28.49
+0.36(+1.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 03, 2026 | 28.51 | 28.13 | 28.13 | 28.64 | 27.16 | 223,300 |
| March 02, 2026 | 28.11 | 28.64 | 28.64 | 29.5 | 26.58 | 514,822 |
| February 27, 2026 | 29.79 | 29.02 | 29.02 | 30.33 | 28.44 | 412,100 |
| February 26, 2026 | 30 | 30.28 | 30.28 | 30.7 | 29.29 | 253,600 |
| February 25, 2026 | 31.09 | 29.99 | 29.99 | 32.63 | 29.85 | 473,428 |
| February 24, 2026 | 28.22 | 30.86 | 30.86 | 30.92 | 28.07 | 343,000 |
| February 23, 2026 | 27.3 | 28 | 28 | 28.17 | 26.84 | 263,600 |
| February 20, 2026 | 26.85 | 27.28 | 27.28 | 27.4 | 25.49 | 293,624 |
| February 19, 2026 | 28.17 | 27.08 | 27.08 | 28.17 | 26.26 | 458,829 |
| February 18, 2026 | 30.08 | 28.3 | 28.3 | 30.52 | 27.96 | 364,600 |
| February 17, 2026 | 27.6 | 30.3 | 30.3 | 31.34 | 27.6 | 408,647 |
| February 13, 2026 | 25.7 | 27.5 | 27.5 | 27.64 | 25.12 | 348,914 |
| February 12, 2026 | 26.7 | 25.76 | 25.76 | 26.7 | 25.22 | 171,000 |
| February 11, 2026 | 26.97 | 26.34 | 26.34 | 26.97 | 25.36 | 233,627 |
| February 10, 2026 | 26.54 | 26.7 | 26.7 | 27.31 | 26.1 | 169,366 |
| February 09, 2026 | 25.47 | 26.59 | 26.59 | 26.96 | 24.98 | 365,200 |
| February 06, 2026 | 24.73 | 25.41 | 25.41 | 25.76 | 24.13 | 280,135 |
| February 05, 2026 | 24.48 | 24.44 | 24.44 | 25.54 | 24 | 385,823 |
| February 04, 2026 | 25.76 | 24.93 | 24.93 | 25.92 | 24.75 | 226,500 |
| February 03, 2026 | 24.95 | 25.54 | 25.54 | 25.71 | 24.95 | 194,852 |
| February 02, 2026 | 23.34 | 25.03 | 25.03 | 25.81 | 23.02 | 487,900 |
| January 30, 2026 | 23.4 | 23.34 | 23.34 | 23.94 | 23.23 | 282,418 |
| January 29, 2026 | 23.96 | 23.8 | 23.8 | 24.81 | 23.67 | 286,536 |
| January 28, 2026 | 25.36 | 23.66 | 23.66 | 25.63 | 23.45 | 325,705 |
| January 27, 2026 | 25.98 | 25.45 | 25.45 | 26.52 | 25.2 | 347,444 |
| January 26, 2026 | 25.72 | 25.97 | 25.97 | 26.6 | 25.35 | 180,217 |
| January 23, 2026 | 26.64 | 25.77 | 25.77 | 26.82 | 25.35 | 190,703 |
| January 22, 2026 | 26.41 | 26.67 | 26.67 | 27.53 | 26.31 | 258,100 |
| January 21, 2026 | 26.97 | 26.35 | 26.35 | 27.4 | 26.01 | 190,200 |
| January 20, 2026 | 26.37 | 27.03 | 27.03 | 27.95 | 26.17 | 164,934 |
| January 16, 2026 | 27.39 | 26.07 | 26.07 | 28.15 | 25.99 | 344,108 |
| January 15, 2026 | 26.86 | 27.38 | 27.38 | 27.83 | 26.27 | 235,200 |
| January 14, 2026 | 26.24 | 26.73 | 26.73 | 27.76 | 25.92 | 173,400 |
| January 13, 2026 | 24.84 | 26.38 | 26.38 | 26.73 | 24.44 | 221,101 |
| January 12, 2026 | 25.49 | 24.88 | 24.88 | 25.54 | 24.66 | 1.08M |
| January 09, 2026 | 25.74 | 25.3 | 25.3 | 26.71 | 25.25 | 235,200 |
| January 08, 2026 | 26.41 | 25.74 | 25.74 | 26.41 | 25.38 | 168,240 |
| January 07, 2026 | 25.6 | 26.41 | 26.41 | 26.75 | 25.5 | 304,900 |
| January 06, 2026 | 26.79 | 25.45 | 25.45 | 27.09 | 25.24 | 316,500 |
| January 05, 2026 | 28.47 | 26.79 | 26.79 | 28.47 | 26.2 | 230,700 |
| January 02, 2026 | 28.2 | 27.98 | 27.98 | 29 | 27.72 | 255,610 |
| December 31, 2025 | 27.62 | 27.88 | 27.88 | 28.32 | 27.5 | 168,900 |
| December 30, 2025 | 28.44 | 27.78 | 27.78 | 28.5 | 27.51 | 143,421 |
| December 29, 2025 | 28.31 | 28.38 | 28.38 | 29.23 | 28.31 | 126,079 |
| December 26, 2025 | 28.6 | 28.62 | 28.62 | 29.06 | 28.1 | 113,190 |
| December 24, 2025 | 28.34 | 29.47 | 29.47 | 29.66 | 28.26 | 114,000 |
| December 23, 2025 | 29 | 28.23 | 28.23 | 29.5 | 27.93 | 264,000 |
| December 22, 2025 | 29.65 | 29.47 | 29.47 | 29.88 | 28.61 | 189,605 |
| December 19, 2025 | 28.54 | 29.58 | 29.58 | 30.5 | 28.5 | 915,700 |
| December 18, 2025 | 26.95 | 27.54 | 27.54 | 28.12 | 26.32 | 301,805 |
| December 17, 2025 | 26.33 | 26.55 | 26.55 | 26.76 | 25.4 | 287,708 |
| December 16, 2025 | 26.94 | 26.23 | 26.23 | 28.43 | 26.19 | 253,502 |
| December 15, 2025 | 25.7 | 27.18 | 27.18 | 27.78 | 25.7 | 340,908 |
| December 12, 2025 | 26.47 | 25.44 | 25.44 | 26.49 | 25.35 | 164,841 |
| December 11, 2025 | 25.6 | 26.21 | 26.21 | 26.7 | 24.77 | 219,534 |
| December 10, 2025 | 25.56 | 25.64 | 25.64 | 26.01 | 24.63 | 346,735 |
| December 09, 2025 | 25.96 | 25.49 | 25.49 | 26.4 | 25.24 | 182,613 |
| December 08, 2025 | 27.14 | 25.96 | 25.96 | 27.49 | 25.83 | 423,927 |
| December 05, 2025 | 26.43 | 26.76 | 26.76 | 26.87 | 25.71 | 346,916 |
| December 04, 2025 | 26.4 | 26.16 | 26.16 | 26.8 | 25.74 | 177,915 |