31.56
+1.25(+4.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 30.23 | 31.56 | 31.56 | 31.91 | 30.07 | 915,600 |
| February 19, 2026 | 29.31 | 30.31 | 30.31 | 30.4 | 29.12 | 1.12M |
| February 18, 2026 | 30.11 | 29.81 | 29.81 | 30.38 | 29.2 | 1.14M |
| February 17, 2026 | 30.05 | 30.27 | 30.27 | 30.86 | 29.05 | 1.2M |
| February 13, 2026 | 29.01 | 30.6 | 30.6 | 31.99 | 28.25 | 3.45M |
| February 12, 2026 | 34.45 | 32.8 | 32.8 | 34.96 | 32.38 | 1.7M |
| February 11, 2026 | 33.58 | 34.16 | 34.16 | 34.4 | 32.7 | 1.48M |
| February 10, 2026 | 32.1 | 32.53 | 32.53 | 32.98 | 31.72 | 774,100 |
| February 09, 2026 | 30.82 | 31.67 | 31.67 | 32.09 | 30.21 | 899,773 |
| February 06, 2026 | 29.51 | 30.85 | 30.85 | 31 | 29.26 | 828,494 |
| February 05, 2026 | 28.77 | 28.93 | 28.93 | 29.28 | 28.24 | 731,100 |
| February 04, 2026 | 30.2 | 28.69 | 28.69 | 30.94 | 28.01 | 1.03M |
| February 03, 2026 | 29.99 | 29.77 | 29.77 | 30.83 | 28.87 | 1.2M |
| February 02, 2026 | 28 | 29.35 | 29.35 | 29.44 | 27.44 | 576,722 |
| January 30, 2026 | 28.7 | 28.54 | 28.54 | 29.63 | 28.37 | 562,102 |
| January 29, 2026 | 29.07 | 29.36 | 29.36 | 29.78 | 28.35 | 1.03M |
| January 28, 2026 | 29.45 | 28.99 | 28.99 | 29.61 | 28.47 | 459,555 |
| January 27, 2026 | 29.25 | 28.99 | 28.99 | 29.79 | 28.88 | 400,735 |
| January 26, 2026 | 28.88 | 28.97 | 28.97 | 29.46 | 28.43 | 810,100 |
| January 23, 2026 | 29.23 | 28.23 | 28.23 | 29.31 | 28.07 | 790,805 |
| January 22, 2026 | 30.43 | 29.47 | 29.47 | 30.65 | 29.18 | 416,419 |
| January 21, 2026 | 28.95 | 29.78 | 29.78 | 30.11 | 28.29 | 1.36M |
| January 20, 2026 | 27.42 | 28.51 | 28.51 | 28.96 | 27.37 | 754,409 |
| January 16, 2026 | 29.49 | 28.25 | 28.25 | 29.83 | 28.19 | 608,081 |
| January 15, 2026 | 29.35 | 29.14 | 29.14 | 30.56 | 29.03 | 951,900 |
| January 14, 2026 | 27.55 | 28.11 | 28.11 | 28.16 | 27.39 | 783,945 |
| January 13, 2026 | 27.95 | 27.84 | 27.84 | 28 | 27.49 | 1.22M |
| January 12, 2026 | 26.68 | 27.62 | 27.62 | 27.84 | 26.46 | 1.03M |
| January 09, 2026 | 26.3 | 26.86 | 26.86 | 26.94 | 26.2 | 310,146 |
| January 08, 2026 | 26.5 | 26.06 | 26.06 | 26.64 | 25.33 | 600,212 |
| January 07, 2026 | 26.66 | 26.78 | 26.78 | 27.16 | 26.5 | 819,600 |
| January 06, 2026 | 26.2 | 27.01 | 27.01 | 27.15 | 26 | 1.77M |
| January 05, 2026 | 25.15 | 25.1 | 25.1 | 25.54 | 24.82 | 684,400 |
| January 02, 2026 | 23.94 | 24.61 | 24.61 | 25.13 | 23.89 | 469,513 |
| December 31, 2025 | 23.78 | 23.27 | 23.27 | 24.08 | 23.21 | 285,733 |
| December 30, 2025 | 23.5 | 23.73 | 23.73 | 23.85 | 23.31 | 280,749 |
| December 29, 2025 | 23.26 | 23.45 | 23.45 | 23.52 | 23.17 | 229,300 |
| December 26, 2025 | 23.64 | 23.49 | 23.49 | 23.64 | 23.41 | 172,400 |
| December 24, 2025 | 23.76 | 23.55 | 23.55 | 23.8 | 23.32 | 121,300 |
| December 23, 2025 | 23.45 | 23.75 | 23.75 | 23.9 | 23.39 | 234,500 |
| December 22, 2025 | 23.99 | 23.55 | 23.55 | 23.99 | 23.54 | 274,367 |
| December 19, 2025 | 23.31 | 23.52 | 23.52 | 23.77 | 23.31 | 742,925 |
| December 18, 2025 | 23.79 | 23.3 | 23.3 | 23.88 | 23.12 | 430,600 |
| December 17, 2025 | 23.35 | 22.99 | 22.99 | 23.6 | 22.8 | 395,226 |
| December 16, 2025 | 23.44 | 23.23 | 23.23 | 23.71 | 22.84 | 938,481 |
| December 15, 2025 | 24.04 | 23.61 | 23.61 | 24.09 | 23.28 | 516,500 |
| December 12, 2025 | 24.63 | 23.88 | 23.88 | 24.69 | 23.67 | 487,968 |
| December 11, 2025 | 25.24 | 24.91 | 24.91 | 25.36 | 24.57 | 399,400 |
| December 10, 2025 | 25.19 | 25.35 | 25.35 | 25.63 | 24.86 | 395,100 |
| December 09, 2025 | 24.99 | 25.18 | 25.18 | 25.35 | 24.65 | 368,300 |
| December 08, 2025 | 25.31 | 25.15 | 25.15 | 25.47 | 24.98 | 419,100 |
| December 05, 2025 | 25.35 | 24.98 | 24.98 | 25.46 | 24.82 | 392,124 |
| December 04, 2025 | 24.84 | 25.13 | 25.13 | 25.2 | 24.62 | 538,633 |
| December 03, 2025 | 24.34 | 25.09 | 25.09 | 25.29 | 24.13 | 727,956 |
| December 02, 2025 | 24.16 | 24.2 | 24.2 | 24.58 | 24.04 | 600,808 |
| December 01, 2025 | 23.84 | 24 | 24 | 24.51 | 23.8 | 604,818 |
| November 28, 2025 | 24.03 | 24.32 | 24.32 | 24.34 | 23.8 | 163,331 |
| November 26, 2025 | 23.61 | 24.04 | 24.04 | 24.4 | 23.52 | 822,901 |
| November 25, 2025 | 22.8 | 23.63 | 23.63 | 23.79 | 22.58 | 418,537 |
| November 24, 2025 | 22.43 | 22.82 | 22.82 | 23.26 | 22.35 | 467,940 |