23.51
+0.31(+1.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 23.16 | 23.51 | 23.51 | 23.53 | 23.11 | 1.21M |
| February 19, 2026 | 23.02 | 23.2 | 23.2 | 23.24 | 22.95 | 1.06M |
| February 18, 2026 | 23.35 | 23.49 | 23.49 | 23.58 | 23.33 | 1.27M |
| February 17, 2026 | 22.85 | 23.11 | 23.11 | 23.14 | 22.84 | 1.93M |
| February 13, 2026 | 22.65 | 22.73 | 22.73 | 22.85 | 22.5 | 8.82M |
| February 12, 2026 | 23.91 | 23.33 | 23.33 | 23.94 | 23.21 | 1.54M |
| February 11, 2026 | 24.15 | 24.08 | 24.08 | 24.23 | 23.69 | 1.66M |
| February 10, 2026 | 24.67 | 24.55 | 24.55 | 24.69 | 24.3 | 1.31M |
| February 09, 2026 | 24.29 | 24.58 | 24.58 | 24.67 | 24.18 | 2.05M |
| February 06, 2026 | 23.95 | 24.09 | 24.09 | 24.1 | 23.66 | 5.64M |
| February 05, 2026 | 23.88 | 23.2 | 23.2 | 24.17 | 23.15 | 5.53M |
| February 04, 2026 | 26.03 | 25.67 | 25.67 | 26.2 | 25.4 | 1.96M |
| February 03, 2026 | 25.9 | 25.65 | 25.65 | 26.05 | 25.48 | 2.35M |
| February 02, 2026 | 25.54 | 25.93 | 25.93 | 25.96 | 25.54 | 1.35M |
| January 30, 2026 | 25.6 | 25.42 | 25.42 | 25.72 | 25.24 | 1.31M |
| January 29, 2026 | 25.68 | 25.44 | 25.44 | 25.73 | 24.89 | 2M |
| January 28, 2026 | 25.3 | 25.14 | 25.14 | 25.36 | 24.99 | 1.7M |
| January 27, 2026 | 25.81 | 26.11 | 26.11 | 26.14 | 25.78 | 1.87M |
| January 26, 2026 | 25.25 | 25.42 | 25.42 | 25.44 | 25.23 | 1.11M |
| January 23, 2026 | 24.79 | 24.97 | 24.97 | 25.03 | 24.64 | 1.42M |
| January 22, 2026 | 24.77 | 25.02 | 25.02 | 25.06 | 24.71 | 1.47M |
| January 21, 2026 | 24.22 | 24.8 | 24.8 | 24.84 | 24.15 | 1.8M |
| January 20, 2026 | 24.22 | 24.09 | 24.09 | 24.44 | 23.99 | 1.78M |
| January 16, 2026 | 24.13 | 24.38 | 24.38 | 24.38 | 24.06 | 1.54M |
| January 15, 2026 | 24.19 | 24.09 | 24.09 | 24.33 | 24.08 | 1.75M |
| January 14, 2026 | 24.78 | 24.47 | 24.47 | 24.78 | 24.36 | 2.19M |
| January 13, 2026 | 24.47 | 24.67 | 24.67 | 24.82 | 24.32 | 3.76M |
| January 12, 2026 | 23.99 | 24.22 | 24.22 | 24.22 | 23.97 | 1.07M |
| January 09, 2026 | 23.65 | 23.7 | 23.7 | 23.78 | 23.5 | 1.35M |
| January 08, 2026 | 23.22 | 23.58 | 23.58 | 23.72 | 23.2 | 3.23M |
| January 07, 2026 | 23.27 | 23.08 | 23.08 | 23.3 | 23.06 | 1.51M |
| January 06, 2026 | 23.98 | 23.41 | 23.41 | 23.98 | 23.32 | 2.12M |
| January 05, 2026 | 23.79 | 24.19 | 24.19 | 24.19 | 23.79 | 1.22M |
| January 02, 2026 | 23.74 | 23.99 | 23.99 | 23.99 | 23.72 | 1.7M |
| December 31, 2025 | 23.44 | 23.31 | 23.31 | 23.56 | 23.31 | 648,600 |
| December 30, 2025 | 23.51 | 23.45 | 23.45 | 23.59 | 23.41 | 1.35M |
| December 29, 2025 | 23.19 | 23.13 | 23.13 | 23.25 | 23.12 | 815,948 |
| December 26, 2025 | 23.4 | 23.15 | 23.15 | 23.45 | 23.15 | 777,324 |
| December 24, 2025 | 23.19 | 23.32 | 23.32 | 23.32 | 23.15 | 289,400 |
| December 23, 2025 | 23.11 | 23.19 | 23.19 | 23.31 | 23.1 | 733,800 |
| December 22, 2025 | 23.21 | 23.14 | 23.14 | 23.3 | 23.12 | 855,551 |
| December 19, 2025 | 23.34 | 23.05 | 23.05 | 23.34 | 23.05 | 1.24M |
| December 18, 2025 | 22.65 | 22.87 | 22.87 | 22.95 | 22.6 | 1.04M |
| December 17, 2025 | 22.5 | 22.52 | 22.52 | 22.78 | 22.41 | 1.61M |
| December 16, 2025 | 22.87 | 22.51 | 22.51 | 22.89 | 22.47 | 2.62M |
| December 15, 2025 | 22.89 | 22.97 | 22.97 | 23 | 22.76 | 646,793 |
| December 12, 2025 | 22.86 | 22.63 | 22.63 | 22.88 | 22.42 | 1.52M |
| December 11, 2025 | 22.87 | 22.76 | 22.76 | 22.9 | 22.69 | 1.46M |
| December 10, 2025 | 22.13 | 22.36 | 22.36 | 22.38 | 21.93 | 1.17M |
| December 09, 2025 | 21.98 | 21.89 | 21.89 | 22.1 | 21.82 | 1.52M |
| December 08, 2025 | 21.94 | 21.84 | 21.84 | 22.02 | 21.77 | 1.46M |
| December 05, 2025 | 22.07 | 21.8 | 21.8 | 22.15 | 21.77 | 1.59M |
| December 04, 2025 | 22 | 22.15 | 22.15 | 22.24 | 21.94 | 816,364 |
| December 03, 2025 | 22.04 | 21.9 | 21.9 | 22.1 | 21.65 | 1.08M |
| December 02, 2025 | 21.9 | 21.86 | 21.86 | 21.92 | 21.74 | 1.32M |
| December 01, 2025 | 21.69 | 21.73 | 21.73 | 21.87 | 21.69 | 795,700 |
| November 28, 2025 | 21.53 | 21.55 | 21.55 | 21.58 | 21.49 | 421,162 |
| November 26, 2025 | 21.35 | 21.5 | 21.5 | 21.59 | 21.33 | 1.44M |
| November 25, 2025 | 21.19 | 21.17 | 21.17 | 21.26 | 21.08 | 1.01M |
| November 24, 2025 | 20.57 | 20.64 | 20.64 | 20.79 | 20.53 | 1.05M |