43.68
+1.75(+4.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 42.21 | 43.68 | 43.68 | 43.93 | 41.82 | 1.67M |
| February 19, 2026 | 42.7 | 41.93 | 41.93 | 43.37 | 41.55 | 1.27M |
| February 18, 2026 | 42.94 | 43.53 | 43.53 | 44.09 | 42.33 | 1.33M |
| February 17, 2026 | 40.88 | 42.31 | 42.31 | 42.37 | 40.42 | 1.16M |
| February 13, 2026 | 41.13 | 42.69 | 42.69 | 42.79 | 40.73 | 1.16M |
| February 12, 2026 | 43.25 | 40.34 | 40.34 | 43.8 | 40.25 | 1.77M |
| February 11, 2026 | 44.11 | 43.86 | 43.86 | 44.36 | 42.75 | 784,300 |
| February 10, 2026 | 41.74 | 42.94 | 42.94 | 43.18 | 41.73 | 852,314 |
| February 09, 2026 | 40.75 | 42.12 | 42.12 | 42.28 | 40.62 | 961,800 |
| February 06, 2026 | 39.76 | 40.03 | 40.03 | 40.73 | 39.56 | 1.36M |
| February 05, 2026 | 39.64 | 38.67 | 38.67 | 40.52 | 38.58 | 1.12M |
| February 04, 2026 | 41.03 | 41.07 | 41.07 | 41.13 | 39.25 | 1.51M |
| February 03, 2026 | 41.15 | 40.28 | 40.28 | 41.15 | 38.93 | 1.62M |
| February 02, 2026 | 39.56 | 38.72 | 38.72 | 40.87 | 38.38 | 1.38M |
| January 30, 2026 | 41.84 | 39.44 | 39.44 | 44.13 | 39.13 | 3.02M |
| January 29, 2026 | 47.52 | 45.71 | 45.71 | 47.75 | 44.55 | 1.56M |
| January 28, 2026 | 46.75 | 46.82 | 46.82 | 47.34 | 46 | 1.62M |
| January 27, 2026 | 45.8 | 46.02 | 46.02 | 46.11 | 43.93 | 1.25M |
| January 26, 2026 | 46.11 | 45.55 | 45.55 | 47.57 | 45.41 | 2.42M |
| January 23, 2026 | 45.41 | 45.18 | 45.18 | 45.91 | 44.72 | 1.24M |
| January 22, 2026 | 43.28 | 45.31 | 45.31 | 45.44 | 43.04 | 1.84M |
| January 21, 2026 | 44.8 | 43.3 | 43.3 | 44.95 | 42.84 | 3.41M |
| January 20, 2026 | 43 | 43.76 | 43.76 | 44.16 | 42.99 | 2.38M |
| January 16, 2026 | 40.45 | 41.2 | 41.2 | 41.29 | 39.9 | 1.38M |
| January 15, 2026 | 40.31 | 40.84 | 40.84 | 41.35 | 40 | 1.79M |
| January 14, 2026 | 41.44 | 40.77 | 40.77 | 41.44 | 40.03 | 1.42M |
| January 13, 2026 | 40.85 | 40.94 | 40.94 | 41.37 | 40.24 | 1.88M |
| January 12, 2026 | 39.63 | 40.12 | 40.12 | 40.31 | 39.32 | 1.83M |
| January 09, 2026 | 38.28 | 38.6 | 38.6 | 39.25 | 38 | 1.84M |
| January 08, 2026 | 38 | 38.05 | 38.05 | 38.22 | 37.27 | 1.32M |
| January 07, 2026 | 36.23 | 38.36 | 38.36 | 38.54 | 35.45 | 1.85M |
| January 06, 2026 | 36 | 36.85 | 36.85 | 36.85 | 35.75 | 1.74M |
| January 05, 2026 | 35.67 | 35.53 | 35.53 | 37.11 | 35.53 | 975,100 |
| January 02, 2026 | 35.92 | 35.21 | 35.21 | 36 | 34.29 | 841,052 |
| December 31, 2025 | 35.55 | 35.39 | 35.39 | 36.16 | 35.38 | 770,844 |
| December 30, 2025 | 36.41 | 35.97 | 35.92 | 36.43 | 35.74 | 955,900 |
| December 29, 2025 | 36.27 | 35.58 | 35.53 | 36.71 | 35.5 | 1.3M |
| December 26, 2025 | 37.51 | 37.58 | 37.58 | 38.07 | 37.13 | 539,252 |
| December 24, 2025 | 37.27 | 37.04 | 37.04 | 37.58 | 36.53 | 865,000 |
| December 23, 2025 | 37.1 | 37.4 | 37.4 | 37.57 | 36.67 | 1.45M |
| December 22, 2025 | 37.82 | 36.92 | 36.92 | 37.82 | 36.88 | 1.41M |
| December 19, 2025 | 35.64 | 36.97 | 36.97 | 37.14 | 35.64 | 4.13M |
| December 18, 2025 | 35.25 | 35.59 | 35.59 | 35.97 | 35.01 | 1.65M |
| December 17, 2025 | 36 | 35.5 | 35.5 | 36.13 | 35.1 | 1.2M |
| December 16, 2025 | 34.51 | 35.8 | 35.8 | 36.2 | 34.5 | 1.48M |
| December 15, 2025 | 36.56 | 34.71 | 34.71 | 36.65 | 34.66 | 1.9M |
| December 12, 2025 | 36.53 | 36.05 | 36.05 | 36.76 | 35.62 | 1.69M |
| December 11, 2025 | 35.32 | 35.91 | 35.91 | 36.16 | 35.03 | 1.08M |
| December 10, 2025 | 34.64 | 35.24 | 35.24 | 35.62 | 34.19 | 1.17M |
| December 09, 2025 | 33.56 | 34.7 | 34.7 | 34.74 | 33.56 | 903,400 |
| December 08, 2025 | 34.53 | 33.54 | 33.54 | 34.55 | 33.53 | 926,000 |
| December 05, 2025 | 34.56 | 33.95 | 33.95 | 34.77 | 33.88 | 752,374 |
| December 04, 2025 | 33.94 | 34.21 | 34.21 | 34.6 | 33.57 | 577,803 |
| December 03, 2025 | 34.23 | 34.06 | 34.06 | 34.79 | 33.98 | 542,167 |
| December 02, 2025 | 34.35 | 34.03 | 34.03 | 34.6 | 33.32 | 833,902 |
| December 01, 2025 | 35.66 | 34.5 | 34.5 | 35.66 | 34.37 | 768,340 |
| November 28, 2025 | 34.75 | 34.9 | 34.9 | 35.08 | 34.52 | 484,904 |
| November 26, 2025 | 33.87 | 34.19 | 34.19 | 34.35 | 33.72 | 592,123 |
| November 25, 2025 | 33.6 | 33.58 | 33.58 | 33.87 | 33.37 | 901,638 |
| November 24, 2025 | 32.48 | 33.65 | 33.65 | 33.69 | 32.48 | 1.08M |
