22.90
+0.041(+0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 22.97 | 22.9 | 22.9 | 22.98 | 22.9 | 1,361 |
| February 19, 2026 | 22.94 | 22.86 | 22.86 | 22.94 | 22.75 | 8,818 |
| February 18, 2026 | 22.94 | 22.98 | 22.98 | 23 | 22.76 | 6,124 |
| February 17, 2026 | 23.07 | 23.04 | 23.04 | 23.07 | 22.81 | 4,387 |
| February 13, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 123 |
| February 12, 2026 | 22.87 | 22.77 | 22.77 | 22.87 | 22.77 | 610 |
| February 11, 2026 | 23.07 | 22.92 | 22.92 | 23.1 | 22.88 | 3,095 |
| February 10, 2026 | 22.86 | 22.76 | 22.76 | 22.86 | 22.67 | 6,031 |
| February 09, 2026 | 22.95 | 22.9 | 22.9 | 22.95 | 22.7 | 3,099 |
| February 06, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 5 |
| February 05, 2026 | 22.85 | 23.01 | 23.01 | 23.01 | 22.85 | 419 |
| February 04, 2026 | 22.95 | 22.95 | 22.95 | 22.96 | 22.94 | 1,953 |
| February 03, 2026 | 22.9 | 22.91 | 22.91 | 22.95 | 22.82 | 5,637 |
| February 02, 2026 | 22.9 | 22.86 | 22.86 | 22.9 | 22.85 | 2,114 |
| January 30, 2026 | 23 | 22.89 | 22.89 | 23 | 22.77 | 1,625 |
| January 29, 2026 | 22.78 | 22.68 | 22.68 | 22.78 | 22.55 | 5,349 |
| January 28, 2026 | 22.78 | 22.78 | 22.78 | 22.87 | 22.75 | 3,783 |
| January 27, 2026 | 22.91 | 22.9 | 22.9 | 23.05 | 22.9 | 12,003 |
| January 26, 2026 | 22.95 | 22.91 | 22.91 | 22.98 | 22.9 | 6,347 |
| January 23, 2026 | 22.95 | 22.96 | 22.96 | 23.04 | 22.93 | 2,470 |
| January 22, 2026 | 22.96 | 22.94 | 22.94 | 23.11 | 22.92 | 5,872 |
| January 21, 2026 | 23.13 | 22.92 | 22.92 | 23.13 | 22.91 | 4,010 |
| January 20, 2026 | 22.96 | 23.02 | 23.02 | 23.15 | 22.91 | 3,627 |
| January 16, 2026 | 23.09 | 23.13 | 23.13 | 23.22 | 22.92 | 1,413 |
| January 15, 2026 | 23.13 | 22.91 | 22.91 | 23.15 | 22.91 | 5,089 |
| January 14, 2026 | 23.04 | 23 | 23 | 23.04 | 22.83 | 7,097 |
| January 13, 2026 | 22.87 | 22.98 | 22.98 | 23.1 | 22.86 | 2,776 |
| January 12, 2026 | 22.88 | 22.84 | 22.84 | 22.88 | 22.78 | 1,003 |
| January 09, 2026 | 22.88 | 22.9 | 22.9 | 23.1 | 22.88 | 10,817 |
| January 08, 2026 | 23.14 | 22.98 | 22.98 | 23.14 | 22.77 | 8,257 |
| January 07, 2026 | 22.92 | 22.93 | 22.93 | 23 | 22.28 | 60,319 |
| January 06, 2026 | 23.01 | 22.85 | 22.85 | 23.01 | 22.77 | 7,032 |
| January 05, 2026 | 23.06 | 22.99 | 22.99 | 23.08 | 22.96 | 11,317 |
| January 02, 2026 | 23.16 | 23.17 | 23.17 | 23.18 | 22.98 | 1,684 |
| December 31, 2025 | 23.19 | 23.09 | 23.09 | 23.19 | 23.05 | 8,059 |
| December 30, 2025 | 23 | 23.05 | 23.05 | 23.05 | 22.95 | 2,162 |
| December 29, 2025 | 22.96 | 23 | 23 | 23.01 | 22.95 | 2,083 |
| December 26, 2025 | 23.16 | 23.1 | 23.1 | 23.16 | 23.1 | 1,354 |
| December 24, 2025 | 23.19 | 23.15 | 23.15 | 23.19 | 23.12 | 437 |
| December 23, 2025 | 23.1 | 23.11 | 23.11 | 23.19 | 23.04 | 7,401 |
| December 22, 2025 | 23.01 | 23.1 | 23.1 | 23.17 | 23.01 | 1,298 |
| December 19, 2025 | 22.93 | 22.98 | 22.98 | 23.08 | 22.93 | 721 |
| December 18, 2025 | 22.9 | 22.9 | 22.9 | 22.9 | 22.9 | 12 |
| December 17, 2025 | 22.86 | 22.9 | 22.9 | 23.01 | 22.66 | 7,102 |
| December 16, 2025 | 23.05 | 23.04 | 23.04 | 23.08 | 22.95 | 5,049 |
| December 15, 2025 | 22.82 | 22.73 | 22.73 | 22.99 | 22.73 | 4,042 |
| December 12, 2025 | 23.23 | 23.15 | 22.78 | 23.35 | 23.13 | 1,708 |
| December 11, 2025 | 23 | 23.24 | 23.24 | 23.37 | 23 | 4,674 |
| December 10, 2025 | 22.9 | 23.03 | 23.03 | 23.18 | 22.75 | 14,713 |
| December 09, 2025 | 22.85 | 22.9 | 22.9 | 23.11 | 22.82 | 13,293 |
| December 08, 2025 | 22.81 | 22.7 | 22.7 | 22.81 | 22.7 | 5,472 |
| December 05, 2025 | 22.92 | 22.8 | 22.8 | 22.92 | 22.74 | 7,281 |
| December 04, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 217 |
| December 03, 2025 | 22.7 | 23.15 | 23.15 | 23.15 | 22.7 | 1,565 |
| December 02, 2025 | 22.97 | 23 | 23 | 23.22 | 22.72 | 22,433 |
| December 01, 2025 | 23.06 | 23 | 23 | 23.15 | 22.97 | 18,334 |
| November 28, 2025 | 23.15 | 23 | 23 | 23.24 | 22.95 | 19,999 |
| November 26, 2025 | 23.21 | 23.13 | 23.13 | 23.21 | 22.95 | 3,418 |
| November 25, 2025 | 22.7 | 23.03 | 23.03 | 23.35 | 22.7 | 10,104 |
| November 24, 2025 | 23.04 | 23.03 | 23.03 | 23.36 | 22.71 | 7,469 |