27.71
+0.14(+0.51%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 27.6 | 27.71 | 27.71 | 27.97 | 26.99 | 97,700 |
| February 19, 2026 | 27.34 | 27.57 | 27.57 | 27.77 | 27.19 | 59,000 |
| February 18, 2026 | 28.04 | 27.5 | 27.5 | 28.31 | 27.5 | 73,900 |
| February 17, 2026 | 28.15 | 28.07 | 28.07 | 28.75 | 28.02 | 55,233 |
| February 13, 2026 | 27.89 | 28.21 | 28.21 | 28.76 | 27.52 | 128,000 |
| February 12, 2026 | 27.65 | 27.65 | 27.65 | 27.96 | 27.05 | 78,600 |
| February 11, 2026 | 28.03 | 27.48 | 27.48 | 28.39 | 27.45 | 54,133 |
| February 10, 2026 | 28.4 | 27.95 | 27.95 | 28.57 | 27.92 | 44,823 |
| February 09, 2026 | 28.73 | 28.45 | 28.45 | 28.89 | 28.35 | 57,900 |
| February 06, 2026 | 28.46 | 28.6 | 28.6 | 28.83 | 28.24 | 74,432 |
| February 05, 2026 | 28.08 | 28.21 | 28.21 | 28.38 | 27.99 | 79,000 |
| February 04, 2026 | 27.97 | 28.08 | 28.08 | 28.76 | 27.97 | 104,300 |
| February 03, 2026 | 27.08 | 27.74 | 27.74 | 27.8 | 26.81 | 124,014 |
| February 02, 2026 | 26.33 | 27.01 | 27.01 | 27.07 | 26.26 | 76,000 |
| January 30, 2026 | 25.61 | 26.35 | 26.35 | 26.59 | 25.6 | 87,900 |
| January 29, 2026 | 25.82 | 25.76 | 25.76 | 25.82 | 25.54 | 57,200 |
| January 28, 2026 | 25.8 | 25.53 | 25.53 | 25.8 | 25.35 | 13,924 |
| January 27, 2026 | 26 | 25.74 | 25.74 | 26 | 25.66 | 15,612 |
| January 26, 2026 | 26.2 | 25.96 | 25.96 | 26.2 | 25.5 | 20,805 |
| January 23, 2026 | 26.48 | 26 | 26 | 26.48 | 25.89 | 26,941 |
| January 22, 2026 | 26.38 | 26.39 | 26.39 | 26.49 | 26.3 | 27,101 |
| January 21, 2026 | 25.73 | 26.29 | 26.29 | 26.49 | 25.73 | 60,700 |
| January 20, 2026 | 25.37 | 25.59 | 25.59 | 27.55 | 25.37 | 20,831 |
| January 16, 2026 | 25.65 | 25.69 | 25.69 | 26 | 25.55 | 30,618 |
| January 15, 2026 | 25.26 | 25.71 | 25.71 | 25.78 | 25.21 | 20,300 |
| January 14, 2026 | 25.15 | 25.24 | 25.24 | 25.28 | 25.09 | 27,840 |
| January 13, 2026 | 25.24 | 25.11 | 25.11 | 25.25 | 25 | 22,104 |
| January 12, 2026 | 25.31 | 25.28 | 25.28 | 25.44 | 25.18 | 11,527 |
| January 09, 2026 | 25.86 | 25.42 | 25.42 | 25.95 | 25.4 | 19,516 |
| January 08, 2026 | 24.62 | 25.56 | 25.56 | 25.73 | 24.6 | 32,200 |
| January 07, 2026 | 24.67 | 24.58 | 24.58 | 24.76 | 24.27 | 34,600 |
| January 06, 2026 | 24.5 | 24.59 | 24.59 | 24.75 | 24.32 | 19,700 |
| January 05, 2026 | 24.49 | 24.6 | 24.6 | 25.21 | 24.49 | 47,700 |
| January 02, 2026 | 25.42 | 24.54 | 24.54 | 25.42 | 24.47 | 16,800 |
| December 31, 2025 | 25.4 | 25.24 | 25.24 | 25.4 | 25.16 | 22,400 |
| December 30, 2025 | 25.66 | 25.35 | 25.35 | 25.66 | 25.29 | 16,346 |
| December 29, 2025 | 25.56 | 25.5 | 25.5 | 25.67 | 25.32 | 15,447 |
| December 26, 2025 | 25.74 | 25.5 | 25.5 | 25.78 | 25.33 | 15,500 |
| December 24, 2025 | 25.6 | 25.59 | 25.59 | 25.93 | 25.55 | 11,000 |
| December 23, 2025 | 25.52 | 25.46 | 25.46 | 25.86 | 25.46 | 11,515 |
| December 22, 2025 | 25.9 | 25.6 | 25.6 | 25.99 | 25.59 | 35,022 |
| December 19, 2025 | 26.32 | 25.9 | 25.9 | 26.49 | 25.88 | 55,106 |
| December 18, 2025 | 26.3 | 26.3 | 26.3 | 26.48 | 26.15 | 16,922 |
| December 17, 2025 | 26.2 | 26.16 | 26.16 | 26.33 | 26.08 | 28,400 |
| December 16, 2025 | 26.25 | 26.2 | 26.2 | 26.28 | 26.05 | 20,400 |
| December 15, 2025 | 25.9 | 26.19 | 26.19 | 26.24 | 25.71 | 58,325 |
| December 12, 2025 | 25.98 | 25.9 | 25.9 | 25.98 | 25.85 | 18,237 |
| December 11, 2025 | 25.74 | 25.78 | 25.78 | 25.91 | 25.5 | 39,458 |
| December 10, 2025 | 24.5 | 25.58 | 25.58 | 25.72 | 24.5 | 65,000 |
| December 09, 2025 | 24.35 | 24.58 | 24.58 | 24.8 | 24.35 | 17,000 |
| December 08, 2025 | 24.85 | 24.4 | 24.4 | 24.85 | 24.4 | 18,523 |
| December 05, 2025 | 24.75 | 24.59 | 24.59 | 24.82 | 24.59 | 11,700 |
| December 04, 2025 | 24.75 | 24.63 | 24.63 | 24.75 | 24.5 | 23,203 |
| December 03, 2025 | 24.6 | 24.56 | 24.56 | 24.74 | 24.56 | 16,444 |
| December 02, 2025 | 24.75 | 24.3 | 24.3 | 24.8 | 24.3 | 16,737 |
| December 01, 2025 | 24.55 | 24.6 | 24.6 | 24.75 | 24.44 | 11,828 |
| November 28, 2025 | 24.31 | 24.5 | 24.5 | 24.7 | 24.31 | 7,324 |
| November 26, 2025 | 24.75 | 24.51 | 24.51 | 24.79 | 24.25 | 21,804 |
| November 25, 2025 | 23.94 | 24.6 | 24.6 | 24.79 | 23.94 | 20,517 |
| November 24, 2025 | 24.16 | 23.94 | 23.94 | 24.45 | 23.71 | 17,798 |