49.97
+0.015(+0.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 49.97 | 49.97 | 49.97 | 49.98 | 49.97 | 2.52M |
| February 19, 2026 | 49.96 | 49.96 | 49.96 | 49.96 | 49.95 | 1.59M |
| February 18, 2026 | 49.96 | 49.96 | 49.96 | 49.96 | 49.95 | 2.67M |
| February 17, 2026 | 49.94 | 49.95 | 49.95 | 49.95 | 49.94 | 1.91M |
| February 13, 2026 | 49.95 | 49.94 | 49.94 | 49.95 | 49.94 | 2.01M |
| February 12, 2026 | 49.92 | 49.92 | 49.92 | 49.93 | 49.92 | 2.17M |
| February 11, 2026 | 49.91 | 49.91 | 49.91 | 49.92 | 49.91 | 1.21M |
| February 10, 2026 | 49.91 | 49.92 | 49.92 | 49.92 | 49.91 | 1.57M |
| February 09, 2026 | 49.91 | 49.91 | 49.91 | 49.92 | 49.91 | 1.72M |
| February 06, 2026 | 49.91 | 49.91 | 49.91 | 49.91 | 49.9 | 1.63M |
| February 05, 2026 | 49.89 | 49.9 | 49.9 | 49.9 | 49.88 | 2.75M |
| February 04, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | 49.88 | 2.3M |
| February 03, 2026 | 49.88 | 49.88 | 49.88 | 49.89 | 49.88 | 2.39M |
| February 02, 2026 | 49.87 | 49.88 | 49.88 | 49.88 | 49.87 | 2.56M |
| January 30, 2026 | 49.86 | 49.88 | 49.88 | 49.88 | 49.86 | 3.88M |
| January 29, 2026 | 49.86 | 49.85 | 49.85 | 49.86 | 49.85 | 2.27M |
| January 28, 2026 | 50 | 50.01 | 49.86 | 50.01 | 50 | 2.24M |
| January 27, 2026 | 50 | 50 | 49.85 | 50.01 | 50 | 1.6M |
| January 26, 2026 | 49.99 | 50 | 49.85 | 50 | 49.99 | 1.69M |
| January 23, 2026 | 49.99 | 49.99 | 49.99 | 50 | 49.99 | 1.46M |
| January 22, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.97 | 1.69M |
| January 21, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.97 | 1.98M |
| January 20, 2026 | 49.98 | 49.97 | 49.97 | 49.98 | 49.97 | 2.22M |
| January 16, 2026 | 49.96 | 49.97 | 49.97 | 49.97 | 49.96 | 1.47M |
| January 15, 2026 | 49.95 | 49.95 | 49.95 | 49.95 | 49.94 | 2.18M |
| January 14, 2026 | 49.94 | 49.94 | 49.94 | 49.95 | 49.94 | 1.4M |
| January 13, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.93 | 1.97M |
| January 12, 2026 | 49.93 | 49.94 | 49.94 | 49.94 | 49.93 | 1.53M |
| January 09, 2026 | 49.93 | 49.93 | 49.93 | 49.94 | 49.93 | 2.04M |
| January 08, 2026 | 49.92 | 49.92 | 49.92 | 49.92 | 49.91 | 1.19M |
| January 07, 2026 | 49.91 | 49.91 | 49.91 | 49.92 | 49.91 | 2.11M |
| January 06, 2026 | 49.91 | 49.91 | 49.91 | 49.91 | 49.9 | 1.74M |
| January 05, 2026 | 49.91 | 49.9 | 49.9 | 49.91 | 49.9 | 1.97M |
| January 02, 2026 | 49.9 | 49.9 | 49.9 | 49.9 | 49.89 | 2.65M |
| December 31, 2025 | 49.89 | 49.88 | 49.88 | 49.89 | 49.88 | 3.37M |
| December 30, 2025 | 49.87 | 49.88 | 49.88 | 49.88 | 49.86 | 2.17M |
| December 29, 2025 | 50.02 | 50.02 | 49.87 | 50.02 | 50.01 | 1.45M |
| December 26, 2025 | 50.01 | 50.01 | 50.01 | 50.02 | 50.01 | 1.46M |
| December 24, 2025 | 50 | 50 | 50 | 50.01 | 50 | 732,302 |
| December 23, 2025 | 49.99 | 50 | 50 | 50 | 49.99 | 1.53M |
| December 22, 2025 | 49.98 | 49.99 | 49.99 | 49.99 | 49.98 | 1.55M |
| December 19, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.98 | 1.53M |
| December 18, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.97 | 1.87M |
| December 17, 2025 | 49.97 | 49.96 | 49.96 | 49.97 | 49.96 | 2.22M |
| December 16, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.95 | 1.94M |
| December 15, 2025 | 49.96 | 49.95 | 49.95 | 49.96 | 49.95 | 1.73M |
| December 12, 2025 | 49.94 | 49.95 | 49.95 | 49.95 | 49.94 | 1.54M |
| December 11, 2025 | 49.92 | 49.94 | 49.94 | 49.94 | 49.92 | 2.23M |
| December 10, 2025 | 49.92 | 49.92 | 49.92 | 49.93 | 49.92 | 1.59M |
| December 09, 2025 | 49.91 | 49.91 | 49.91 | 49.92 | 49.91 | 1.21M |
| December 08, 2025 | 49.9 | 49.91 | 49.91 | 49.91 | 49.9 | 1.88M |
| December 05, 2025 | 49.9 | 49.91 | 49.91 | 49.91 | 49.9 | 1.61M |
| December 04, 2025 | 49.89 | 49.9 | 49.9 | 49.9 | 49.88 | 2.83M |
| December 03, 2025 | 49.88 | 49.89 | 49.89 | 49.89 | 49.87 | 2.47M |
| December 02, 2025 | 49.87 | 49.88 | 49.88 | 49.88 | 49.86 | 3.27M |
| December 01, 2025 | 50.01 | 50.01 | 50.01 | 50.02 | 50.01 | 2.48M |
| November 28, 2025 | 50 | 50.01 | 50.01 | 50.01 | 50 | 1.66M |
| November 26, 2025 | 49.98 | 49.99 | 49.99 | 49.99 | 49.98 | 2.19M |
| November 25, 2025 | 49.98 | 49.99 | 49.99 | 49.99 | 49.97 | 4.84M |
| November 24, 2025 | 49.97 | 49.97 | 49.97 | 49.98 | 49.97 | 1.25M |