Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 27.95 | 27.98 | 27.98 | 28.06 | 27.54 | 25.38M |
| February 19, 2026 | 28.02 | 27.88 | 27.88 | 28.4 | 27.73 | 31.22M |
| February 18, 2026 | 28.63 | 27.88 | 27.88 | 28.72 | 27.82 | 33.18M |
| February 17, 2026 | 28.76 | 28.68 | 28.68 | 29.06 | 28.63 | 29.87M |
| February 13, 2026 | 28.68 | 28.69 | 28.69 | 28.84 | 28.41 | 41.3M |
| February 12, 2026 | 28.48 | 28.8 | 28.8 | 29.3 | 28.46 | 70.55M |
| February 11, 2026 | 27.28 | 28.47 | 28.47 | 28.6 | 27.14 | 62.58M |
| February 10, 2026 | 27.08 | 27.41 | 27.41 | 27.59 | 27.08 | 34.93M |
| February 09, 2026 | 27.1 | 27.11 | 27.11 | 27.2 | 26.83 | 33.06M |
| February 06, 2026 | 27.26 | 27.13 | 27.13 | 27.38 | 26.93 | 37.37M |
| February 05, 2026 | 27.4 | 27.31 | 27.31 | 27.52 | 26.96 | 43.5M |
| February 04, 2026 | 27.09 | 27.22 | 27.22 | 27.5 | 26.89 | 52.45M |
| February 03, 2026 | 26.11 | 26.83 | 26.83 | 26.99 | 26.11 | 61.11M |
| February 02, 2026 | 26.29 | 26.3 | 26.3 | 26.64 | 26.19 | 66.56M |
| January 30, 2026 | 25.5 | 26.21 | 26.21 | 26.29 | 25.15 | 78.23M |
| January 29, 2026 | 24.45 | 25.13 | 25.13 | 25.13 | 24.43 | 73.26M |
| January 28, 2026 | 23.42 | 24.07 | 24.07 | 24.33 | 23.36 | 84.12M |
| January 27, 2026 | 23.5 | 23 | 23 | 23.5 | 22.95 | 72.16M |
| January 26, 2026 | 23.7 | 23.45 | 23.45 | 23.8 | 23.36 | 44.38M |
| January 23, 2026 | 23.5 | 23.59 | 23.59 | 23.65 | 23.3 | 36.02M |
| January 22, 2026 | 23.57 | 23.58 | 23.58 | 23.83 | 23.5 | 30.35M |
| January 21, 2026 | 23.47 | 23.5 | 23.5 | 23.79 | 23.47 | 40.67M |
| January 20, 2026 | 23.37 | 23.45 | 23.45 | 23.6 | 23.28 | 51.78M |
| January 16, 2026 | 23.66 | 23.49 | 23.49 | 23.66 | 23.39 | 46.5M |
| January 15, 2026 | 23.61 | 23.73 | 23.73 | 23.8 | 23.5 | 34.85M |
| January 14, 2026 | 23.33 | 23.61 | 23.61 | 23.72 | 23.33 | 51.41M |
| January 13, 2026 | 23.69 | 23.3 | 23.3 | 23.75 | 23.19 | 40.89M |
| January 12, 2026 | 23.76 | 23.74 | 23.74 | 23.9 | 23.62 | 40.7M |
| January 09, 2026 | 24.15 | 23.99 | 23.99 | 24.32 | 23.98 | 30.81M |
| January 08, 2026 | 23.99 | 24.17 | 24.17 | 24.32 | 23.98 | 43.77M |
| January 07, 2026 | 24.44 | 23.97 | 23.97 | 24.55 | 23.9 | 47M |
| January 06, 2026 | 24.52 | 24.34 | 24.34 | 24.53 | 23.87 | 56.4M |
| January 05, 2026 | 24.41 | 24.71 | 24.71 | 24.75 | 24.37 | 48.96M |
| January 02, 2026 | 24.79 | 24.56 | 24.56 | 24.81 | 24.5 | 28.72M |
| December 31, 2025 | 24.79 | 24.84 | 24.84 | 24.97 | 24.78 | 22.87M |
| December 30, 2025 | 24.77 | 24.81 | 24.81 | 24.86 | 24.73 | 21.05M |
| December 29, 2025 | 24.68 | 24.78 | 24.78 | 24.94 | 24.68 | 30.32M |
| December 26, 2025 | 24.61 | 24.65 | 24.65 | 24.77 | 24.59 | 15.77M |
| December 24, 2025 | 24.37 | 24.66 | 24.66 | 24.71 | 24.37 | 13.9M |
| December 23, 2025 | 24.28 | 24.46 | 24.46 | 24.53 | 24.26 | 20.87M |
| December 22, 2025 | 24.15 | 24.3 | 24.3 | 24.45 | 24.09 | 29.05M |
| December 19, 2025 | 24.21 | 24.12 | 24.12 | 24.28 | 24.02 | 31.19M |
| December 18, 2025 | 24.31 | 24.26 | 24.26 | 24.55 | 24.23 | 31.04M |
| December 17, 2025 | 24.11 | 24.36 | 24.36 | 24.45 | 24.08 | 39.46M |
| December 16, 2025 | 24.36 | 24.07 | 24.07 | 24.39 | 24.01 | 35.7M |
| December 15, 2025 | 24.49 | 24.31 | 24.31 | 24.63 | 24.22 | 37.16M |
| December 12, 2025 | 24.39 | 24.58 | 24.58 | 24.81 | 24.27 | 34.21M |
| December 11, 2025 | 24.46 | 24.3 | 24.3 | 24.71 | 24.27 | 38.93M |
| December 10, 2025 | 24.56 | 24.39 | 24.39 | 24.6 | 24.28 | 48.96M |
| December 09, 2025 | 24.84 | 24.51 | 24.51 | 24.99 | 24.36 | 41.5M |
| December 08, 2025 | 25.34 | 24.84 | 24.84 | 25.34 | 24.69 | 41.48M |
| December 05, 2025 | 25.36 | 25.27 | 25.27 | 25.64 | 25.25 | 21.29M |
| December 04, 2025 | 25.37 | 25.39 | 25.39 | 25.56 | 25.23 | 27.12M |
| December 03, 2025 | 25.56 | 25.32 | 25.32 | 25.82 | 25.31 | 21.47M |
| December 02, 2025 | 25.83 | 25.52 | 25.52 | 25.87 | 25.45 | 21.29M |
| December 01, 2025 | 25.95 | 25.79 | 25.79 | 25.97 | 25.55 | 34.68M |
| November 28, 2025 | 25.82 | 26.02 | 26.02 | 26.02 | 25.76 | 16.35M |
| November 26, 2025 | 25.83 | 25.82 | 25.82 | 26.07 | 25.8 | 27.6M |
| November 25, 2025 | 25.76 | 25.86 | 25.86 | 26.21 | 25.75 | 44.34M |
| November 24, 2025 | 25.99 | 25.62 | 25.62 | 26.02 | 25.43 | 65.89M |