52.30
-0.02(-0.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 52.32 | 52.3 | 52.3 | 52.34 | 52.24 | 2.08M |
| February 19, 2026 | 52.25 | 52.32 | 52.32 | 52.33 | 52.24 | 1.76M |
| February 18, 2026 | 52.3 | 52.3 | 52.3 | 52.35 | 52.27 | 2.17M |
| February 17, 2026 | 52.31 | 52.33 | 52.33 | 52.36 | 52.27 | 1.74M |
| February 13, 2026 | 52.31 | 52.3 | 52.3 | 52.31 | 52.25 | 1.94M |
| February 12, 2026 | 52.06 | 52.14 | 52.14 | 52.17 | 52.06 | 1.79M |
| February 11, 2026 | 51.95 | 51.98 | 51.98 | 52.05 | 51.93 | 3.02M |
| February 10, 2026 | 52.06 | 52.03 | 52.03 | 52.1 | 52 | 1.42M |
| February 09, 2026 | 51.87 | 51.92 | 51.92 | 51.94 | 51.83 | 1.46M |
| February 06, 2026 | 51.91 | 51.92 | 51.92 | 51.93 | 51.83 | 1.78M |
| February 05, 2026 | 51.77 | 51.89 | 51.89 | 51.91 | 51.75 | 1.78M |
| February 04, 2026 | 51.69 | 51.7 | 51.7 | 51.71 | 51.63 | 2.4M |
| February 03, 2026 | 51.68 | 51.73 | 51.73 | 51.74 | 51.65 | 3.16M |
| February 02, 2026 | 51.78 | 51.7 | 51.7 | 51.83 | 51.7 | 2.56M |
| January 30, 2026 | 51.96 | 51.96 | 51.96 | 52.01 | 51.94 | 1.85M |
| January 29, 2026 | 51.9 | 51.98 | 51.98 | 52 | 51.87 | 1.81M |
| January 28, 2026 | 52 | 51.97 | 51.97 | 52 | 51.9 | 2.21M |
| January 27, 2026 | 52.03 | 52 | 52 | 52.08 | 51.99 | 1.57M |
| January 26, 2026 | 52.08 | 52.05 | 52.05 | 52.11 | 52.03 | 1.82M |
| January 23, 2026 | 51.97 | 52 | 52 | 52.01 | 51.89 | 2.07M |
| January 22, 2026 | 51.91 | 51.97 | 51.97 | 52 | 51.87 | 1.78M |
| January 21, 2026 | 51.77 | 51.9 | 51.9 | 51.94 | 51.73 | 2.53M |
| January 20, 2026 | 51.67 | 51.67 | 51.67 | 51.76 | 51.65 | 1.98M |
| January 16, 2026 | 52.02 | 51.9 | 51.9 | 52.02 | 51.89 | 2.46M |
| January 15, 2026 | 52.12 | 52.01 | 52.01 | 52.12 | 51.99 | 4.49M |
| January 14, 2026 | 51.99 | 52.06 | 52.06 | 52.07 | 51.98 | 8.05M |
| January 13, 2026 | 51.94 | 51.97 | 51.97 | 51.98 | 51.89 | 2.54M |
| January 12, 2026 | 51.84 | 51.86 | 51.86 | 51.93 | 51.81 | 2.77M |
| January 09, 2026 | 51.82 | 51.92 | 51.92 | 51.94 | 51.78 | 2.13M |
| January 08, 2026 | 51.81 | 51.8 | 51.8 | 51.85 | 51.78 | 3.08M |
| January 07, 2026 | 51.96 | 51.91 | 51.91 | 51.98 | 51.89 | 3.27M |
| January 06, 2026 | 51.82 | 51.88 | 51.88 | 51.88 | 51.75 | 1.9M |
| January 05, 2026 | 51.79 | 51.87 | 51.87 | 51.89 | 51.76 | 1.84M |
| January 02, 2026 | 51.82 | 51.76 | 51.76 | 51.83 | 51.71 | 1.74M |
| December 31, 2025 | 51.86 | 51.77 | 51.77 | 51.91 | 51.75 | 1.23M |
| December 30, 2025 | 51.89 | 51.93 | 51.93 | 51.96 | 51.86 | 1.39M |
| December 29, 2025 | 51.92 | 51.95 | 51.95 | 51.95 | 51.88 | 882,400 |
| December 26, 2025 | 51.92 | 51.91 | 51.91 | 51.95 | 51.83 | 1.21M |
| December 24, 2025 | 51.79 | 51.88 | 51.88 | 51.89 | 51.78 | 912,700 |
| December 23, 2025 | 51.62 | 51.74 | 51.74 | 51.75 | 51.61 | 1.53M |
| December 22, 2025 | 51.72 | 51.71 | 51.71 | 51.73 | 51.67 | 1.44M |
| December 19, 2025 | 51.76 | 51.72 | 51.72 | 51.79 | 51.7 | 1.11M |
| December 18, 2025 | 52 | 52.01 | 51.8 | 52.04 | 51.93 | 1.3M |
| December 17, 2025 | 51.86 | 51.86 | 51.65 | 51.91 | 51.82 | 1.32M |
| December 16, 2025 | 51.76 | 51.9 | 51.69 | 51.92 | 51.76 | 1.54M |
| December 15, 2025 | 51.89 | 51.81 | 51.6 | 51.91 | 51.77 | 935,217 |
| December 12, 2025 | 51.78 | 51.75 | 51.54 | 51.83 | 51.72 | 1.14M |
| December 11, 2025 | 52.06 | 51.96 | 51.96 | 52.12 | 51.94 | 1.41M |
| December 10, 2025 | 51.78 | 51.99 | 51.99 | 52.02 | 51.78 | 1.29M |
| December 09, 2025 | 51.93 | 51.81 | 51.81 | 51.94 | 51.78 | 1.21M |
| December 08, 2025 | 51.96 | 51.86 | 51.86 | 51.96 | 51.78 | 1.11M |
| December 05, 2025 | 52.01 | 51.94 | 51.94 | 52.01 | 51.89 | 1.13M |
| December 04, 2025 | 52.03 | 51.98 | 51.98 | 52.03 | 51.94 | 955,083 |
| December 03, 2025 | 52.01 | 52.07 | 52.07 | 52.09 | 51.99 | 851,900 |
| December 02, 2025 | 51.94 | 51.96 | 51.96 | 52.01 | 51.91 | 1.64M |
| December 01, 2025 | 51.89 | 51.94 | 51.94 | 51.95 | 51.88 | 1.29M |
| November 28, 2025 | 52.38 | 52.35 | 52.35 | 52.41 | 52.28 | 1M |
| November 26, 2025 | 52.29 | 52.42 | 52.42 | 52.42 | 52.24 | 909,447 |
| November 25, 2025 | 52.2 | 52.29 | 52.29 | 52.38 | 52.2 | 1.43M |
| November 24, 2025 | 52.11 | 52.16 | 52.16 | 52.18 | 52.07 | 1.24M |