35.00
+0.314(+0.91%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 34.63 | 35 | 35 | 35.03 | 34.63 | 6,728 |
| February 19, 2026 | 34.7 | 34.85 | 34.85 | 34.86 | 34.63 | 6,709 |
| February 18, 2026 | 34.5 | 34.7 | 34.7 | 34.76 | 34.48 | 5,100 |
| February 17, 2026 | 34.73 | 34.5 | 34.5 | 35.01 | 34.33 | 37,424 |
| February 13, 2026 | 34.45 | 34.67 | 34.67 | 34.71 | 34.19 | 29,800 |
| February 12, 2026 | 34.17 | 34.38 | 34.38 | 34.49 | 34.17 | 14,500 |
| February 11, 2026 | 34.08 | 34.09 | 34.09 | 34.12 | 33.78 | 18,134 |
| February 10, 2026 | 33.98 | 33.93 | 33.93 | 34.23 | 33.93 | 17,435 |
| February 09, 2026 | 34.42 | 33.98 | 33.98 | 34.43 | 33.86 | 10,900 |
| February 06, 2026 | 34.33 | 34.49 | 34.49 | 34.62 | 34.33 | 23,600 |
| February 05, 2026 | 34.23 | 34.28 | 34.28 | 34.44 | 34.1 | 18,717 |
| February 04, 2026 | 33.83 | 34.18 | 34.18 | 34.53 | 33.83 | 47,027 |
| February 03, 2026 | 33.75 | 33.74 | 33.74 | 34.1 | 33.6 | 15,312 |
| February 02, 2026 | 33.47 | 33.75 | 33.75 | 33.93 | 33.46 | 12,000 |
| January 30, 2026 | 33.33 | 33.57 | 33.57 | 33.59 | 33.15 | 9,748 |
| January 29, 2026 | 32.97 | 33.34 | 33.34 | 33.34 | 32.97 | 10,100 |
| January 28, 2026 | 33.58 | 33.04 | 33.04 | 33.59 | 33.01 | 14,030 |
| January 27, 2026 | 33.2 | 33.47 | 33.47 | 33.48 | 33.08 | 3,770 |
| January 26, 2026 | 33.01 | 33.23 | 33.23 | 33.24 | 32.97 | 12,012 |
| January 23, 2026 | 33.21 | 32.99 | 32.99 | 33.34 | 32.87 | 18,700 |
| January 22, 2026 | 33.03 | 33.25 | 33.25 | 33.39 | 33.03 | 12,017 |
| January 21, 2026 | 32.56 | 32.99 | 32.99 | 33 | 32.44 | 14,700 |
| January 20, 2026 | 32.01 | 32.44 | 32.44 | 32.46 | 31.98 | 15,600 |
| January 16, 2026 | 32.38 | 32.36 | 32.36 | 32.49 | 32.06 | 19,416 |
| January 15, 2026 | 32.14 | 32.54 | 32.54 | 32.58 | 32.02 | 13,000 |
| January 14, 2026 | 31.81 | 32.13 | 32.13 | 32.14 | 31.81 | 8,611 |
| January 13, 2026 | 31.63 | 31.69 | 31.69 | 31.78 | 31.5 | 11,100 |
| January 12, 2026 | 31.44 | 31.63 | 31.63 | 31.82 | 31.44 | 13,800 |
| January 09, 2026 | 31.25 | 31.51 | 31.51 | 31.51 | 31.03 | 5,050 |
| January 08, 2026 | 30.78 | 31.41 | 31.41 | 31.46 | 30.74 | 22,900 |
| January 07, 2026 | 31.19 | 30.8 | 30.8 | 31.32 | 30.6 | 18,306 |
| January 06, 2026 | 30.62 | 31.03 | 31.03 | 31.03 | 30.62 | 10,204 |
| January 05, 2026 | 30.86 | 30.71 | 30.71 | 30.99 | 30.65 | 33,400 |
| January 02, 2026 | 30.97 | 30.82 | 30.82 | 31.11 | 30.81 | 33,100 |
| December 31, 2025 | 31.2 | 31.08 | 31.08 | 31.25 | 31.08 | 5,026 |
| December 30, 2025 | 31.55 | 31.19 | 31.19 | 31.57 | 31.19 | 20,903 |
| December 29, 2025 | 31.54 | 31.53 | 31.53 | 31.59 | 31.45 | 7,840 |
| December 26, 2025 | 31.69 | 31.61 | 31.61 | 31.7 | 31.51 | 11,801 |
| December 24, 2025 | 31.56 | 31.69 | 31.69 | 31.71 | 31.56 | 6,900 |
| December 23, 2025 | 31.57 | 31.54 | 31.54 | 31.64 | 31.46 | 9,900 |
| December 22, 2025 | 31.68 | 31.72 | 31.72 | 31.81 | 31.67 | 36,705 |
| December 19, 2025 | 32.07 | 31.92 | 31.92 | 32.08 | 31.87 | 13,420 |
| December 18, 2025 | 32.58 | 32.2 | 32.2 | 32.58 | 32.2 | 1,100 |
| December 17, 2025 | 32.23 | 32.47 | 32.47 | 32.66 | 32.23 | 5,329 |
| December 16, 2025 | 32.5 | 32.29 | 32.29 | 32.6 | 32.25 | 27,800 |
| December 15, 2025 | 32.33 | 32.55 | 32.55 | 32.63 | 32.33 | 11,735 |
| December 12, 2025 | 32.31 | 32.26 | 32.26 | 32.4 | 32.18 | 5,118 |
| December 11, 2025 | 32.06 | 32.27 | 32.27 | 32.38 | 32.06 | 27,700 |
| December 10, 2025 | 31.66 | 31.78 | 31.78 | 31.83 | 31.63 | 5,830 |
| December 09, 2025 | 31.35 | 31.61 | 31.61 | 31.71 | 31.35 | 9,211 |
| December 08, 2025 | 31.68 | 31.32 | 31.32 | 31.68 | 31.29 | 5,100 |
| December 05, 2025 | 31.71 | 31.51 | 31.51 | 31.71 | 31.46 | 3,022 |
| December 04, 2025 | 31.69 | 31.6 | 31.6 | 31.69 | 31.5 | 7,600 |
| December 03, 2025 | 31.47 | 31.67 | 31.67 | 31.8 | 31.47 | 6,100 |
| December 02, 2025 | 31.57 | 31.38 | 31.38 | 31.57 | 31.24 | 7,247 |
| December 01, 2025 | 31.42 | 31.36 | 31.36 | 31.58 | 31.36 | 4,506 |
| November 28, 2025 | 31.56 | 31.62 | 31.62 | 31.62 | 31.53 | 7,300 |
| November 26, 2025 | 31.47 | 31.62 | 31.62 | 31.87 | 31.47 | 9,742 |
| November 25, 2025 | 30.82 | 31.5 | 31.5 | 31.6 | 30.82 | 8,500 |
| November 24, 2025 | 31.06 | 30.73 | 30.73 | 31.08 | 30.73 | 3,545 |