31.82
-0.77(-2.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 10, 2026 | 32.05 | 31.82 | 31.82 | 32.68 | 31.54 | 7.79M |
| March 09, 2026 | 33.23 | 32.59 | 32.59 | 33.78 | 32.31 | 11.5M |
| March 06, 2026 | 32.89 | 32.68 | 32.68 | 33.42 | 32.19 | 10.56M |
| March 05, 2026 | 31.69 | 32.38 | 32.38 | 32.57 | 31.66 | 9.63M |
| March 04, 2026 | 30.95 | 31.1 | 31.1 | 31.35 | 30.46 | 7.42M |
| March 03, 2026 | 32.1 | 31.85 | 31.85 | 32.78 | 30.97 | 12.69M |
| March 02, 2026 | 32.52 | 31.69 | 31.69 | 32.75 | 30.19 | 12.68M |
| February 27, 2026 | 29.59 | 30.37 | 30.37 | 30.42 | 29.17 | 8.7M |
| February 26, 2026 | 27.64 | 29.1 | 29.1 | 29.76 | 27.18 | 14.61M |
| February 25, 2026 | 28.62 | 27.84 | 27.84 | 28.7 | 27.72 | 6.33M |
| February 24, 2026 | 28.8 | 28.62 | 28.62 | 28.8 | 28.16 | 3.97M |
| February 23, 2026 | 29.02 | 28.72 | 28.72 | 29.63 | 28.41 | 4.98M |
| February 20, 2026 | 28.8 | 29.06 | 29.06 | 29.4 | 28.72 | 7.62M |
| February 19, 2026 | 29.11 | 29.08 | 29.08 | 30.07 | 28.86 | 9.08M |
| February 18, 2026 | 27.85 | 28.61 | 28.61 | 28.86 | 27.8 | 8.79M |
| February 17, 2026 | 28 | 27.34 | 27.34 | 28.5 | 26.77 | 4.81M |
| February 13, 2026 | 26.87 | 27.92 | 27.92 | 28 | 26.83 | 5.42M |
| February 12, 2026 | 28.12 | 26.92 | 26.92 | 28.38 | 26.45 | 7.08M |
| February 11, 2026 | 28 | 28.26 | 28.26 | 28.56 | 27.75 | 7.22M |
| February 10, 2026 | 27.44 | 27.45 | 27.45 | 27.7 | 27.21 | 3.76M |
| February 09, 2026 | 27.46 | 27.49 | 27.49 | 27.92 | 27.27 | 4.85M |
| February 06, 2026 | 26.63 | 27.46 | 27.46 | 27.65 | 26.54 | 5.12M |
| February 05, 2026 | 26.97 | 26.48 | 26.48 | 27.01 | 25.59 | 6.13M |
| February 04, 2026 | 26.79 | 27.38 | 27.38 | 27.52 | 26.78 | 10.21M |
| February 03, 2026 | 25.93 | 26.46 | 26.46 | 26.52 | 25.79 | 8.51M |
| February 02, 2026 | 25.37 | 25.89 | 25.89 | 26.22 | 25.3 | 7.39M |
| January 30, 2026 | 26.24 | 26.41 | 26.41 | 26.59 | 25.55 | 7.95M |
| January 29, 2026 | 27.03 | 26.26 | 26.26 | 27.49 | 26.23 | 11.9M |
| January 28, 2026 | 26.19 | 26.01 | 26.01 | 26.23 | 25.51 | 5.95M |
| January 27, 2026 | 25.6 | 25.83 | 25.83 | 26.1 | 25.41 | 4.84M |
| January 26, 2026 | 26.17 | 25.4 | 25.4 | 26.17 | 24.98 | 4.97M |
| January 23, 2026 | 26.22 | 25.8 | 25.8 | 26.59 | 25.7 | 6.94M |
| January 22, 2026 | 26 | 25.55 | 25.55 | 26.09 | 25.17 | 7.28M |
| January 21, 2026 | 25.59 | 26.54 | 26.54 | 26.61 | 25.59 | 6.68M |
| January 20, 2026 | 25.97 | 25.35 | 25.35 | 26.25 | 25.21 | 4.78M |
| January 16, 2026 | 26.04 | 25.78 | 25.78 | 26.14 | 25.54 | 3.59M |
| January 15, 2026 | 26.27 | 26.01 | 26.01 | 26.27 | 25.4 | 7.67M |
| January 14, 2026 | 26.12 | 26.69 | 26.69 | 27.36 | 26.02 | 7.82M |
| January 13, 2026 | 25.45 | 25.72 | 25.72 | 26.28 | 25.39 | 5.7M |
| January 12, 2026 | 25.34 | 24.92 | 24.92 | 25.34 | 24.83 | 3.16M |
| January 09, 2026 | 25.44 | 25.2 | 25.2 | 25.72 | 25.08 | 3.94M |
| January 08, 2026 | 23.51 | 25.37 | 25.37 | 25.67 | 23.46 | 8.92M |
| January 07, 2026 | 23.85 | 23.39 | 23.39 | 23.94 | 23.25 | 5.94M |
| January 06, 2026 | 24.33 | 23.88 | 23.88 | 24.61 | 23.73 | 5.46M |
| January 05, 2026 | 25.53 | 24.47 | 24.47 | 25.8 | 23.49 | 7.14M |
| January 02, 2026 | 24.58 | 25.36 | 25.36 | 25.55 | 24.39 | 5.02M |
| December 31, 2025 | 24.7 | 24.46 | 24.46 | 24.79 | 24.41 | 2.9M |
| December 30, 2025 | 24.57 | 24.7 | 24.7 | 24.85 | 24.51 | 3.09M |
| December 29, 2025 | 24.38 | 24.38 | 24.38 | 24.49 | 24.12 | 3.3M |
| December 26, 2025 | 24.26 | 24.18 | 24.18 | 24.54 | 23.92 | 3.29M |
| December 24, 2025 | 24.38 | 24.36 | 24.36 | 24.49 | 24.19 | 1.28M |
| December 23, 2025 | 24.47 | 24.36 | 24.36 | 24.57 | 24.15 | 2.99M |
| December 22, 2025 | 24.5 | 24.41 | 24.41 | 24.98 | 24.36 | 6.43M |
| December 19, 2025 | 24.01 | 24.12 | 24.12 | 24.49 | 23.95 | 9.4M |
| December 18, 2025 | 24.47 | 23.81 | 23.81 | 24.63 | 23.63 | 5.52M |
| December 17, 2025 | 24.3 | 24.63 | 24.63 | 24.76 | 24.05 | 5.94M |
| December 16, 2025 | 25.04 | 23.96 | 23.96 | 25.04 | 23.75 | 6.58M |
| December 15, 2025 | 25.97 | 25.27 | 25.27 | 25.97 | 24.96 | 4.86M |
| December 12, 2025 | 26.12 | 25.93 | 25.93 | 26.39 | 25.69 | 4.1M |
| December 11, 2025 | 25.93 | 25.95 | 25.95 | 26.34 | 25.72 | 4.77M |