24.86
-0.16(-0.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 24.9 | 24.86 | 24.86 | 25.11 | 24.3 | 623,213 |
| February 19, 2026 | 25.51 | 25.02 | 25.02 | 25.79 | 24.9 | 716,137 |
| February 18, 2026 | 25.97 | 25.65 | 25.65 | 26.27 | 25.64 | 668,300 |
| February 17, 2026 | 26.86 | 25.92 | 25.92 | 27.17 | 25.86 | 1.11M |
| February 13, 2026 | 26.38 | 27.09 | 27.09 | 27.32 | 26.28 | 1.31M |
| February 12, 2026 | 26.85 | 26.27 | 26.27 | 27.16 | 25.53 | 1.12M |
| February 11, 2026 | 26.27 | 26.67 | 26.67 | 27.2 | 26.11 | 1.03M |
| February 10, 2026 | 25.95 | 25.93 | 25.93 | 26.4 | 25.86 | 867,000 |
| February 09, 2026 | 26.2 | 26.03 | 26.03 | 26.46 | 25.71 | 1.18M |
| February 06, 2026 | 25.16 | 26.46 | 26.46 | 26.75 | 25.16 | 1.37M |
| February 05, 2026 | 25 | 25.21 | 25.21 | 25.64 | 24.6 | 1.57M |
| February 04, 2026 | 22.84 | 24.26 | 24.26 | 24.61 | 21.6 | 2.22M |
| February 03, 2026 | 20.9 | 21.06 | 21.06 | 21.64 | 20.66 | 893,000 |
| February 02, 2026 | 20.93 | 20.95 | 20.95 | 21.95 | 20.85 | 1.09M |
| January 30, 2026 | 20.6 | 20.8 | 20.8 | 20.87 | 20.32 | 1.04M |
| January 29, 2026 | 21.79 | 21.04 | 21.04 | 22.02 | 20.87 | 863,143 |
| January 28, 2026 | 22.24 | 21.59 | 21.59 | 22.45 | 21.58 | 876,822 |
| January 27, 2026 | 21.52 | 22.23 | 22.23 | 22.32 | 21.24 | 1.02M |
| January 26, 2026 | 21.65 | 21.36 | 21.36 | 21.73 | 21.18 | 1.01M |
| January 23, 2026 | 22.21 | 21.61 | 21.61 | 22.25 | 21.4 | 864,205 |
| January 22, 2026 | 22.51 | 21.85 | 21.85 | 22.94 | 21.8 | 828,800 |
| January 21, 2026 | 21.6 | 22.35 | 22.35 | 22.6 | 21.46 | 1.19M |
| January 20, 2026 | 21.64 | 21.26 | 21.26 | 21.9 | 21 | 1.03M |
| January 16, 2026 | 23.39 | 22.03 | 22.03 | 23.47 | 21.95 | 1.77M |
| January 15, 2026 | 23.68 | 23.41 | 23.41 | 23.76 | 23.03 | 1.58M |
| January 14, 2026 | 22.77 | 23.6 | 23.6 | 23.65 | 22.27 | 3.24M |
| January 13, 2026 | 20.8 | 21.45 | 21.45 | 21.62 | 20.55 | 2.1M |
| January 12, 2026 | 20.74 | 20.78 | 20.78 | 20.99 | 20.48 | 970,642 |
| January 09, 2026 | 20.4 | 20.6 | 20.6 | 20.69 | 20.01 | 1.48M |
| January 08, 2026 | 19.06 | 20.36 | 20.36 | 20.72 | 19.06 | 1.27M |
| January 07, 2026 | 19.53 | 19.35 | 19.35 | 19.57 | 19.03 | 1.46M |
| January 06, 2026 | 19.22 | 19.54 | 19.54 | 19.75 | 18.96 | 1.19M |
| January 05, 2026 | 18.97 | 19.42 | 19.42 | 19.87 | 18.97 | 1.45M |
| January 02, 2026 | 19.28 | 19.04 | 19.04 | 19.4 | 19 | 1.04M |
| December 31, 2025 | 19.08 | 19.17 | 19.17 | 19.42 | 18.98 | 986,700 |
| December 30, 2025 | 19.39 | 19.47 | 19.47 | 19.65 | 19.24 | 687,500 |
| December 29, 2025 | 19.5 | 19.37 | 19.37 | 19.63 | 19.24 | 499,000 |
| December 26, 2025 | 19.37 | 19.52 | 19.52 | 19.55 | 19.3 | 846,713 |
| December 24, 2025 | 19.27 | 19.37 | 19.37 | 19.6 | 19.25 | 257,700 |
| December 23, 2025 | 19.26 | 19.29 | 19.29 | 19.48 | 19.09 | 1.12M |
| December 22, 2025 | 19.84 | 19.2 | 19.2 | 19.84 | 19.2 | 445,384 |
| December 19, 2025 | 19.26 | 19.58 | 19.58 | 19.69 | 19.26 | 2.38M |
| December 18, 2025 | 19.7 | 19.35 | 19.35 | 19.96 | 19.25 | 993,400 |
| December 17, 2025 | 18.94 | 19.51 | 19.51 | 19.55 | 18.67 | 1.5M |
| December 16, 2025 | 18.92 | 18.96 | 18.96 | 19.18 | 18.71 | 1.03M |
| December 15, 2025 | 19.12 | 18.76 | 18.76 | 19.25 | 18.69 | 1.21M |
| December 12, 2025 | 19.17 | 18.81 | 18.81 | 19.37 | 18.76 | 976,100 |
| December 11, 2025 | 19.12 | 18.98 | 18.98 | 19.29 | 18.91 | 1.71M |
| December 10, 2025 | 18.76 | 19.08 | 19.08 | 19.47 | 18.65 | 1.53M |
| December 09, 2025 | 18.59 | 18.7 | 18.7 | 18.97 | 18.51 | 992,414 |
| December 08, 2025 | 19.47 | 18.75 | 18.75 | 19.55 | 18.66 | 1.48M |
| December 05, 2025 | 19.06 | 18.52 | 18.52 | 19.13 | 18.48 | 968,000 |
| December 04, 2025 | 19.24 | 18.97 | 18.97 | 19.4 | 18.83 | 893,313 |
| December 03, 2025 | 18.92 | 19.23 | 19.23 | 19.75 | 18.85 | 986,400 |
| December 02, 2025 | 19.47 | 18.86 | 18.86 | 19.47 | 18.76 | 888,412 |
| December 01, 2025 | 19.13 | 19.18 | 19.18 | 19.56 | 19 | 1.32M |
| November 28, 2025 | 19.45 | 19.46 | 19.46 | 19.7 | 19.37 | 655,600 |
| November 26, 2025 | 19.23 | 19.6 | 19.6 | 19.84 | 19.23 | 1.27M |
| November 25, 2025 | 19.55 | 19.53 | 19.53 | 19.9 | 19.4 | 1.24M |
| November 24, 2025 | 18.94 | 19.37 | 19.37 | 19.57 | 18.74 | 1.77M |