30.52
-0.87(-2.77%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 30.97 | 30.52 | 30.52 | 31.07 | 29.49 | 17.86M |
| February 19, 2026 | 31.49 | 31.39 | 31.39 | 31.73 | 30.89 | 8.87M |
| February 18, 2026 | 31.65 | 31.58 | 31.58 | 32.48 | 31.44 | 10.9M |
| February 17, 2026 | 32.3 | 31.42 | 31.42 | 32.69 | 30.93 | 9.9M |
| February 13, 2026 | 32.62 | 32.49 | 32.49 | 33.15 | 32.32 | 10.18M |
| February 12, 2026 | 34.21 | 32.65 | 32.65 | 34.43 | 32.07 | 15.69M |
| February 11, 2026 | 33.7 | 34 | 34 | 34.77 | 33.51 | 12.75M |
| February 10, 2026 | 32.4 | 33.6 | 33.6 | 33.99 | 32.4 | 13.53M |
| February 09, 2026 | 31.5 | 32.08 | 32.08 | 32.54 | 31.02 | 10.28M |
| February 06, 2026 | 31 | 31.78 | 31.78 | 31.86 | 30.81 | 8.98M |
| February 05, 2026 | 31.9 | 30.6 | 30.6 | 32.23 | 30.16 | 15.88M |
| February 04, 2026 | 31.01 | 32.4 | 32.4 | 32.85 | 30.95 | 26.13M |
| February 03, 2026 | 28.9 | 30.49 | 30.49 | 31.15 | 28.81 | 21.85M |
| February 02, 2026 | 27.5 | 28.88 | 28.88 | 29.03 | 27.1 | 17.17M |
| January 30, 2026 | 27.29 | 27.55 | 27.55 | 28 | 26.92 | 18.95M |
| January 29, 2026 | 26.6 | 27.16 | 27.16 | 27.56 | 25.82 | 23.61M |
| January 28, 2026 | 28.1 | 27.78 | 27.78 | 28.15 | 27.2 | 17.83M |
| January 27, 2026 | 28.21 | 27.81 | 27.81 | 28.39 | 27.64 | 12.8M |
| January 26, 2026 | 28.37 | 28.18 | 28.18 | 28.56 | 27.97 | 8.71M |
| January 23, 2026 | 28.49 | 28.25 | 28.25 | 28.61 | 28.13 | 8.89M |
| January 22, 2026 | 28.61 | 28.33 | 28.31 | 29.09 | 28.27 | 11.41M |
| January 21, 2026 | 26.87 | 28.41 | 28.41 | 28.55 | 26.75 | 12.57M |
| January 20, 2026 | 26.55 | 26.58 | 26.58 | 27.17 | 26.31 | 11.47M |
| January 16, 2026 | 27.35 | 27.57 | 27.57 | 27.86 | 27.22 | 14.03M |
| January 15, 2026 | 28.29 | 27.94 | 27.94 | 28.36 | 27.21 | 9.55M |
| January 14, 2026 | 26.9 | 28.26 | 28.26 | 28.53 | 26.84 | 21.15M |
| January 13, 2026 | 26.64 | 26.55 | 26.55 | 27.07 | 26.47 | 10.24M |
| January 12, 2026 | 26.35 | 26.5 | 26.5 | 26.62 | 26.07 | 7.69M |
| January 09, 2026 | 26.32 | 26.33 | 26.33 | 26.49 | 25.74 | 8.77M |
| January 08, 2026 | 24.5 | 25.92 | 25.92 | 26.39 | 24.35 | 10.49M |
| January 07, 2026 | 25.53 | 24.8 | 24.8 | 25.61 | 24.55 | 8.26M |
| January 06, 2026 | 24.81 | 25.52 | 25.52 | 25.67 | 24.69 | 11.27M |
| January 05, 2026 | 24.25 | 24.9 | 24.9 | 25.15 | 24.18 | 12.78M |
| January 02, 2026 | 23.55 | 24.27 | 24.27 | 24.42 | 23.31 | 10.05M |
| December 31, 2025 | 23.46 | 23.38 | 23.38 | 23.72 | 23.3 | 8.94M |
| December 30, 2025 | 23.3 | 23.51 | 23.51 | 23.62 | 23.24 | 7.36M |
| December 29, 2025 | 23.19 | 23.35 | 23.35 | 23.36 | 22.98 | 10.43M |
| December 26, 2025 | 23.05 | 23.29 | 23.29 | 23.31 | 22.87 | 8.93M |
| December 24, 2025 | 22.95 | 23.06 | 23.06 | 23.08 | 22.87 | 3.45M |
| December 23, 2025 | 23.26 | 22.9 | 22.9 | 23.4 | 22.77 | 7.88M |
| December 22, 2025 | 23.33 | 23.42 | 23.42 | 23.74 | 23.27 | 10.43M |
| December 19, 2025 | 23.03 | 23.26 | 23.26 | 23.56 | 22.91 | 15.64M |
| December 18, 2025 | 22.81 | 23.04 | 23.04 | 23.25 | 22.75 | 11.15M |
| December 17, 2025 | 22.98 | 23.07 | 23.07 | 23.38 | 22.91 | 14.08M |
| December 16, 2025 | 23.21 | 22.84 | 22.84 | 23.25 | 22.52 | 17.49M |
| December 15, 2025 | 24.02 | 23.45 | 23.45 | 24.24 | 23.11 | 17.46M |
| December 12, 2025 | 24.7 | 23.97 | 23.97 | 24.89 | 23.93 | 9.61M |
| December 11, 2025 | 24.54 | 24.58 | 24.58 | 25.05 | 24.43 | 11.61M |
| December 10, 2025 | 23.19 | 24.59 | 24.59 | 24.7 | 23.18 | 12M |
| December 09, 2025 | 22.89 | 23.11 | 23.11 | 23.85 | 22.85 | 11.31M |
| December 08, 2025 | 22.9 | 22.86 | 22.86 | 23.25 | 22.76 | 11.72M |
| December 05, 2025 | 23.17 | 22.96 | 22.96 | 23.69 | 22.94 | 9.02M |
| December 04, 2025 | 23.85 | 22.87 | 22.87 | 23.93 | 22.75 | 10.27M |
| December 03, 2025 | 23.98 | 23.76 | 23.76 | 24.47 | 23.74 | 10.52M |
| December 02, 2025 | 23.87 | 23.86 | 23.86 | 24.09 | 23.41 | 10.73M |
| December 01, 2025 | 23.6 | 23.84 | 23.84 | 24.28 | 23.57 | 11.46M |
| November 28, 2025 | 23.73 | 23.85 | 23.85 | 24.02 | 23.59 | 7.25M |
| November 26, 2025 | 23.22 | 23.91 | 23.91 | 24.1 | 23.2 | 10.51M |
| November 25, 2025 | 22.76 | 23.2 | 23.2 | 23.35 | 22.63 | 14.21M |
| November 24, 2025 | 22.2 | 22.53 | 22.53 | 22.57 | 21.95 | 15.71M |