27.47
+0.3(+1.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 27.27 | 27.47 | 27.47 | 27.55 | 27.03 | 479,123 |
| February 19, 2026 | 27.17 | 27.17 | 27.17 | 27.44 | 26.86 | 595,952 |
| February 18, 2026 | 26.64 | 26.54 | 26.54 | 26.83 | 26.44 | 516,127 |
| February 17, 2026 | 25.76 | 25.82 | 25.82 | 25.88 | 25.3 | 538,760 |
| February 13, 2026 | 24.96 | 25.89 | 25.89 | 25.89 | 24.96 | 495,600 |
| February 12, 2026 | 25.67 | 24.97 | 24.97 | 25.83 | 24.81 | 467,642 |
| February 11, 2026 | 25.5 | 25.53 | 25.53 | 25.95 | 25.26 | 461,703 |
| February 10, 2026 | 24.95 | 25.25 | 25.25 | 25.33 | 24.85 | 389,918 |
| February 09, 2026 | 24.8 | 24.83 | 24.83 | 25.03 | 24.71 | 380,448 |
| February 06, 2026 | 24.25 | 24.9 | 24.9 | 24.96 | 24.18 | 360,754 |
| February 05, 2026 | 24.01 | 24.14 | 24.14 | 24.6 | 24.01 | 369,923 |
| February 04, 2026 | 24.47 | 24.29 | 24.29 | 24.58 | 23.94 | 390,627 |
| February 03, 2026 | 24.84 | 24.71 | 24.71 | 24.93 | 24.35 | 330,442 |
| February 02, 2026 | 23.77 | 24.52 | 24.52 | 24.59 | 23.59 | 527,200 |
| January 30, 2026 | 24.18 | 24.34 | 24.34 | 24.71 | 24.04 | 645,301 |
| January 29, 2026 | 24.75 | 24.3 | 24.3 | 24.95 | 23.9 | 548,177 |
| January 28, 2026 | 23.53 | 24.53 | 24.53 | 24.55 | 23.32 | 1.12M |
| January 27, 2026 | 23.02 | 23.33 | 23.33 | 23.73 | 22.97 | 498,940 |
| January 26, 2026 | 22.91 | 22.84 | 22.84 | 23.07 | 22.63 | 333,107 |
| January 23, 2026 | 22.63 | 22.67 | 22.67 | 23.05 | 22.63 | 280,349 |
| January 22, 2026 | 22.89 | 22.41 | 22.41 | 22.99 | 22.09 | 615,187 |
| January 21, 2026 | 22.3 | 22.67 | 22.67 | 22.73 | 22.2 | 380,720 |
| January 20, 2026 | 22.32 | 22.09 | 22.09 | 22.32 | 21.87 | 513,286 |
| January 16, 2026 | 22.72 | 22.67 | 22.67 | 23.1 | 22.62 | 431,517 |
| January 15, 2026 | 22.95 | 22.73 | 22.73 | 22.95 | 22.4 | 495,824 |
| January 14, 2026 | 23.56 | 23.26 | 23.26 | 23.76 | 23.1 | 971,240 |
| January 13, 2026 | 23.04 | 23.44 | 23.44 | 23.49 | 22.99 | 756,269 |
| January 12, 2026 | 22.43 | 22.46 | 22.46 | 22.71 | 22.23 | 396,438 |
| January 09, 2026 | 22.73 | 22.47 | 22.47 | 22.74 | 22.28 | 577,215 |
| January 08, 2026 | 23 | 22.85 | 22.85 | 23.11 | 22.49 | 916,980 |
| January 07, 2026 | 20.84 | 22.07 | 22.07 | 22.16 | 20.84 | 783,058 |
| January 06, 2026 | 20.08 | 20.47 | 20.47 | 20.76 | 20.08 | 529,115 |
| January 05, 2026 | 20.07 | 19.91 | 19.91 | 20.32 | 19.86 | 574,703 |
| January 02, 2026 | 19.87 | 19.79 | 19.79 | 19.93 | 19.61 | 457,111 |
| December 31, 2025 | 19.55 | 19.58 | 19.58 | 19.64 | 19.45 | 376,150 |
| December 30, 2025 | 20.07 | 19.54 | 19.54 | 20.09 | 19.53 | 420,910 |
| December 29, 2025 | 19.9 | 19.96 | 19.96 | 20.04 | 19.81 | 642,700 |
| December 26, 2025 | 19.45 | 19.53 | 19.53 | 19.6 | 19.34 | 605,644 |
| December 24, 2025 | 19.41 | 19.42 | 19.42 | 19.47 | 19.3 | 281,400 |
| December 23, 2025 | 19.5 | 19.39 | 19.39 | 19.55 | 19.37 | 546,858 |
| December 22, 2025 | 19.45 | 19.46 | 19.46 | 19.69 | 19.33 | 679,326 |
| December 19, 2025 | 19.6 | 19.53 | 19.53 | 19.82 | 19.4 | 522,638 |
| December 18, 2025 | 19.9 | 19.67 | 19.67 | 19.9 | 19.56 | 568,300 |
| December 17, 2025 | 20.15 | 20 | 20 | 20.25 | 19.92 | 334,309 |
| December 16, 2025 | 20.39 | 20.03 | 20.03 | 20.41 | 19.96 | 547,900 |
| December 15, 2025 | 20.43 | 20.47 | 20.47 | 20.51 | 20.34 | 324,085 |
| December 12, 2025 | 20.76 | 20.51 | 20.51 | 20.8 | 20.44 | 329,183 |
| December 11, 2025 | 20.77 | 20.76 | 20.76 | 20.91 | 20.6 | 389,100 |
| December 10, 2025 | 20.62 | 20.75 | 20.75 | 20.85 | 20.35 | 455,025 |
| December 09, 2025 | 21.09 | 20.67 | 20.67 | 21.11 | 20.6 | 309,979 |
| December 08, 2025 | 21.27 | 21.13 | 21.13 | 21.57 | 21.09 | 320,947 |
| December 05, 2025 | 21.26 | 21.24 | 21.24 | 21.51 | 21.23 | 309,785 |
| December 04, 2025 | 21.41 | 21.27 | 21.27 | 21.45 | 21.23 | 378,742 |
| December 03, 2025 | 21.5 | 21.33 | 21.33 | 21.63 | 21.31 | 401,005 |
| December 02, 2025 | 20.82 | 21.15 | 21.15 | 21.2 | 20.76 | 312,224 |
| December 01, 2025 | 21.4 | 20.93 | 20.93 | 21.49 | 20.86 | 520,609 |
| November 28, 2025 | 21.28 | 21.41 | 21.41 | 21.56 | 21.22 | 391,192 |
| November 26, 2025 | 21.2 | 21.13 | 21.13 | 21.46 | 21.13 | 1M |
| November 25, 2025 | 21.28 | 21.26 | 21.26 | 21.33 | 20.9 | 1.09M |
| November 24, 2025 | 21.94 | 21.72 | 21.72 | 21.94 | 21.45 | 675,624 |