33.59
-1.46(-4.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 34.57 | 33.59 | 33.59 | 34.98 | 33.09 | 1.54M |
| February 19, 2026 | 34.56 | 35.05 | 35.05 | 36.3 | 34.31 | 1.47M |
| February 18, 2026 | 34.51 | 34.96 | 34.96 | 36.31 | 33.85 | 2.19M |
| February 17, 2026 | 37.92 | 33.84 | 33.84 | 37.92 | 31.39 | 6.15M |
| February 13, 2026 | 39.06 | 38.2 | 38.2 | 40.53 | 38.04 | 1.05M |
| February 12, 2026 | 40.65 | 39.04 | 39.04 | 40.95 | 38.89 | 778,464 |
| February 11, 2026 | 40.45 | 40.17 | 40.17 | 40.52 | 38.88 | 1.13M |
| February 10, 2026 | 42.29 | 40.54 | 40.54 | 42.53 | 39.15 | 1.62M |
| February 09, 2026 | 43.04 | 42.4 | 42.4 | 43.69 | 41.57 | 1.03M |
| February 06, 2026 | 42.65 | 43.04 | 43.04 | 43.89 | 41.79 | 1.5M |
| February 05, 2026 | 43.84 | 41.56 | 41.56 | 45.04 | 41.34 | 1.44M |
| February 04, 2026 | 46.6 | 44.43 | 44.43 | 46.62 | 43 | 1.92M |
| February 03, 2026 | 44.51 | 46.63 | 46.63 | 46.67 | 44.34 | 1.94M |
| February 02, 2026 | 42.34 | 44.21 | 44.21 | 44.85 | 42.34 | 1.44M |
| January 30, 2026 | 42.9 | 42.39 | 42.39 | 43.45 | 41.8 | 1.53M |
| January 29, 2026 | 42.1 | 43.06 | 43.06 | 44.27 | 41.38 | 3.69M |
| January 28, 2026 | 42.25 | 41.91 | 41.91 | 42.37 | 41.09 | 1.39M |
| January 27, 2026 | 42.31 | 42.48 | 42.48 | 43.42 | 41.57 | 1.42M |
| January 26, 2026 | 40.01 | 42.21 | 42.21 | 42.72 | 39.71 | 1.39M |
| January 23, 2026 | 41.02 | 40.59 | 40.59 | 41.99 | 38.68 | 1.96M |
| January 22, 2026 | 40.06 | 41.07 | 41.07 | 42.46 | 39.51 | 2.05M |
| January 21, 2026 | 38.94 | 39.99 | 39.99 | 40.53 | 38.94 | 1.74M |
| January 20, 2026 | 37.84 | 39.36 | 39.36 | 40.71 | 37.67 | 2.01M |
| January 16, 2026 | 38.75 | 37.93 | 37.93 | 40.27 | 36.28 | 3.33M |
| January 15, 2026 | 40.38 | 38.79 | 38.79 | 41.57 | 38.76 | 2.37M |
| January 14, 2026 | 38.32 | 39.99 | 39.99 | 40.53 | 37.96 | 2.43M |
| January 13, 2026 | 36.8 | 38.09 | 38.09 | 39.29 | 35.28 | 2.06M |
| January 12, 2026 | 37 | 36.6 | 36.6 | 39.16 | 34.37 | 3.34M |
| January 09, 2026 | 31.76 | 35.86 | 35.86 | 38.16 | 29.41 | 7.98M |
| January 08, 2026 | 30.77 | 31.76 | 31.76 | 32.33 | 30.35 | 1.1M |
| January 07, 2026 | 31.19 | 30.99 | 30.99 | 31.6 | 30.25 | 1.53M |
| January 06, 2026 | 31.89 | 30.72 | 30.72 | 31.92 | 29.3 | 1.91M |
| January 05, 2026 | 31.36 | 32.15 | 32.15 | 32.55 | 30.28 | 1.73M |
| January 02, 2026 | 34.54 | 31.4 | 31.4 | 34.88 | 30.76 | 2.88M |
| December 31, 2025 | 34.13 | 34.49 | 34.49 | 35.2 | 33.92 | 945,072 |
| December 30, 2025 | 34.76 | 34.43 | 34.43 | 35.03 | 34.09 | 1.02M |
| December 29, 2025 | 34.28 | 34.75 | 34.75 | 35.24 | 34.28 | 825,864 |
| December 26, 2025 | 36.24 | 34.41 | 34.41 | 36.24 | 34.37 | 673,950 |
| December 24, 2025 | 35.41 | 35.79 | 35.79 | 36.41 | 35.13 | 409,534 |
| December 23, 2025 | 35.6 | 35.24 | 35.24 | 36.09 | 35.06 | 627,445 |
| December 22, 2025 | 35.24 | 35.78 | 35.78 | 36.11 | 34.6 | 953,984 |
| December 19, 2025 | 33.63 | 34.53 | 34.53 | 35.17 | 33.63 | 1.86M |
| December 18, 2025 | 34.5 | 33.67 | 33.67 | 34.95 | 33.45 | 745,300 |
| December 17, 2025 | 35.03 | 34.03 | 34.03 | 35.26 | 33.95 | 910,264 |
| December 16, 2025 | 33.94 | 35.26 | 35.26 | 35.4 | 33.63 | 1.36M |
| December 15, 2025 | 33.66 | 34.19 | 34.19 | 34.68 | 33.51 | 1.01M |
| December 12, 2025 | 32.71 | 33.38 | 33.38 | 33.75 | 32.65 | 928,118 |
| December 11, 2025 | 32.68 | 32.59 | 32.59 | 33.48 | 32.11 | 930,243 |
| December 10, 2025 | 33.9 | 32.68 | 32.68 | 34.55 | 32.4 | 1.85M |
| December 09, 2025 | 34.97 | 34.04 | 34.04 | 35.54 | 33.97 | 948,784 |
| December 08, 2025 | 34.21 | 35.01 | 35.01 | 35.23 | 33.5 | 1.42M |
| December 05, 2025 | 34.12 | 34.41 | 34.41 | 34.74 | 33.38 | 1.02M |
| December 04, 2025 | 33.53 | 33.92 | 33.92 | 34.08 | 33 | 880,624 |
| December 03, 2025 | 30.98 | 33.74 | 33.74 | 33.84 | 30.5 | 2.06M |
| December 02, 2025 | 31.96 | 30.79 | 30.79 | 32.19 | 30.6 | 1.62M |
| December 01, 2025 | 32.19 | 32.05 | 32.05 | 32.31 | 31.55 | 1.09M |
| November 28, 2025 | 31.9 | 32.63 | 32.63 | 32.66 | 31.72 | 680,422 |
| November 26, 2025 | 32.2 | 31.72 | 31.72 | 32.8 | 31.51 | 1.86M |
| November 25, 2025 | 30.57 | 32.26 | 32.26 | 32.41 | 30 | 2.2M |
| November 24, 2025 | 29.11 | 29.87 | 29.87 | 29.91 | 28 | 1.87M |