26.02
-0.14(-0.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 25.94 | 26.02 | 26.02 | 26.36 | 25.29 | 598,143 |
| February 19, 2026 | 26.09 | 26.16 | 26.16 | 26.63 | 25.3 | 1.04M |
| February 18, 2026 | 25.99 | 26.37 | 26.37 | 26.7 | 25.36 | 445,054 |
| February 17, 2026 | 26.56 | 26.13 | 26.13 | 26.92 | 25.76 | 674,705 |
| February 13, 2026 | 27.25 | 26.72 | 26.72 | 28.05 | 26.68 | 436,317 |
| February 12, 2026 | 28.3 | 27.16 | 27.16 | 28.6 | 26.7 | 458,013 |
| February 11, 2026 | 28.06 | 28.01 | 28.01 | 28.17 | 26.43 | 625,936 |
| February 10, 2026 | 28.34 | 27.93 | 27.93 | 28.92 | 27.85 | 356,900 |
| February 09, 2026 | 29.42 | 28.08 | 28.08 | 29.42 | 27.99 | 586,809 |
| February 06, 2026 | 27.45 | 29.42 | 29.42 | 30.22 | 27.13 | 1.26M |
| February 05, 2026 | 28.17 | 26.99 | 26.99 | 28.32 | 26.77 | 1.12M |
| February 04, 2026 | 27.9 | 27.82 | 27.82 | 28.43 | 26.85 | 939,100 |
| February 03, 2026 | 28.4 | 27.6 | 27.6 | 28.8 | 27.19 | 669,046 |
| February 02, 2026 | 26.31 | 28.17 | 28.17 | 28.31 | 25.93 | 851,446 |
| January 30, 2026 | 25.35 | 26.45 | 26.45 | 26.88 | 25.22 | 1.67M |
| January 29, 2026 | 25.25 | 25.67 | 25.67 | 25.75 | 24.9 | 1.11M |
| January 28, 2026 | 26.14 | 25.38 | 25.38 | 26.14 | 25.34 | 489,500 |
| January 27, 2026 | 25.87 | 26.16 | 26.16 | 26.21 | 25.55 | 642,392 |
| January 26, 2026 | 25.62 | 25.87 | 25.87 | 26.21 | 25.44 | 704,900 |
| January 23, 2026 | 26.99 | 25.78 | 25.78 | 27.06 | 25.44 | 706,457 |
| January 22, 2026 | 27.73 | 27.03 | 27.03 | 28.69 | 26.99 | 1.47M |
| January 21, 2026 | 27.05 | 27.21 | 27.21 | 28.5 | 26.95 | 1.07M |
| January 20, 2026 | 26.24 | 27.05 | 27.05 | 27.42 | 25.5 | 1.01M |
| January 16, 2026 | 25.34 | 26.71 | 26.71 | 27.46 | 24.82 | 1.24M |
| January 15, 2026 | 26.19 | 25.17 | 25.17 | 26.19 | 24.29 | 1.25M |
| January 14, 2026 | 25.68 | 26.05 | 26.05 | 27.42 | 24.89 | 1.14M |
| January 13, 2026 | 25 | 25.75 | 25.75 | 26.47 | 24.91 | 1.03M |
| January 12, 2026 | 25.75 | 25.03 | 25.03 | 26 | 23.25 | 1.37M |
| January 09, 2026 | 23.58 | 26 | 26 | 29.98 | 23.27 | 5.79M |
| January 08, 2026 | 16.74 | 23.25 | 23.25 | 25.59 | 16.39 | 9.49M |
| January 07, 2026 | 15.14 | 15.47 | 15.47 | 15.66 | 14.88 | 774,713 |
| January 06, 2026 | 15.13 | 15.14 | 15.14 | 15.28 | 14.79 | 505,446 |
| January 05, 2026 | 15.69 | 15.21 | 15.21 | 15.69 | 14.91 | 463,311 |
| January 02, 2026 | 15.5 | 15.54 | 15.54 | 15.79 | 15.06 | 490,849 |
| December 31, 2025 | 15.53 | 15.4 | 15.4 | 16 | 15.14 | 539,100 |
| December 30, 2025 | 15.93 | 15.55 | 15.55 | 16.09 | 15.33 | 325,906 |
| December 29, 2025 | 16.3 | 15.94 | 15.94 | 16.39 | 15.89 | 379,400 |
| December 26, 2025 | 16.71 | 16.3 | 16.3 | 16.71 | 15.88 | 510,900 |
| December 24, 2025 | 16.67 | 16.73 | 16.73 | 16.85 | 16.47 | 349,610 |
| December 23, 2025 | 17.84 | 16.53 | 16.53 | 17.88 | 16.48 | 889,500 |
| December 22, 2025 | 16.78 | 17.93 | 17.93 | 18.05 | 16.51 | 494,600 |
| December 19, 2025 | 16.71 | 16.87 | 16.87 | 17.15 | 16.61 | 1.22M |
| December 18, 2025 | 16.18 | 16.68 | 16.68 | 16.9 | 15.77 | 803,805 |
| December 17, 2025 | 16.95 | 16.02 | 16.02 | 17.58 | 15.71 | 1.2M |
| December 16, 2025 | 17.08 | 16.91 | 16.91 | 17.38 | 16.36 | 1.1M |
| December 15, 2025 | 17.18 | 17.17 | 17.17 | 17.44 | 16.77 | 1.28M |
| December 12, 2025 | 18.7 | 16.86 | 16.86 | 18.81 | 16.62 | 1.41M |
| December 11, 2025 | 19.99 | 18.77 | 18.77 | 20.2 | 18.14 | 1.19M |
| December 10, 2025 | 19.51 | 20.17 | 20.17 | 20.47 | 19.29 | 1.1M |
| December 09, 2025 | 20.41 | 19.49 | 19.49 | 20.41 | 17.31 | 1.42M |
| December 08, 2025 | 21.92 | 20.52 | 20.52 | 22.07 | 20.49 | 423,647 |
| December 05, 2025 | 21.43 | 21.81 | 21.81 | 21.86 | 20.98 | 523,300 |
| December 04, 2025 | 20.97 | 21.4 | 21.4 | 21.79 | 20.57 | 494,583 |
| December 03, 2025 | 20.56 | 21 | 21 | 21.01 | 20.22 | 345,013 |
| December 02, 2025 | 19.92 | 20.56 | 20.56 | 20.7 | 19.92 | 536,237 |
| December 01, 2025 | 21.47 | 19.85 | 19.85 | 21.47 | 19.58 | 496,203 |
| November 28, 2025 | 21.92 | 21.6 | 21.6 | 22.14 | 21.35 | 252,891 |
| November 26, 2025 | 21.73 | 21.71 | 21.71 | 21.96 | 21.05 | 678,327 |
| November 25, 2025 | 21.8 | 21.7 | 21.7 | 22.45 | 21.55 | 950,600 |
| November 24, 2025 | 21.75 | 21.77 | 21.77 | 22.85 | 21.64 | 447,309 |