49.00
+0.26(+0.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 43.69 | 48.74 | 48.74 | 48.88 | 43.2 | 7.7M |
| February 10, 2026 | 43.7 | 41.9 | 41.9 | 43.95 | 41.67 | 8.09M |
| February 09, 2026 | 42.91 | 43.53 | 43.53 | 43.67 | 42.62 | 3.48M |
| February 06, 2026 | 41.07 | 42.91 | 42.91 | 43.06 | 41 | 3.35M |
| February 05, 2026 | 40.69 | 40.97 | 40.97 | 41.1 | 40 | 3.75M |
| February 04, 2026 | 40.69 | 41.1 | 41.1 | 41.8 | 40.26 | 2.54M |
| February 03, 2026 | 42.24 | 40.69 | 40.69 | 42.34 | 39.18 | 3.07M |
| February 02, 2026 | 41.49 | 42.18 | 42.18 | 42.8 | 41.4 | 2.69M |
| January 30, 2026 | 43.94 | 42.2 | 42.2 | 44.26 | 41.84 | 2.7M |
| January 29, 2026 | 45.37 | 44.46 | 44.46 | 45.84 | 43.33 | 3.49M |
| January 28, 2026 | 47.9 | 45.79 | 45.79 | 48.01 | 45.32 | 3.74M |
| January 27, 2026 | 46.12 | 47.41 | 47.41 | 48.57 | 46.09 | 5.96M |
| January 26, 2026 | 43.51 | 44.22 | 44.22 | 44.66 | 43.13 | 3.49M |
| January 23, 2026 | 45.01 | 42.85 | 42.85 | 45.04 | 42.72 | 4.32M |
| January 22, 2026 | 46.5 | 45.01 | 45.01 | 46.58 | 44.69 | 4M |
| January 21, 2026 | 44.37 | 45.89 | 45.89 | 46.66 | 44.12 | 6.84M |
| January 20, 2026 | 40.2 | 43.62 | 43.62 | 44.24 | 40.13 | 7.07M |
| January 16, 2026 | 42.08 | 41.24 | 41.24 | 42.36 | 41.19 | 3.42M |
| January 15, 2026 | 42.06 | 41.53 | 41.53 | 42.73 | 41.44 | 4.24M |
| January 14, 2026 | 40.87 | 41.35 | 41.35 | 42.43 | 40.68 | 4.49M |
| January 13, 2026 | 39.93 | 40.87 | 40.87 | 41.9 | 39.41 | 4.01M |
| January 12, 2026 | 39.57 | 39.89 | 39.89 | 40.71 | 38.96 | 2.94M |
| January 09, 2026 | 39.02 | 39.74 | 39.74 | 40.12 | 38.85 | 1.91M |
| January 08, 2026 | 39.92 | 38.91 | 38.91 | 40.03 | 38.68 | 2.3M |
| January 07, 2026 | 39.2 | 40.6 | 40.6 | 40.64 | 39 | 4.82M |
| January 06, 2026 | 37.53 | 39.41 | 39.41 | 39.75 | 37.53 | 4.48M |
| January 05, 2026 | 37.49 | 37.13 | 37.13 | 38.13 | 37.07 | 2.96M |
| January 02, 2026 | 35.54 | 36.87 | 36.87 | 36.99 | 35.36 | 3.41M |
| December 31, 2025 | 35.54 | 34.92 | 34.92 | 35.7 | 34.88 | 2.19M |
| December 30, 2025 | 36.09 | 36.12 | 36.12 | 36.52 | 36.08 | 2.07M |
| December 29, 2025 | 35.45 | 35.85 | 35.85 | 35.94 | 35.45 | 2.62M |
| December 26, 2025 | 35.9 | 35.81 | 35.81 | 35.98 | 35.32 | 3.04M |
| December 24, 2025 | 35.91 | 35.75 | 35.75 | 35.94 | 35.56 | 1.01M |
| December 23, 2025 | 36.28 | 35.79 | 35.79 | 36.54 | 35.78 | 2.83M |
| December 22, 2025 | 36.74 | 36.42 | 36.42 | 37.29 | 36 | 4.7M |
| December 19, 2025 | 36.15 | 36.63 | 36.63 | 37.01 | 36.06 | 52.58M |
| December 18, 2025 | 36.83 | 36.17 | 36.17 | 37 | 35.99 | 4.1M |
| December 17, 2025 | 37.05 | 36.25 | 36.25 | 37.31 | 36.12 | 3.41M |
| December 16, 2025 | 36.95 | 37.08 | 37.08 | 37.33 | 36.28 | 3.47M |
| December 15, 2025 | 39.16 | 37.24 | 37.24 | 39.18 | 37.11 | 5.23M |
| December 12, 2025 | 39.95 | 38.73 | 38.73 | 40.13 | 38.56 | 4.23M |
| December 11, 2025 | 40.08 | 39.98 | 39.98 | 40.18 | 39.14 | 3.64M |
| December 10, 2025 | 39.84 | 40.42 | 40.42 | 40.62 | 39.57 | 2.65M |
| December 09, 2025 | 39.78 | 39.96 | 39.96 | 40.64 | 39.49 | 2.54M |
| December 08, 2025 | 39.35 | 39.92 | 39.92 | 39.94 | 38.8 | 2.98M |
| December 05, 2025 | 37.98 | 38.95 | 38.95 | 39.69 | 37.98 | 3.36M |
| December 04, 2025 | 37.95 | 37.58 | 37.58 | 37.98 | 37.32 | 2.07M |
| December 03, 2025 | 37.1 | 38.09 | 38.09 | 38.14 | 37.02 | 2.11M |
| December 02, 2025 | 35.96 | 37.13 | 37.13 | 37.34 | 35.74 | 2.69M |
| December 01, 2025 | 35.37 | 35.88 | 35.88 | 36.25 | 35.31 | 2.65M |
| November 28, 2025 | 35.27 | 35.84 | 35.84 | 35.85 | 35.1 | 1.31M |
| November 26, 2025 | 34.5 | 35.27 | 35.27 | 35.55 | 34.33 | 2.35M |
| November 25, 2025 | 34.26 | 34.6 | 34.6 | 34.66 | 33.78 | 2.29M |
| November 24, 2025 | 33.98 | 34.64 | 34.64 | 34.92 | 33.79 | 2.48M |
| November 21, 2025 | 32.33 | 33.99 | 33.99 | 34.4 | 32.21 | 2.75M |
| November 20, 2025 | 33.16 | 32.24 | 32.24 | 33.8 | 32.02 | 2.47M |
| November 19, 2025 | 32.84 | 32.94 | 32.94 | 33.25 | 32.54 | 2.06M |
| November 18, 2025 | 32.82 | 32.85 | 32.85 | 33.21 | 32.19 | 2.35M |
| November 17, 2025 | 32.88 | 32.96 | 32.96 | 33.89 | 32.67 | 2.68M |
| November 14, 2025 | 32.44 | 33.05 | 33.05 | 33.12 | 32.14 | 3M |
