44.11
-0.51(-1.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 43.89 | 44.11 | 44.11 | 44.39 | 42.88 | 90M |
| February 19, 2026 | 44.95 | 44.62 | 44.62 | 45.17 | 43.92 | 72.72M |
| February 18, 2026 | 45.92 | 45.46 | 45.46 | 46.77 | 44.88 | 65.31M |
| February 17, 2026 | 45.93 | 46.18 | 46.18 | 46.83 | 45.46 | 65.8M |
| February 13, 2026 | 45.76 | 46.79 | 46.79 | 47.69 | 44.97 | 69.16M |
| February 12, 2026 | 47.8 | 46.48 | 46.48 | 48.95 | 46.19 | 88.32M |
| February 11, 2026 | 48.11 | 48.29 | 48.29 | 49.55 | 46.86 | 107.68M |
| February 10, 2026 | 50.41 | 47.13 | 47.13 | 50.54 | 46.77 | 99.83M |
| February 09, 2026 | 49.59 | 50.24 | 50.24 | 51.22 | 47.59 | 94.84M |
| February 06, 2026 | 49.1 | 50.59 | 50.59 | 51.3 | 48.83 | 111.44M |
| February 05, 2026 | 47.59 | 48.24 | 48.24 | 50.86 | 46.79 | 112.78M |
| February 04, 2026 | 49.54 | 48.6 | 48.6 | 49.7 | 47 | 127.73M |
| February 03, 2026 | 50.03 | 49.25 | 49.25 | 51.49 | 48.43 | 117.24M |
| February 02, 2026 | 45.63 | 48.81 | 48.81 | 49.84 | 45.5 | 101.41M |
| January 30, 2026 | 48.98 | 46.47 | 46.47 | 49.58 | 45.96 | 114.92M |
| January 29, 2026 | 47.56 | 48.66 | 48.66 | 48.77 | 46.99 | 122.76M |
| January 28, 2026 | 46.6 | 48.78 | 48.76 | 49.28 | 46.32 | 200M |
| January 27, 2026 | 43.97 | 43.93 | 43.93 | 44.53 | 43.1 | 109.6M |
| January 26, 2026 | 44.28 | 42.49 | 42.49 | 44.46 | 42.28 | 149.41M |
| January 23, 2026 | 46.82 | 45.07 | 45.09 | 48.13 | 44.45 | 290.3M |
| January 22, 2026 | 54.19 | 54.32 | 54.32 | 54.6 | 53.08 | 154.05M |
| January 21, 2026 | 50.31 | 54.25 | 54.25 | 54.41 | 50.15 | 207.42M |
| January 20, 2026 | 47.33 | 48.56 | 48.56 | 50.23 | 47 | 145.12M |
| January 16, 2026 | 49.27 | 46.99 | 46.99 | 50.21 | 46.71 | 125.73M |
| January 15, 2026 | 49.35 | 48.32 | 48.32 | 50.39 | 47.83 | 130.75M |
| January 14, 2026 | 48.95 | 48.72 | 48.72 | 49 | 47.42 | 148.23M |
| January 13, 2026 | 45.89 | 47.29 | 47.29 | 48.24 | 45.22 | 168.66M |
| January 12, 2026 | 44.24 | 44.06 | 44.06 | 45.45 | 43.91 | 99.55M |
| January 09, 2026 | 41.83 | 45.55 | 45.55 | 45.73 | 41.57 | 186.69M |
| January 08, 2026 | 42.62 | 41.11 | 41.11 | 43.34 | 40.68 | 84.56M |
| January 07, 2026 | 40.18 | 42.63 | 42.63 | 44.57 | 40.12 | 165.46M |
| January 06, 2026 | 39.86 | 40.04 | 40.04 | 40.31 | 38.95 | 66.04M |
| January 05, 2026 | 41.59 | 39.37 | 39.37 | 42.1 | 39.27 | 96.67M |
| January 02, 2026 | 37.77 | 39.38 | 39.38 | 39.86 | 37.76 | 93.37M |
| December 31, 2025 | 37.4 | 36.9 | 36.9 | 37.58 | 36.87 | 51.52M |
| December 30, 2025 | 36.9 | 37.3 | 37.3 | 38.26 | 36.82 | 58.9M |
| December 29, 2025 | 36.01 | 36.68 | 36.68 | 36.8 | 35.82 | 38.06M |
| December 26, 2025 | 36.17 | 36.2 | 36.2 | 36.49 | 35.85 | 27.98M |
| December 24, 2025 | 35.17 | 36.16 | 36.16 | 36.17 | 34.95 | 37.44M |
| December 23, 2025 | 36.24 | 36.35 | 36.35 | 36.8 | 36.03 | 35.96M |
| December 22, 2025 | 37.89 | 36.37 | 36.37 | 37.9 | 36.29 | 51.69M |
| December 19, 2025 | 36.48 | 36.82 | 36.82 | 37.58 | 36.44 | 163.22M |
| December 18, 2025 | 37.38 | 36.28 | 36.28 | 37.49 | 35.67 | 69.47M |
| December 17, 2025 | 37.57 | 36.07 | 36.07 | 37.84 | 35.98 | 39.11M |
| December 16, 2025 | 37.58 | 37.28 | 37.28 | 37.96 | 36.92 | 49.63M |
| December 15, 2025 | 38.33 | 37.51 | 37.51 | 38.48 | 37.32 | 60.9M |
| December 12, 2025 | 39.24 | 37.81 | 37.81 | 40.03 | 37.62 | 87.78M |
| December 11, 2025 | 40.07 | 39.51 | 39.51 | 40.19 | 39.08 | 59.1M |
| December 10, 2025 | 40.06 | 40.78 | 40.78 | 40.99 | 38.89 | 68.51M |
| December 09, 2025 | 40.73 | 40.5 | 40.5 | 41.26 | 40.03 | 58.83M |
| December 08, 2025 | 41.94 | 40.3 | 40.3 | 42.12 | 39.7 | 93.95M |
| December 05, 2025 | 41.16 | 41.41 | 41.41 | 42.83 | 41.15 | 98.97M |
| December 04, 2025 | 43.26 | 40.5 | 40.5 | 43.28 | 40.14 | 103.54M |
| December 03, 2025 | 43.4 | 43.76 | 43.76 | 44.02 | 42.66 | 84.64M |
| December 02, 2025 | 40.47 | 43.47 | 43.47 | 43.68 | 40.05 | 155.26M |
| December 01, 2025 | 39.86 | 40.01 | 40.01 | 40.38 | 39.6 | 74.53M |
| November 28, 2025 | 37.4 | 40.56 | 40.56 | 40.59 | 37.34 | 95.72M |
| November 26, 2025 | 36.2 | 36.81 | 36.81 | 37.24 | 36.13 | 54.56M |
| November 25, 2025 | 35.55 | 35.81 | 35.81 | 36.13 | 34.68 | 44.27M |
| November 24, 2025 | 34.99 | 35.79 | 35.74 | 36.15 | 34.69 | 96.97M |
