27.05
-0.165(-0.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 06, 2026 | 26.67 | 27.22 | 27.22 | 27.37 | 26.59 | 50.28M |
| February 05, 2026 | 26.76 | 26.49 | 26.49 | 27.19 | 26.46 | 72.43M |
| February 04, 2026 | 25.88 | 26.78 | 26.78 | 26.98 | 25.88 | 74.03M |
| February 03, 2026 | 25.36 | 25.77 | 25.77 | 26.11 | 25.26 | 91.64M |
| February 02, 2026 | 26.42 | 26.66 | 26.66 | 26.68 | 26.36 | 50.84M |
| January 30, 2026 | 26.13 | 26.44 | 26.44 | 26.47 | 25.9 | 51.6M |
| January 29, 2026 | 25.9 | 26.1 | 26.1 | 26.23 | 25.88 | 44.37M |
| January 28, 2026 | 26.27 | 25.86 | 25.86 | 26.39 | 25.76 | 44.98M |
| January 27, 2026 | 25.94 | 26.49 | 26.49 | 26.83 | 25.9 | 69.7M |
| January 26, 2026 | 25.63 | 25.88 | 25.88 | 25.92 | 25.6 | 41.44M |
| January 23, 2026 | 25.58 | 25.65 | 25.65 | 25.69 | 25.51 | 45.4M |
| January 22, 2026 | 25.9 | 26.09 | 26.09 | 26.31 | 25.75 | 41.75M |
| January 21, 2026 | 25.47 | 25.89 | 25.89 | 25.92 | 25.38 | 45.46M |
| January 20, 2026 | 25.43 | 25.52 | 25.52 | 25.65 | 25.09 | 55.43M |
| January 16, 2026 | 25.89 | 25.65 | 25.65 | 25.89 | 25.55 | 59.47M |
| January 15, 2026 | 25.55 | 25.89 | 25.89 | 25.89 | 25.25 | 55.01M |
| January 14, 2026 | 25.23 | 25.58 | 25.58 | 25.71 | 25.2 | 47.96M |
| January 13, 2026 | 25.32 | 25.15 | 25.15 | 25.39 | 24.97 | 39.02M |
| January 12, 2026 | 25.58 | 25.27 | 25.27 | 25.77 | 25.09 | 49.95M |
| January 09, 2026 | 25.34 | 25.48 | 25.48 | 25.55 | 25.23 | 34.19M |
| January 08, 2026 | 25.18 | 25.29 | 25.29 | 25.56 | 25.12 | 42.98M |
| January 07, 2026 | 25.59 | 25.27 | 25.27 | 25.81 | 25.14 | 46.42M |
| January 06, 2026 | 25.19 | 25.43 | 25.43 | 26.01 | 25.19 | 38.06M |
| January 05, 2026 | 25.2 | 25.17 | 25.17 | 25.4 | 24.95 | 52.62M |
| January 02, 2026 | 24.98 | 25.18 | 25.18 | 25.3 | 24.83 | 35.98M |
| December 31, 2025 | 24.97 | 24.9 | 24.9 | 25.02 | 24.88 | 29.28M |
| December 30, 2025 | 25.01 | 24.99 | 24.99 | 25.05 | 24.92 | 28.82M |
| December 29, 2025 | 25.05 | 25 | 25 | 25.2 | 24.97 | 33.07M |
| December 26, 2025 | 25.02 | 25.09 | 25.09 | 25.11 | 24.92 | 21.62M |
| December 24, 2025 | 24.92 | 25.03 | 25.03 | 25.14 | 24.91 | 19.33M |
| December 23, 2025 | 25.26 | 24.88 | 24.88 | 25.34 | 24.83 | 43.69M |
| December 22, 2025 | 25.2 | 25.21 | 25.21 | 25.4 | 25.13 | 38.76M |
| December 19, 2025 | 25.01 | 25.19 | 25.19 | 25.52 | 24.98 | 83.28M |
| December 18, 2025 | 25.01 | 25.04 | 25.04 | 25.23 | 24.98 | 47.06M |
| December 17, 2025 | 25.4 | 25.04 | 25.04 | 25.51 | 25.03 | 59.67M |
| December 16, 2025 | 26.44 | 25.53 | 25.53 | 26.51 | 24.92 | 110.9M |
| December 15, 2025 | 25.82 | 26.43 | 26.43 | 26.65 | 25.81 | 60.36M |
| December 12, 2025 | 25.84 | 25.85 | 25.85 | 26.04 | 25.72 | 51.6M |
| December 11, 2025 | 25.8 | 25.8 | 25.8 | 26.04 | 25.61 | 34.81M |
| December 10, 2025 | 25.49 | 25.78 | 25.78 | 25.79 | 25.22 | 43.64M |
| December 09, 2025 | 26 | 25.33 | 25.33 | 26.13 | 25.13 | 43.39M |
| December 08, 2025 | 26.04 | 25.77 | 25.77 | 26.19 | 25.76 | 45.21M |
| December 05, 2025 | 25.77 | 26.03 | 26.03 | 26.12 | 25.64 | 47.44M |
| December 04, 2025 | 25.62 | 25.69 | 25.69 | 25.74 | 25.35 | 28.2M |
| December 03, 2025 | 25.32 | 25.57 | 25.57 | 25.89 | 25.3 | 44.77M |
| December 02, 2025 | 25.32 | 25.15 | 25.15 | 25.32 | 25.04 | 43.83M |
| December 01, 2025 | 25.76 | 25.27 | 25.27 | 25.94 | 25.23 | 53.06M |
| November 28, 2025 | 25.85 | 25.74 | 25.74 | 25.86 | 25.66 | 22.62M |
| November 26, 2025 | 25.7 | 25.71 | 25.71 | 25.81 | 25.58 | 33.39M |
| November 25, 2025 | 25.37 | 25.72 | 25.72 | 25.97 | 25.36 | 39.13M |
| November 24, 2025 | 25.11 | 25.22 | 25.22 | 25.47 | 25.05 | 63.07M |
| November 21, 2025 | 24.59 | 25.04 | 25.04 | 25.52 | 24.59 | 73.08M |
| November 20, 2025 | 24.89 | 24.4 | 24.4 | 25 | 24.28 | 47.4M |
| November 19, 2025 | 25.43 | 24.88 | 24.88 | 25.5 | 24.72 | 61.37M |
| November 18, 2025 | 25.05 | 25.45 | 25.45 | 25.51 | 24.98 | 66.33M |
| November 17, 2025 | 25.11 | 25.08 | 25.08 | 25.57 | 24.95 | 88.04M |
| November 14, 2025 | 25.67 | 25.06 | 25.06 | 25.77 | 24.97 | 96.43M |
| November 13, 2025 | 25.94 | 25.79 | 25.79 | 26.48 | 25.67 | 123.01M |
| November 12, 2025 | 25.4 | 25.87 | 25.87 | 25.94 | 25.25 | 95.62M |
| November 11, 2025 | 24.49 | 25.51 | 25.51 | 25.51 | 24.44 | 131.74M |