29.70
-0.09(-0.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 29.67 | 29.7 | 29.7 | 30.36 | 29.64 | 611,100 |
| February 19, 2026 | 29.33 | 29.79 | 29.79 | 29.94 | 29.25 | 595,400 |
| February 18, 2026 | 29.18 | 29.59 | 29.59 | 29.65 | 29.04 | 602,000 |
| February 17, 2026 | 29.79 | 29.32 | 29.32 | 30.23 | 29.21 | 748,032 |
| February 13, 2026 | 28.65 | 29.79 | 29.79 | 29.83 | 28.26 | 579,700 |
| February 12, 2026 | 28.17 | 28.51 | 28.51 | 28.55 | 27.8 | 738,231 |
| February 11, 2026 | 28.46 | 28.17 | 28.17 | 28.72 | 27.89 | 635,500 |
| February 10, 2026 | 27.42 | 28.39 | 28.39 | 28.57 | 27.3 | 540,519 |
| February 09, 2026 | 27.67 | 27.44 | 27.44 | 28.01 | 27.37 | 445,173 |
| February 06, 2026 | 27.47 | 27.67 | 27.67 | 27.85 | 27.19 | 688,200 |
| February 05, 2026 | 26.6 | 27.07 | 27.07 | 28.47 | 26.16 | 831,800 |
| February 04, 2026 | 28.43 | 28.42 | 28.42 | 28.87 | 27.88 | 565,669 |
| February 03, 2026 | 28.48 | 28.35 | 28.35 | 28.8 | 27.97 | 359,540 |
| February 02, 2026 | 27.67 | 28.61 | 28.61 | 28.88 | 27.53 | 419,200 |
| January 30, 2026 | 27.37 | 27.81 | 27.81 | 27.93 | 27.37 | 562,449 |
| January 29, 2026 | 27.9 | 27.6 | 27.6 | 28.1 | 27.07 | 424,132 |
| January 28, 2026 | 28.11 | 28.07 | 28.07 | 28.29 | 27.77 | 303,432 |
| January 27, 2026 | 27.87 | 27.96 | 27.96 | 28.3 | 27.8 | 258,100 |
| January 26, 2026 | 27.43 | 27.87 | 27.87 | 27.92 | 27.1 | 328,900 |
| January 23, 2026 | 27.72 | 27.28 | 27.28 | 27.78 | 27.28 | 262,975 |
| January 22, 2026 | 27.96 | 27.81 | 27.81 | 28.4 | 27.6 | 346,810 |
| January 21, 2026 | 27.18 | 27.66 | 27.66 | 27.73 | 27.02 | 491,100 |
| January 20, 2026 | 26.71 | 26.95 | 26.95 | 27.41 | 26.7 | 417,328 |
| January 16, 2026 | 28.03 | 27.16 | 27.16 | 28.03 | 26.96 | 543,126 |
| January 15, 2026 | 27.78 | 27.95 | 27.95 | 28.29 | 27.64 | 522,000 |
| January 14, 2026 | 27.51 | 27.49 | 27.49 | 27.83 | 26.84 | 483,538 |
| January 13, 2026 | 27.55 | 27.58 | 27.58 | 27.89 | 27.32 | 493,326 |
| January 12, 2026 | 26.71 | 27.42 | 27.42 | 27.44 | 26.51 | 402,900 |
| January 09, 2026 | 27.12 | 26.91 | 26.91 | 27.36 | 26.83 | 496,221 |
| January 08, 2026 | 27.54 | 27.2 | 27.2 | 28 | 26.78 | 535,103 |
| January 07, 2026 | 27.74 | 27.73 | 27.73 | 28 | 27.42 | 456,392 |
| January 06, 2026 | 26.95 | 27.64 | 27.64 | 27.65 | 26.74 | 317,657 |
| January 05, 2026 | 26.88 | 27.11 | 27.11 | 27.45 | 26.88 | 442,849 |
| January 02, 2026 | 27.23 | 26.85 | 26.85 | 27.36 | 26.57 | 619,800 |
| December 31, 2025 | 27.42 | 27.06 | 27.06 | 27.42 | 26.97 | 332,800 |
| December 30, 2025 | 27.55 | 27.35 | 27.35 | 27.59 | 27.34 | 333,600 |
| December 29, 2025 | 27.78 | 27.57 | 27.57 | 27.84 | 27.54 | 215,100 |
| December 26, 2025 | 27.85 | 27.85 | 27.85 | 27.94 | 27.61 | 148,709 |
| December 24, 2025 | 27.84 | 27.88 | 27.88 | 27.91 | 27.69 | 193,260 |
| December 23, 2025 | 27.76 | 27.8 | 27.8 | 27.9 | 27.53 | 283,712 |
| December 22, 2025 | 28.22 | 27.86 | 27.86 | 28.48 | 27.83 | 480,000 |
| December 19, 2025 | 27.78 | 28.08 | 28.08 | 28.13 | 27.66 | 2.73M |
| December 18, 2025 | 27.48 | 27.86 | 27.86 | 27.91 | 27.34 | 579,300 |
| December 17, 2025 | 27.63 | 27.18 | 27.18 | 27.92 | 26.83 | 488,058 |
| December 16, 2025 | 27.53 | 27.51 | 27.51 | 27.81 | 27.4 | 477,531 |
| December 15, 2025 | 27.59 | 27.7 | 27.7 | 27.84 | 27.45 | 492,231 |
| December 12, 2025 | 28.08 | 27.46 | 27.46 | 28.08 | 27.42 | 672,500 |
| December 11, 2025 | 28.03 | 28.1 | 28.1 | 28.2 | 27.82 | 262,954 |
| December 10, 2025 | 27.33 | 28.04 | 28.04 | 28.16 | 27.25 | 331,479 |
| December 09, 2025 | 26.9 | 27.34 | 27.34 | 27.47 | 26.57 | 333,745 |
| December 08, 2025 | 27.09 | 26.99 | 26.99 | 27.32 | 26.86 | 524,503 |
| December 05, 2025 | 26.92 | 26.9 | 26.9 | 27.17 | 26.79 | 341,939 |
| December 04, 2025 | 27.04 | 26.98 | 26.98 | 27.35 | 26.82 | 463,665 |
| December 03, 2025 | 27.23 | 27.21 | 27.21 | 27.46 | 26.89 | 478,500 |
| December 02, 2025 | 26.99 | 27.31 | 27.31 | 27.36 | 26.77 | 431,000 |
| December 01, 2025 | 26.56 | 26.78 | 26.78 | 26.86 | 26.49 | 482,400 |
| November 28, 2025 | 26.93 | 26.88 | 26.88 | 26.93 | 26.66 | 212,100 |
| November 26, 2025 | 26.74 | 26.73 | 26.73 | 27.12 | 26.66 | 742,500 |
| November 25, 2025 | 26.44 | 26.84 | 26.84 | 27 | 26.38 | 394,307 |
| November 24, 2025 | 26.16 | 26.39 | 26.39 | 26.5 | 25.88 | 606,400 |