30.36
+0.4(+1.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 29.97 | 30.36 | 30.36 | 30.36 | 29.59 | 587,600 |
| February 19, 2026 | 30.33 | 29.96 | 29.96 | 30.42 | 29.68 | 600,300 |
| February 18, 2026 | 30.39 | 30.2 | 30.2 | 31.06 | 30.05 | 510,039 |
| February 17, 2026 | 30.35 | 30.45 | 30.45 | 30.93 | 30.11 | 696,917 |
| February 13, 2026 | 30.14 | 30.31 | 30.31 | 30.56 | 29.78 | 606,600 |
| February 12, 2026 | 30.62 | 30.19 | 30.19 | 30.96 | 29.66 | 693,918 |
| February 11, 2026 | 31 | 30.45 | 30.45 | 31.38 | 30.16 | 613,400 |
| February 10, 2026 | 31.03 | 30.81 | 30.81 | 31.32 | 30.5 | 978,800 |
| February 09, 2026 | 30.73 | 31.16 | 31.16 | 31.36 | 30.31 | 847,727 |
| February 06, 2026 | 30.29 | 30.9 | 30.9 | 30.99 | 30.18 | 943,017 |
| February 05, 2026 | 30.11 | 30.06 | 30.06 | 30.55 | 29.26 | 848,032 |
| February 04, 2026 | 29.71 | 30.12 | 30.12 | 30.56 | 29.57 | 733,949 |
| February 03, 2026 | 29.17 | 29.46 | 29.46 | 29.94 | 29.01 | 1.11M |
| February 02, 2026 | 28.57 | 29.17 | 29.17 | 29.68 | 28.54 | 1.13M |
| January 30, 2026 | 28.76 | 28.74 | 28.74 | 28.9 | 28.37 | 2.34M |
| January 29, 2026 | 26.99 | 28.8 | 28.8 | 28.84 | 26.96 | 2.1M |
| January 28, 2026 | 27.33 | 27.2 | 27.2 | 27.72 | 27.17 | 1.87M |
| January 27, 2026 | 27.19 | 27.29 | 27.29 | 27.47 | 27.05 | 1.12M |
| January 26, 2026 | 26.9 | 27.14 | 27.14 | 27.26 | 26.66 | 1.04M |
| January 23, 2026 | 27.55 | 26.84 | 26.84 | 27.61 | 26.77 | 1.24M |
| January 22, 2026 | 27.69 | 27.52 | 27.52 | 28.02 | 27.39 | 919,100 |
| January 21, 2026 | 26.62 | 27.68 | 27.68 | 27.72 | 26.47 | 1.32M |
| January 20, 2026 | 26.22 | 26.42 | 26.42 | 26.7 | 26.22 | 1.08M |
| January 16, 2026 | 26.73 | 26.65 | 26.65 | 26.84 | 26.53 | 2.72M |
| January 15, 2026 | 25.93 | 26.81 | 26.81 | 26.87 | 25.93 | 1.25M |
| January 14, 2026 | 25.58 | 25.95 | 25.95 | 26.04 | 25.4 | 1.01M |
| January 13, 2026 | 25.61 | 25.37 | 25.37 | 25.74 | 25.31 | 490,400 |
| January 12, 2026 | 25.6 | 25.48 | 25.48 | 25.7 | 25.35 | 620,829 |
| January 09, 2026 | 26.09 | 25.8 | 25.8 | 26.27 | 25.73 | 437,800 |
| January 08, 2026 | 25.27 | 26.09 | 26.09 | 26.28 | 25.27 | 676,300 |
| January 07, 2026 | 25.6 | 25.41 | 25.41 | 25.64 | 25.2 | 667,144 |
| January 06, 2026 | 25.56 | 25.55 | 25.55 | 25.66 | 25.14 | 878,525 |
| January 05, 2026 | 24.98 | 25.65 | 25.65 | 26.03 | 24.9 | 1.28M |
| January 02, 2026 | 25.05 | 25.09 | 25.09 | 25.2 | 24.59 | 1.82M |
| December 31, 2025 | 25.3 | 25.02 | 25.02 | 25.36 | 25.01 | 1.24M |
| December 30, 2025 | 25.43 | 25.25 | 25.25 | 25.47 | 25.25 | 671,800 |
| December 29, 2025 | 25.72 | 25.44 | 25.44 | 25.92 | 25.31 | 591,715 |
| December 26, 2025 | 25.8 | 25.72 | 25.72 | 25.95 | 25.62 | 451,126 |
| December 24, 2025 | 25.76 | 25.8 | 25.8 | 25.88 | 25.62 | 266,900 |
| December 23, 2025 | 26.11 | 25.83 | 25.83 | 26.16 | 25.81 | 514,314 |
| December 22, 2025 | 26.22 | 26.11 | 26.11 | 26.56 | 26.01 | 539,044 |
| December 19, 2025 | 26.44 | 26.3 | 26.3 | 26.65 | 25.94 | 2.81M |
| December 18, 2025 | 26.77 | 26.55 | 26.55 | 26.88 | 26.46 | 741,642 |
| December 17, 2025 | 26.58 | 26.64 | 26.64 | 27.04 | 26.55 | 656,979 |
| December 16, 2025 | 27.07 | 26.58 | 26.58 | 27.1 | 26.41 | 556,700 |
| December 15, 2025 | 27.01 | 26.98 | 26.98 | 27.17 | 26.65 | 806,800 |
| December 12, 2025 | 27.13 | 26.83 | 26.83 | 27.17 | 26.7 | 694,213 |
| December 11, 2025 | 26.83 | 26.98 | 26.98 | 27.23 | 26.83 | 377,600 |
| December 10, 2025 | 25.97 | 26.84 | 26.84 | 26.94 | 25.96 | 1.22M |
| December 09, 2025 | 26.15 | 26.02 | 26.02 | 26.47 | 25.97 | 780,242 |
| December 08, 2025 | 25.86 | 26.12 | 26.12 | 26.31 | 25.77 | 994,462 |
| December 05, 2025 | 25.64 | 25.76 | 25.76 | 25.87 | 25.64 | 368,600 |
| December 04, 2025 | 25.59 | 25.81 | 25.81 | 25.87 | 25.59 | 477,200 |
| December 03, 2025 | 25.21 | 25.58 | 25.58 | 25.69 | 25 | 703,200 |
| December 02, 2025 | 25.06 | 25.11 | 25.11 | 25.31 | 24.9 | 619,101 |
| December 01, 2025 | 24.52 | 24.98 | 24.98 | 25.15 | 24.52 | 524,800 |
| November 28, 2025 | 25.02 | 24.88 | 24.63 | 25.12 | 24.8 | 299,300 |
| November 26, 2025 | 25.07 | 25.06 | 24.81 | 25.36 | 24.99 | 898,800 |
| November 25, 2025 | 24.47 | 25.23 | 24.98 | 25.44 | 24.41 | 648,140 |
| November 24, 2025 | 24.39 | 24.3 | 24.06 | 24.46 | 24.19 | 548,700 |