23.12
+0.19(+0.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 22.94 | 23.12 | 23.12 | 23.2 | 22.91 | 219,825 |
| February 19, 2026 | 23.02 | 22.93 | 22.93 | 23.19 | 22.82 | 358,555 |
| February 18, 2026 | 23.13 | 23.16 | 23.16 | 23.27 | 23.01 | 269,920 |
| February 17, 2026 | 23.11 | 23.26 | 23.26 | 23.26 | 22.96 | 352,102 |
| February 13, 2026 | 23.17 | 23.27 | 23.27 | 23.33 | 23.11 | 180,437 |
| February 12, 2026 | 23.31 | 23.17 | 23.17 | 23.44 | 23.15 | 290,600 |
| February 11, 2026 | 23.24 | 23.31 | 23.31 | 23.36 | 23.12 | 227,008 |
| February 10, 2026 | 23.2 | 23.15 | 23.15 | 23.3 | 23.14 | 206,108 |
| February 09, 2026 | 23.15 | 23.25 | 23.25 | 23.28 | 23 | 197,909 |
| February 06, 2026 | 22.72 | 23.1 | 23.1 | 23.11 | 22.72 | 260,408 |
| February 05, 2026 | 22.8 | 22.69 | 22.69 | 23 | 22.65 | 248,815 |
| February 04, 2026 | 23.15 | 22.96 | 22.96 | 23.34 | 22.8 | 325,796 |
| February 03, 2026 | 23.47 | 23.17 | 23.17 | 23.49 | 23.01 | 266,200 |
| February 02, 2026 | 23.09 | 23.42 | 23.42 | 23.42 | 23.09 | 290,246 |
| January 30, 2026 | 23.31 | 23.23 | 23.23 | 23.36 | 23.17 | 220,501 |
| January 29, 2026 | 23.41 | 23.29 | 23.29 | 23.41 | 23.08 | 232,903 |
| January 28, 2026 | 23.35 | 23.35 | 23.35 | 23.37 | 23.27 | 221,244 |
| January 27, 2026 | 23.28 | 23.32 | 23.32 | 23.34 | 23.24 | 202,812 |
| January 26, 2026 | 23.19 | 23.28 | 23.28 | 23.42 | 23.17 | 310,200 |
| January 23, 2026 | 23.58 | 23.69 | 23.69 | 23.69 | 23.51 | 315,973 |
| January 22, 2026 | 23.48 | 23.51 | 23.51 | 23.58 | 23.3 | 435,437 |
| January 21, 2026 | 23.08 | 23.28 | 23.28 | 23.32 | 23 | 371,179 |
| January 20, 2026 | 22.85 | 22.93 | 22.93 | 23.06 | 22.82 | 447,900 |
| January 16, 2026 | 23.16 | 23.12 | 23.12 | 23.3 | 23.08 | 603,316 |
| January 15, 2026 | 23.17 | 23.11 | 23.11 | 23.25 | 23.05 | 436,331 |
| January 14, 2026 | 23.34 | 23.1 | 23.1 | 23.36 | 22.96 | 374,000 |
| January 13, 2026 | 23.64 | 23.34 | 23.34 | 23.67 | 23.2 | 452,092 |
| January 12, 2026 | 23.54 | 23.55 | 23.55 | 23.63 | 23.48 | 293,824 |
| January 09, 2026 | 23.45 | 23.55 | 23.55 | 23.6 | 23.4 | 368,358 |
| January 08, 2026 | 23.43 | 23.45 | 23.45 | 23.53 | 23.33 | 246,223 |
| January 07, 2026 | 23.41 | 23.39 | 23.39 | 23.52 | 23.34 | 270,656 |
| January 06, 2026 | 23.32 | 23.41 | 23.41 | 23.48 | 23.31 | 303,876 |
| January 05, 2026 | 23.39 | 23.33 | 23.33 | 23.54 | 23.32 | 367,646 |
| January 02, 2026 | 23.42 | 23.25 | 23.25 | 23.45 | 23.18 | 319,700 |
| December 31, 2025 | 23.35 | 23.32 | 23.32 | 23.4 | 23.28 | 289,732 |
| December 30, 2025 | 23.36 | 23.38 | 23.38 | 23.39 | 23.28 | 253,041 |
| December 29, 2025 | 23.26 | 23.3 | 23.3 | 23.38 | 23.26 | 209,322 |
| December 26, 2025 | 23.39 | 23.38 | 23.38 | 23.41 | 23.34 | 177,150 |
| December 24, 2025 | 23.2 | 23.29 | 23.29 | 23.29 | 23.15 | 141,700 |
| December 23, 2025 | 22.97 | 23.14 | 23.14 | 23.18 | 22.9 | 213,279 |
| December 22, 2025 | 22.9 | 22.85 | 22.85 | 23.05 | 22.83 | 265,810 |
| December 19, 2025 | 22.86 | 22.8 | 22.8 | 23.06 | 22.8 | 277,416 |
| December 18, 2025 | 22.53 | 22.76 | 22.76 | 22.84 | 22.53 | 260,728 |
| December 17, 2025 | 22.58 | 22.35 | 22.35 | 22.67 | 22.35 | 222,400 |
| December 16, 2025 | 22.4 | 22.63 | 22.63 | 22.7 | 22.3 | 283,404 |
| December 15, 2025 | 22.58 | 22.47 | 22.47 | 22.74 | 22.45 | 266,300 |
| December 12, 2025 | 22.74 | 22.53 | 22.53 | 22.89 | 22.51 | 243,900 |
| December 11, 2025 | 22.89 | 22.79 | 22.79 | 22.89 | 22.7 | 292,321 |
| December 10, 2025 | 22.98 | 22.9 | 22.9 | 23.1 | 22.78 | 267,400 |
| December 09, 2025 | 23.05 | 22.91 | 22.91 | 23.15 | 22.91 | 222,408 |
| December 08, 2025 | 23.25 | 23.11 | 23.11 | 23.33 | 22.98 | 325,189 |
| December 05, 2025 | 23.07 | 23.25 | 23.25 | 23.26 | 22.91 | 232,500 |
| December 04, 2025 | 23.13 | 23.07 | 23.07 | 23.16 | 22.97 | 202,600 |
| December 03, 2025 | 22.9 | 23.06 | 23.06 | 23.1 | 22.86 | 213,107 |
| December 02, 2025 | 22.72 | 22.99 | 22.99 | 23 | 22.66 | 344,500 |
| December 01, 2025 | 22.49 | 22.66 | 22.66 | 22.75 | 22.48 | 284,200 |
| November 28, 2025 | 22.6 | 22.67 | 22.67 | 22.71 | 22.6 | 278,916 |
| November 26, 2025 | 22.44 | 22.6 | 22.6 | 22.7 | 22.44 | 315,286 |
| November 25, 2025 | 22.57 | 22.4 | 22.4 | 22.61 | 22.35 | 535,440 |
| November 24, 2025 | 22.81 | 22.56 | 22.56 | 22.9 | 22.51 | 506,300 |