26.77
+0.73(+2.80%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 25.91 | 26.77 | 26.77 | 27.11 | 25.8 | 207,509 |
| February 19, 2026 | 26.26 | 26.04 | 26.04 | 26.26 | 25.49 | 123,545 |
| February 18, 2026 | 26.11 | 26.35 | 26.35 | 26.83 | 26.07 | 126,000 |
| February 17, 2026 | 24.84 | 26.09 | 26.09 | 26.21 | 24.82 | 174,083 |
| February 13, 2026 | 24.15 | 24.85 | 24.85 | 25.06 | 23.8 | 143,800 |
| February 12, 2026 | 24.32 | 24.03 | 24.03 | 24.9 | 23.73 | 106,435 |
| February 11, 2026 | 24.65 | 24.15 | 24.15 | 24.8 | 24.02 | 87,000 |
| February 10, 2026 | 25.26 | 24.55 | 24.55 | 25.42 | 24.41 | 118,100 |
| February 09, 2026 | 25.1 | 25.01 | 25.01 | 25.41 | 24.51 | 127,309 |
| February 06, 2026 | 24.51 | 24.91 | 24.91 | 25.16 | 24.51 | 108,331 |
| February 05, 2026 | 24.92 | 24.4 | 24.4 | 25.25 | 24.09 | 150,600 |
| February 04, 2026 | 25.12 | 25.16 | 25.16 | 25.28 | 24.49 | 155,338 |
| February 03, 2026 | 25.02 | 24.98 | 24.98 | 25.32 | 24.65 | 142,139 |
| February 02, 2026 | 24.5 | 25.02 | 25.02 | 25.2 | 24.16 | 125,816 |
| January 30, 2026 | 24.68 | 24.68 | 24.68 | 24.93 | 23.91 | 127,642 |
| January 29, 2026 | 24.52 | 24.78 | 24.78 | 25.07 | 23.91 | 323,133 |
| January 28, 2026 | 24.59 | 24.52 | 24.52 | 24.76 | 24.14 | 173,000 |
| January 27, 2026 | 25.06 | 24.61 | 24.61 | 25.06 | 23.83 | 198,616 |
| January 26, 2026 | 24.76 | 25.06 | 25.06 | 25.34 | 23.72 | 194,804 |
| January 23, 2026 | 24.63 | 24.88 | 24.88 | 25.2 | 24.62 | 221,949 |
| January 22, 2026 | 25.38 | 24.69 | 24.69 | 25.99 | 24.39 | 302,900 |
| January 21, 2026 | 25.68 | 25.27 | 25.27 | 26.03 | 25.24 | 299,400 |
| January 20, 2026 | 25.62 | 25.38 | 25.38 | 26.12 | 25.11 | 159,400 |
| January 16, 2026 | 25.97 | 26.19 | 26.19 | 26.21 | 25.4 | 216,045 |
| January 15, 2026 | 25.08 | 25.86 | 25.86 | 25.97 | 24.71 | 242,600 |
| January 14, 2026 | 25.18 | 25.07 | 25.07 | 25.2 | 24.63 | 240,848 |
| January 13, 2026 | 24.05 | 24.81 | 24.81 | 25.26 | 23.99 | 343,104 |
| January 12, 2026 | 24.79 | 24 | 24 | 25.03 | 23.26 | 507,843 |
| January 09, 2026 | 26.95 | 25.88 | 25.89 | 27.49 | 25.72 | 180,080 |
| January 08, 2026 | 26.08 | 26.95 | 26.95 | 27.28 | 26.08 | 261,000 |
| January 07, 2026 | 26.5 | 26.33 | 26.33 | 27.3 | 26.02 | 242,500 |
| January 06, 2026 | 26.22 | 26.41 | 26.41 | 26.82 | 26.16 | 306,000 |
| January 05, 2026 | 25.93 | 26.35 | 26.35 | 26.8 | 25.89 | 197,089 |
| January 02, 2026 | 26.07 | 25.89 | 25.89 | 26.15 | 25.54 | 181,446 |
| December 31, 2025 | 26.86 | 26.05 | 26.05 | 26.86 | 26.05 | 144,200 |
| December 30, 2025 | 27.22 | 26.78 | 26.78 | 27.36 | 26.78 | 185,400 |
| December 29, 2025 | 27 | 27.22 | 27.22 | 27.43 | 26.76 | 223,000 |
| December 26, 2025 | 27.66 | 27.24 | 27.24 | 27.66 | 27.07 | 147,300 |
| December 24, 2025 | 27.73 | 27.65 | 27.65 | 27.88 | 27.44 | 110,211 |
| December 23, 2025 | 27.99 | 27.7 | 27.7 | 28 | 27.33 | 195,441 |
| December 22, 2025 | 28.69 | 27.99 | 27.99 | 28.84 | 27.72 | 330,591 |
| December 19, 2025 | 28.54 | 28.66 | 28.66 | 28.78 | 27.78 | 711,212 |
| December 18, 2025 | 28.98 | 28.63 | 28.63 | 29.18 | 28.53 | 203,500 |
| December 17, 2025 | 28.89 | 28.54 | 28.54 | 29.21 | 28.3 | 194,700 |
| December 16, 2025 | 29.23 | 29.19 | 29.19 | 29.51 | 28.77 | 166,500 |
| December 15, 2025 | 29.35 | 29.35 | 29.35 | 29.68 | 28.87 | 231,421 |
| December 12, 2025 | 28.94 | 29.12 | 29.12 | 29.19 | 28.55 | 286,944 |
| December 11, 2025 | 29.38 | 28.95 | 28.95 | 29.51 | 28.83 | 203,238 |
| December 10, 2025 | 29.89 | 29.31 | 29.31 | 30.04 | 29.19 | 278,907 |
| December 09, 2025 | 29.31 | 30.04 | 30.04 | 30.25 | 29.22 | 361,700 |
| December 08, 2025 | 30.81 | 29.62 | 29.62 | 31.7 | 29.36 | 496,600 |
| December 05, 2025 | 30.01 | 30.62 | 30.62 | 30.65 | 28.41 | 1.13M |
| December 04, 2025 | 27.67 | 27.26 | 27.26 | 28 | 26.54 | 624,300 |
| December 03, 2025 | 26.45 | 27.75 | 27.75 | 27.82 | 26.11 | 418,312 |
| December 02, 2025 | 26.54 | 26.19 | 26.19 | 26.65 | 25.54 | 210,500 |
| December 01, 2025 | 25.62 | 26.47 | 26.47 | 26.76 | 25.35 | 309,000 |
| November 28, 2025 | 25.94 | 26 | 26 | 26 | 25.4 | 80,800 |
| November 26, 2025 | 25.01 | 25.95 | 25.95 | 26.05 | 24.69 | 256,624 |
| November 25, 2025 | 24.27 | 25.1 | 25.1 | 25.27 | 24.26 | 274,432 |
| November 24, 2025 | 23.49 | 24.06 | 24.06 | 24.21 | 23.25 | 219,049 |