.61 | 4.82M |
| February 18, 2026 | 46.92 | 46.04 | 46.04 | 47.15 | 44.68 | 4.67M |
| February 17, 2026 | 43.29 | 45.64 | 45.64 | 46.17 | 43.07 | 6.01M |
| February 13, 2026 | 44.21 | 43.49 | 43.49 | 44.87 | 43 | 4.75M |
| February 12, 2026 | 48.02 | 44.14 | 44.14 | 48.49 | 43.03 | 8.41M |
| February 11, 2026 | 51.07 | 48.23 | 48.23 | 51.84 | 47.17 | 8.04M |
| February 10, 2026 | 50.9 | 50.25 | 50.25 | 52.24 | 48.32 | 8M |
| February 09, 2026 | 50.01 | 50.3 | 50.3 | 50.88 | 47.57 | 6.91M |
| February 06, 2026 | 48.62 | 49.8 | 49.8 | 51.5 | 47.37 | 11.02M |
| February 05, 2026 | 50.62 | 47.27 | 47.27 | 52.24 | 47.04 | 11.74M |
| February 04, 2026 | 47.86 | 51.67 | 51.67 | 52.9 | 47.77 | 49.69M |
| February 03, 2026 | 36.34 | 37.28 | 37.28 | 38.08 | 35.94 | 11.42M |
| February 02, 2026 | 36.68 | 36.47 | 36.47 | 36.97 | 35.45 | 6.17M |
| January 30, 2026 | 37.87 | 36.98 | 36.98 | 38.9 | 36.56 | 4.66M |
| January 29, 2026 | 40.26 | 38.25 | 38.25 | 40.28 | 36.78 | 8.24M |
| January 28, 2026 | 40.7 | 40.47 | 40.47 | 41.77 | 39.93 | 5.02M |
| January 27, 2026 | 39.3 | 39.93 | 39.93 | 40.47 | 38.61 | 5.39M |
| January 26, 2026 | 38.8 | 39.42 | 39.42 | 40.36 | 38.59 | 5.68M |
| January 23, 2026 | 41.5 | 39.46 | 39.46 | 42.63 | 39.42 | 9M |
| January 22, 2026 | 36.94 | 40.48 | 40.48 | 41.15 | 36.9 | 13.85M |
| January 21, 2026 | 35.2 | 35.97 | 35.97 | 35.98 | 34.82 | 4.6M |
| January 20, 2026 | 35.74 | 34.52 | 34.52 | 36.13 | 33.65 | 8.56M |
| January 16, 2026 | 35.35 | 34.98 | 34.98 | 35.79 | 34.7 | 4.89M |
| January 15, 2026 | 36.25 | 35.36 | 35.36 | 36.25 | 34.86 | 5.32M |
| January 14, 2026 | 36.44 | 36.13 | 36.13 | 37.44 | 35.96 | 3.62M |
| January 13, 2026 | 36.68 | 36.37 | 36.37 | 36.81 | 35.31 | 6.47M |
| January 12, 2026 | 35 | 36.68 | 36.68 | 37.65 | 34.95 | 8.48M |
| January 09, 2026 | 36.08 | 35.22 | 35.22 | 36.31 | 34.54 | 5.21M |
| January 08, 2026 | 34.26 | 35.43 | 35.43 | 36.24 | 34.12 | 7.97M |
| January 07, 2026 | 34.75 | 34.69 | 34.69 | 35.35 | 33.94 | 5M |
| January 06, 2026 | 34.21 | 34.75 | 34.75 | 35.55 | 34.19 | 5.58M |
| January 05, 2026 | 34.88 | 34 | 34 | 35.24 | 33.59 | 5.65M |
| January 02, 2026 | 32.25 | 33.75 | 33.75 | 34.76 | 32.25 | 7.65M |
| December 31, 2025 | 32.15 | 32.05 | 32.05 | 32.3 | 31.7 | 3.14M |
| December 30, 2025 | 33.21 | 32.19 | 32.19 | 33.25 | 32.17 | 3.77M |
| December 29, 2025 | 32.8 | 33.13 | 33.13 | 33.91 | 32.7 | 4.01M |
| December 26, 2025 | 32.86 | 33 | 33 | 33.15 | 32.49 | 2.51M |
| December 24, 2025 | 32.25 | 32.85 | 32.85 | 32.87 | 32.02 | 1.8M |
| December 23, 2025 | 33.28 | 32.22 | 32.22 | 33.4 | 31.56 | 5.42M |
| December 22, 2025 | 33.55 | 33.5 | 33.5 | 34.12 | 33.17 | 5.81M |
| December 19, 2025 | 32.97 | 33.25 | 33.25 | 33.49 | 32.48 | 6.16M |
| December 18, 2025 | 32.67 | 32.96 | 32.96 | 33.78 | 32.58 | 6.72M |
| December 17, 2025 | 31.94 | 31.61 | 31.61 | 33.1 | 31.56 | 6.29M |
| December 16, 2025 | 31.71 | 31.86 | 31.86 | 33.01 | 31.41 | 4.63M |
| December 15, 2025 | 32.24 | 31.37 | 31.37 | 32.25 | 31.13 | 6.68M |
| December 12, 2025 | 33.13 | 32.18 | 32.18 | 33.35 | 31.94 | 5.26M |
| December 11, 2025 | 32.7 | 33.01 | 33.01 | 33.32 | 32.11 | 5.18M |
| December 10, 2025 | 31.3 | 32.79 | 32.79 | 33.29 | 31.21 | 7.26M |
| December 09, 2025 | 31 | 31.55 | 31.55 | 32.6 | 30.94 | 6.24M |
| December 08, 2025 | 30.76 | 31.24 | 31.24 | 31.47 | 30.76 | 5.68M |
| December 05, 2025 | 30.79 | 31.25 | 31.25 | 32.71 | 30.35 | 10.64M |
| December 04, 2025 | 29.21 | 30.76 | 30.76 | 31.09 | 29.01 | 8.07M |
| December 03, 2025 | 29.35 | 29.39 | 29.39 | 29.58 | 28.7 | 5.02M |
| December 02, 2025 | 28.89 | 29.12 | 29.12 | 29.64 | 28.7 | 5.24M |
| December 01, 2025 | 28.3 | 28.58 | 28.58 | 29.43 | 28.13 | 7.66M |
| November 28, 2025 | 28.19 | 28.85 | 28.85 | 29.04 | 28.09 | 3.19M |
| November 26, 2025 | 27.86 | 27.82 | 27.82 | 28.32 | 27.63 | 5.82M |
| November 25, 2025 | 26.75 | 27.71 | 27.71 | 27.93 | 26.42 | 6.89M |
| November 24, 2025 | 26.85 | 26.78 | 26.78 | 27.08 | 26.49 | 5.23M |
