32.85
+0.02(+0.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 32.67 | 32.85 | 32.85 | 32.88 | 32.59 | 37,621 |
| February 19, 2026 | 32.79 | 32.83 | 32.83 | 32.83 | 32.55 | 51,535 |
| February 18, 2026 | 32.49 | 32.86 | 32.86 | 32.92 | 32.46 | 136,502 |
| February 17, 2026 | 32.52 | 32.5 | 32.5 | 32.77 | 32.36 | 87,700 |
| February 13, 2026 | 32.18 | 32.51 | 32.51 | 32.75 | 32.18 | 33,800 |
| February 12, 2026 | 32.5 | 32.05 | 32.05 | 32.64 | 31.99 | 39,121 |
| February 11, 2026 | 32.26 | 32.66 | 32.66 | 32.66 | 32.14 | 49,900 |
| February 10, 2026 | 32.56 | 32.41 | 32.41 | 32.79 | 32.41 | 26,100 |
| February 09, 2026 | 32.56 | 32.47 | 32.47 | 32.57 | 32.3 | 45,824 |
| February 06, 2026 | 32.37 | 32.69 | 32.69 | 32.74 | 32.37 | 44,005 |
| February 05, 2026 | 32.38 | 32.39 | 32.39 | 32.72 | 32.37 | 89,241 |
| February 04, 2026 | 32.19 | 32.37 | 32.37 | 32.64 | 32.14 | 117,729 |
| February 03, 2026 | 32.27 | 32.06 | 32.06 | 32.83 | 32.06 | 60,800 |
| February 02, 2026 | 32.14 | 32.33 | 32.33 | 32.38 | 32.13 | 107,300 |
| January 30, 2026 | 32.07 | 32.25 | 32.25 | 32.6 | 31.98 | 75,872 |
| January 29, 2026 | 32.29 | 32.21 | 32.21 | 32.42 | 32.07 | 153,448 |
| January 28, 2026 | 32.35 | 32.3 | 32.3 | 32.49 | 32.15 | 112,700 |
| January 27, 2026 | 32.69 | 32.6 | 32.6 | 32.88 | 32.51 | 94,400 |
| January 26, 2026 | 33.03 | 33.05 | 33.05 | 33.17 | 33.02 | 48,667 |
| January 23, 2026 | 33.15 | 33.01 | 33.01 | 33.23 | 32.22 | 79,400 |
| January 22, 2026 | 33.21 | 33.24 | 33.24 | 33.51 | 33.21 | 63,500 |
| January 21, 2026 | 32.65 | 33.26 | 33.26 | 33.3 | 32.65 | 112,500 |
| January 20, 2026 | 32.49 | 32.55 | 32.55 | 32.8 | 32.3 | 192,817 |
| January 16, 2026 | 33.18 | 32.88 | 32.88 | 33.18 | 32.83 | 98,536 |
| January 15, 2026 | 32.97 | 33.14 | 33.14 | 33.24 | 32.69 | 75,917 |
| January 14, 2026 | 32.74 | 33.01 | 33.01 | 33.5 | 32.7 | 59,700 |
| January 13, 2026 | 32.96 | 32.79 | 32.79 | 33.04 | 32.52 | 145,300 |
| January 12, 2026 | 32.97 | 32.92 | 32.92 | 32.97 | 32.64 | 95,157 |
| January 09, 2026 | 33.19 | 32.98 | 32.98 | 33.21 | 32.91 | 122,606 |
| January 08, 2026 | 33.08 | 33.02 | 33.02 | 33.32 | 32.99 | 265,133 |
| January 07, 2026 | 33.2 | 33.11 | 33.11 | 33.34 | 33.06 | 260,816 |
| January 06, 2026 | 32.42 | 33.2 | 33.2 | 33.27 | 32.42 | 272,300 |
| January 05, 2026 | 31.95 | 32.46 | 32.46 | 32.46 | 31.91 | 123,546 |
| January 02, 2026 | 31.87 | 32.01 | 32.01 | 32.11 | 31.81 | 318,942 |
| December 31, 2025 | 32.09 | 31.85 | 31.85 | 32.1 | 31.85 | 35,734 |
| December 30, 2025 | 32.09 | 32.1 | 32.1 | 32.16 | 32.03 | 37,200 |
| December 29, 2025 | 32.19 | 32.05 | 32.05 | 32.21 | 32 | 70,388 |
| December 26, 2025 | 32.07 | 32.13 | 32.13 | 32.17 | 32.01 | 40,424 |
| December 24, 2025 | 32.01 | 32.13 | 32.13 | 32.16 | 32.01 | 38,374 |
| December 23, 2025 | 32.03 | 31.97 | 31.97 | 32.11 | 31.96 | 49,849 |
| December 22, 2025 | 31.81 | 32.14 | 32.14 | 32.14 | 31.81 | 54,048 |
| December 19, 2025 | 31.68 | 31.97 | 31.97 | 32.06 | 31.68 | 64,029 |
| December 18, 2025 | 31.75 | 31.71 | 31.71 | 31.91 | 31.67 | 75,900 |
| December 17, 2025 | 31.72 | 31.72 | 31.72 | 31.94 | 31.67 | 39,438 |
| December 16, 2025 | 32.07 | 31.72 | 31.72 | 32.07 | 31.53 | 50,130 |
| December 15, 2025 | 32.06 | 32.16 | 32.16 | 32.17 | 31.95 | 66,515 |
| December 12, 2025 | 32.07 | 31.94 | 31.94 | 32.12 | 31.84 | 77,262 |
| December 11, 2025 | 31.75 | 32 | 32 | 32.05 | 31.75 | 65,539 |
| December 10, 2025 | 31.25 | 31.72 | 31.72 | 31.73 | 31.24 | 62,311 |
| December 09, 2025 | 31.5 | 31.21 | 31.21 | 31.6 | 31.21 | 56,247 |
| December 08, 2025 | 31.82 | 31.44 | 31.44 | 31.82 | 31.43 | 41,609 |
| December 05, 2025 | 31.9 | 31.81 | 31.81 | 31.99 | 31.81 | 45,600 |
| December 04, 2025 | 31.79 | 31.83 | 31.83 | 31.91 | 31.63 | 42,603 |
| December 03, 2025 | 31.84 | 31.9 | 31.9 | 32.04 | 31.84 | 39,800 |
| December 02, 2025 | 31.92 | 31.74 | 31.74 | 31.97 | 31.74 | 46,009 |
| December 01, 2025 | 32.24 | 31.9 | 31.9 | 32.4 | 31.9 | 39,700 |
| November 28, 2025 | 32.5 | 32.39 | 32.39 | 32.5 | 32.34 | 17,143 |
| November 26, 2025 | 32.49 | 32.5 | 32.5 | 32.61 | 32.45 | 62,500 |
| November 25, 2025 | 31.96 | 32.55 | 32.55 | 32.62 | 31.96 | 114,363 |
| November 24, 2025 | 31.71 | 31.85 | 31.85 | 31.99 | 31.67 | 35,406 |