28.51
-0.64(-2.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 28.7 | 28.51 | 28.51 | 29.4 | 27.54 | 2.04M |
| February 19, 2026 | 25.47 | 29.15 | 29.15 | 29.28 | 25.07 | 2.39M |
| February 18, 2026 | 22.99 | 25.53 | 25.53 | 26.15 | 22.8 | 2.02M |
| February 17, 2026 | 22.49 | 23.03 | 23.03 | 23.34 | 22.05 | 872,341 |
| February 13, 2026 | 24.24 | 22.45 | 22.45 | 24.37 | 22.26 | 1.04M |
| February 12, 2026 | 24 | 23.67 | 23.69 | 24.48 | 23.23 | 779,552 |
| February 11, 2026 | 24.77 | 24.2 | 24.2 | 25.08 | 23.81 | 619,373 |
| February 10, 2026 | 25.08 | 24.63 | 24.63 | 25.45 | 24.5 | 744,599 |
| February 09, 2026 | 24.72 | 25.19 | 25.19 | 25.33 | 24.26 | 669,532 |
| February 06, 2026 | 23.36 | 24.72 | 24.72 | 25.21 | 23.23 | 1.13M |
| February 05, 2026 | 24.14 | 23.03 | 23.03 | 24.83 | 22.7 | 1.21M |
| February 04, 2026 | 24.78 | 24.5 | 24.5 | 24.79 | 23.7 | 773,928 |
| February 03, 2026 | 23.05 | 24.88 | 24.88 | 24.93 | 22.77 | 1.24M |
| February 02, 2026 | 21.77 | 23.09 | 23.09 | 23.09 | 21.75 | 825,660 |
| January 30, 2026 | 22.7 | 21.89 | 21.89 | 23 | 21.83 | 972,888 |
| January 29, 2026 | 21.61 | 22.61 | 22.61 | 22.7 | 21.06 | 1.11M |
| January 28, 2026 | 23.86 | 21.57 | 21.57 | 23.86 | 21.4 | 1.75M |
| January 27, 2026 | 23.69 | 23.52 | 23.52 | 23.75 | 23.1 | 603,230 |
| January 26, 2026 | 23.03 | 23.62 | 23.62 | 23.71 | 22.8 | 957,439 |
| January 23, 2026 | 24.02 | 23.2 | 23.2 | 24.14 | 23.01 | 1.25M |
| January 22, 2026 | 24.34 | 24.17 | 24.17 | 24.74 | 24.09 | 981,100 |
| January 21, 2026 | 23.91 | 24.31 | 24.31 | 24.62 | 23.52 | 1.48M |
| January 20, 2026 | 25.38 | 24.2 | 24.2 | 25.7 | 23.58 | 2.09M |
| January 16, 2026 | 24.16 | 24.35 | 24.35 | 24.89 | 23.96 | 985,400 |
| January 15, 2026 | 24.68 | 24.04 | 24.04 | 24.69 | 23.53 | 1.6M |
| January 14, 2026 | 24.76 | 24.79 | 24.79 | 25 | 24.23 | 1.06M |
| January 13, 2026 | 24.27 | 24.79 | 24.79 | 25.44 | 24.12 | 722,468 |
| January 12, 2026 | 23.62 | 24.51 | 24.51 | 24.86 | 23.24 | 1.49M |
| January 09, 2026 | 26 | 23.84 | 23.84 | 26.2 | 23.15 | 2.61M |
| January 08, 2026 | 25.86 | 25.55 | 25.55 | 26.22 | 25.07 | 854,655 |
| January 07, 2026 | 26.08 | 26.31 | 26.31 | 26.94 | 25.7 | 1.18M |
| January 06, 2026 | 24.73 | 26.13 | 26.13 | 26.44 | 24.66 | 1.19M |
| January 05, 2026 | 27.91 | 24.81 | 24.81 | 28.49 | 24.34 | 3.21M |
| January 02, 2026 | 29.09 | 28.31 | 28.31 | 29.36 | 27.51 | 1.34M |
| December 31, 2025 | 28.76 | 28.86 | 28.86 | 29.24 | 28.01 | 1.38M |
| December 30, 2025 | 29.96 | 28.96 | 28.96 | 30.09 | 28.2 | 851,500 |
| December 29, 2025 | 29.63 | 30.04 | 30.04 | 30.71 | 29.59 | 917,740 |
| December 26, 2025 | 29.53 | 29.69 | 29.7 | 29.98 | 29.2 | 903,825 |
| December 24, 2025 | 28.87 | 29.68 | 29.68 | 30.17 | 28.51 | 461,600 |
| December 23, 2025 | 29.08 | 28.9 | 28.9 | 29.75 | 28.57 | 998,832 |
| December 22, 2025 | 27.93 | 29.5 | 29.5 | 30 | 27.78 | 1.08M |
| December 19, 2025 | 26.21 | 27.81 | 27.81 | 29.44 | 26.11 | 1.93M |
| December 18, 2025 | 26.11 | 26.19 | 26.19 | 26.99 | 26.04 | 910,104 |
| December 17, 2025 | 25.84 | 26.15 | 26.15 | 26.95 | 25.6 | 1.41M |
| December 16, 2025 | 26.05 | 26.02 | 26.02 | 26.81 | 25.75 | 1.38M |
| December 15, 2025 | 25.87 | 26.55 | 26.55 | 27.18 | 25.84 | 1.25M |
| December 12, 2025 | 26.55 | 26.02 | 26.02 | 27.12 | 25.59 | 1.79M |
| December 11, 2025 | 28.02 | 27.18 | 27.18 | 28.49 | 27.14 | 1.84M |
| December 10, 2025 | 28.33 | 28.69 | 28.69 | 29.23 | 27.51 | 1.83M |
| December 09, 2025 | 28 | 27.38 | 27.38 | 28.37 | 27.01 | 1.86M |
| December 08, 2025 | 26.6 | 28.56 | 28.56 | 31.44 | 26.25 | 5.35M |
| December 05, 2025 | 26.74 | 26.89 | 26.89 | 28.63 | 26.01 | 7.04M |
| December 04, 2025 | 28.25 | 25.4 | 25.4 | 30.6 | 23.05 | 8.67M |
| December 03, 2025 | 30 | 29.96 | 29.96 | 40.37 | 21.5 | 56.33M |
| December 02, 2025 | 6.75 | 6.36 | 6.36 | 6.8 | 6.15 | 2.66M |
| December 01, 2025 | 5.35 | 6.65 | 6.65 | 7.23 | 5.35 | 6.37M |
| November 28, 2025 | 5.26 | 5.35 | 5.35 | 5.92 | 5.22 | 1.77M |
| November 26, 2025 | 4.66 | 5.19 | 5.19 | 5.2 | 4.63 | 2.45M |
| November 25, 2025 | 4.45 | 4.6 | 4.6 | 4.84 | 4.3 | 3.49M |
| November 24, 2025 | 5.55 | 4.64 | 4.64 | 5.61 | 4.4 | 6.89M |