22.31
+0.2081(+0.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 21.87 | 22.31 | 22.31 | 22.7 | 21.59 | 1,392 |
| February 19, 2026 | 22.4 | 22.11 | 22.11 | 22.5 | 21.66 | 8,560 |
| February 18, 2026 | 22.07 | 22.92 | 22.92 | 23.01 | 22.07 | 6,204 |
| February 17, 2026 | 21.87 | 22.16 | 22.16 | 22.16 | 21.49 | 3,756 |
| February 13, 2026 | 21.65 | 21.69 | 21.69 | 21.97 | 21.2 | 2,312 |
| February 12, 2026 | 21.96 | 21.65 | 21.65 | 22.54 | 21.52 | 5,611 |
| February 11, 2026 | 20.93 | 21.36 | 21.36 | 21.69 | 20.83 | 431 |
| February 10, 2026 | 21.3 | 20.85 | 20.85 | 21.68 | 20.85 | 5,618 |
| February 09, 2026 | 22.57 | 21.68 | 21.68 | 22.64 | 21.65 | 6,347 |
| February 06, 2026 | 21.7 | 22.54 | 22.54 | 22.54 | 21.52 | 9,996 |
| February 05, 2026 | 21.51 | 21.26 | 21.26 | 21.67 | 20.98 | 2,040 |
| February 04, 2026 | 21.11 | 21.5 | 21.5 | 21.87 | 21.11 | 4,459 |
| February 03, 2026 | 21.45 | 21.31 | 21.31 | 21.45 | 20.77 | 556 |
| February 02, 2026 | 19.81 | 21.21 | 21.21 | 21.21 | 19.81 | 6,504 |
| January 30, 2026 | 19.92 | 20.07 | 20.07 | 20.38 | 19.92 | 1,772 |
| January 29, 2026 | 19.94 | 20 | 20 | 20.25 | 19.89 | 5,238 |
| January 28, 2026 | 20.43 | 19.97 | 19.97 | 20.5 | 19.9 | 1,248 |
| January 27, 2026 | 20.53 | 20.11 | 20.11 | 20.65 | 20.11 | 80,313 |
| January 26, 2026 | 20.3 | 20.26 | 20.26 | 20.43 | 20.18 | 10,265 |
| January 23, 2026 | 20.54 | 20.48 | 20.48 | 20.54 | 20.29 | 6,719 |
| January 22, 2026 | 21.28 | 20.49 | 20.49 | 21.29 | 20.49 | 1,583 |
| January 21, 2026 | 21.6 | 21.22 | 21.22 | 21.6 | 21.22 | 1,244 |
| January 20, 2026 | 20.97 | 21.18 | 21.18 | 21.32 | 20.95 | 1,678 |
| January 16, 2026 | 21.66 | 21.8 | 21.8 | 21.8 | 21.42 | 2,690 |
| January 15, 2026 | 21.2 | 21.63 | 21.63 | 21.63 | 21.2 | 723 |
| January 14, 2026 | 21.87 | 21.9 | 21.9 | 22.64 | 21.87 | 2,378 |
| January 13, 2026 | 21.86 | 22.18 | 22.18 | 22.18 | 21.85 | 5,576 |
| January 12, 2026 | 22.38 | 21.88 | 21.88 | 22.65 | 21.19 | 32,062 |
| January 09, 2026 | 23.96 | 23.17 | 23.17 | 23.99 | 23.17 | 1,324 |
| January 08, 2026 | 22.36 | 23.87 | 23.87 | 23.88 | 22.36 | 5,068 |
| January 07, 2026 | 23.26 | 22.66 | 22.66 | 23.26 | 22.66 | 621 |
| January 06, 2026 | 22.83 | 23.83 | 23.83 | 23.83 | 22.79 | 3,584 |
| January 05, 2026 | 22.87 | 22.89 | 22.89 | 23.11 | 22.67 | 2,002 |
| January 02, 2026 | 22.2 | 22.19 | 22.59 | 22.59 | 22.17 | 3,898 |
| December 31, 2025 | 22.1 | 22.04 | 22.04 | 22.14 | 21.81 | 853 |
| December 30, 2025 | 22.11 | 22.15 | 22.15 | 22.17 | 22.07 | 1,031 |
| December 29, 2025 | 22.16 | 22.13 | 22.13 | 22.25 | 22.02 | 13,274 |
| December 24, 2025 | 22.57 | 22.36 | 22.36 | 22.73 | 22.26 | 616 |
| December 23, 2025 | 22.94 | 22.55 | 22.55 | 22.94 | 22.41 | 1,006 |
| December 22, 2025 | 23.62 | 23.2 | 23.14 | 23.85 | 22.84 | 3,740 |
| December 19, 2025 | 23.38 | 23.31 | 23.31 | 23.38 | 23.1 | 1,823 |
| December 18, 2025 | 23.13 | 23.7 | 23.7 | 23.71 | 23.13 | 4,677 |
| December 17, 2025 | 23.28 | 23.09 | 23.09 | 23.28 | 23 | 1,445 |
| December 16, 2025 | 23.74 | 23.07 | 23.07 | 23.74 | 22.84 | 4,388 |
| December 15, 2025 | 23.94 | 23.86 | 23.86 | 24.16 | 23.71 | 7,203 |
| December 12, 2025 | 24.15 | 24.15 | 24.15 | 24.36 | 23.99 | 12,375 |
| December 11, 2025 | 23.33 | 23.84 | 23.65 | 23.9 | 23.21 | 3,211 |
| December 10, 2025 | 22.43 | 23.21 | 23.03 | 23.21 | 22.29 | 2,299 |
| December 09, 2025 | 22 | 22.58 | 22.58 | 22.58 | 22 | 1,529 |
| December 08, 2025 | 22.57 | 22.08 | 22.08 | 22.77 | 22.04 | 5,255 |
| December 05, 2025 | 22.53 | 23.06 | 23.06 | 23.17 | 22.53 | 11,079 |
| December 04, 2025 | 22.34 | 21.95 | 21.95 | 22.34 | 21.74 | 14,339 |
| December 03, 2025 | 23.3 | 23.07 | 23.07 | 24 | 20.95 | 98,073 |
| December 02, 2025 | 22.95 | 23 | 23 | 23 | 22.22 | 20,960 |
| December 01, 2025 | 22.21 | 22.9 | 22.9 | 22.96 | 22.02 | 22,899 |
| November 28, 2025 | 22.71 | 22.39 | 22.39 | 22.71 | 22.28 | 9,059 |
| November 27, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 200 |
| November 26, 2025 | 21.98 | 22.74 | 22.74 | 22.93 | 21.71 | 25,127 |
| November 25, 2025 | 21 | 21.58 | 21.58 | 21.66 | 20.6 | 18,243 |
| November 24, 2025 | 20.01 | 20.13 | 20.13 | 20.18 | 19.79 | 4,489 |