22.87
+0.15(+0.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 22.68 | 22.87 | 22.87 | 23.37 | 22.61 | 1.52M |
| February 19, 2026 | 22.76 | 22.72 | 22.72 | 22.96 | 22.54 | 1.62M |
| February 18, 2026 | 22.67 | 22.78 | 22.78 | 22.94 | 22.44 | 1.58M |
| February 17, 2026 | 23.22 | 22.68 | 22.68 | 23.44 | 22.42 | 2.21M |
| February 13, 2026 | 23 | 23.19 | 23.19 | 23.33 | 22.75 | 2.78M |
| February 12, 2026 | 23.35 | 22.8 | 22.8 | 23.55 | 22.55 | 3.57M |
| February 11, 2026 | 24.2 | 23.33 | 23.33 | 24.58 | 22.98 | 4.24M |
| February 10, 2026 | 24.78 | 24.49 | 24.49 | 24.95 | 24.38 | 2.05M |
| February 09, 2026 | 24.53 | 24.52 | 24.52 | 24.71 | 23.93 | 2.07M |
| February 06, 2026 | 24.6 | 24.67 | 24.67 | 24.99 | 24.33 | 3.07M |
| February 05, 2026 | 24.64 | 24.31 | 24.31 | 25.32 | 24.2 | 2.38M |
| February 04, 2026 | 24.04 | 24.73 | 24.73 | 24.91 | 23.84 | 3.96M |
| February 03, 2026 | 25.36 | 24.29 | 24.29 | 25.57 | 23.7 | 6.46M |
| February 02, 2026 | 25.51 | 25.88 | 25.88 | 25.88 | 25.23 | 2.31M |
| January 30, 2026 | 25.43 | 25.35 | 25.35 | 25.8 | 25.19 | 2.62M |
| January 29, 2026 | 26.09 | 25.49 | 25.49 | 26.09 | 25.15 | 3.65M |
| January 28, 2026 | 26.69 | 26.47 | 26.47 | 26.85 | 26.33 | 2.03M |
| January 27, 2026 | 26.93 | 26.56 | 26.56 | 26.99 | 26.25 | 1.43M |
| January 26, 2026 | 26.58 | 26.88 | 26.88 | 26.98 | 26.38 | 2.19M |
| January 23, 2026 | 26.65 | 26.48 | 26.48 | 27.16 | 26.34 | 1.5M |
| January 22, 2026 | 26.06 | 26.64 | 26.64 | 26.64 | 25.95 | 2.11M |
| January 21, 2026 | 25.85 | 26.02 | 26.02 | 26.41 | 25.78 | 2.27M |
| January 20, 2026 | 25.77 | 25.88 | 25.88 | 26.33 | 25.74 | 3.77M |
| January 16, 2026 | 26.65 | 25.85 | 25.85 | 26.67 | 25.83 | 2.83M |
| January 15, 2026 | 27.1 | 26.57 | 26.57 | 27.18 | 26.51 | 4.23M |
| January 14, 2026 | 28.02 | 27.28 | 27.28 | 28.2 | 27.02 | 3.92M |
| January 13, 2026 | 29.55 | 28.19 | 28.19 | 29.8 | 28.03 | 4.04M |
| January 12, 2026 | 29.73 | 29.58 | 29.58 | 29.84 | 29.28 | 2.45M |
| January 09, 2026 | 29.5 | 29.71 | 29.71 | 29.86 | 29.42 | 2.01M |
| January 08, 2026 | 29.93 | 29.57 | 29.57 | 30.11 | 29.43 | 2.18M |
| January 07, 2026 | 29.3 | 30.01 | 30.01 | 30.12 | 29.07 | 2.57M |
| January 06, 2026 | 28.42 | 29.13 | 29.13 | 29.22 | 28.32 | 2.63M |
| January 05, 2026 | 28.5 | 28.54 | 28.54 | 28.87 | 28.5 | 1.97M |
| January 02, 2026 | 29.91 | 28.83 | 28.83 | 29.95 | 28.75 | 2.38M |
| December 31, 2025 | 30.4 | 29.91 | 29.91 | 30.5 | 29.83 | 1.58M |
| December 30, 2025 | 30.45 | 30.41 | 30.41 | 30.66 | 30.33 | 1.6M |
| December 29, 2025 | 30.08 | 30.63 | 30.63 | 30.65 | 29.93 | 2.11M |
| December 26, 2025 | 29.78 | 30.08 | 30.08 | 30.1 | 29.68 | 1.09M |
| December 24, 2025 | 29.7 | 29.8 | 29.8 | 29.85 | 29.42 | 908,200 |
| December 23, 2025 | 30.04 | 29.76 | 29.76 | 30.21 | 29.58 | 1.8M |
| December 22, 2025 | 30.38 | 30.14 | 30.14 | 30.69 | 30.08 | 1.81M |
| December 19, 2025 | 30.12 | 30.44 | 30.44 | 30.58 | 30.05 | 3.38M |
| December 18, 2025 | 30.17 | 30.23 | 30.23 | 30.35 | 29.93 | 1.68M |
| December 17, 2025 | 29.96 | 30.18 | 30.18 | 30.49 | 29.72 | 2.17M |
| December 16, 2025 | 29.61 | 30.01 | 30.01 | 30.14 | 29.55 | 2M |
| December 15, 2025 | 30 | 29.71 | 29.71 | 30.43 | 29.64 | 2.29M |
| December 12, 2025 | 30 | 30.13 | 30.13 | 30.38 | 29.99 | 1.8M |
| December 11, 2025 | 30.36 | 30.19 | 30.19 | 30.65 | 30.08 | 1.96M |
| December 10, 2025 | 31.09 | 30.39 | 30.39 | 31.1 | 30.34 | 1.47M |
| December 09, 2025 | 31.2 | 31.28 | 31.28 | 31.51 | 31.03 | 2.11M |
| December 08, 2025 | 31.5 | 31.25 | 31.25 | 31.82 | 31.18 | 2.33M |
| December 05, 2025 | 31.7 | 31.62 | 31.62 | 31.92 | 31.04 | 2.29M |
| December 04, 2025 | 32.41 | 31.81 | 31.81 | 32.65 | 31.56 | 2.69M |
| December 03, 2025 | 29.22 | 32.18 | 32.18 | 32.76 | 29.2 | 6.98M |
| December 02, 2025 | 29.48 | 30.17 | 30.17 | 30.91 | 29.48 | 4.05M |
| December 01, 2025 | 29.15 | 29.36 | 29.36 | 29.88 | 28.77 | 2.49M |
| November 28, 2025 | 29.7 | 29.54 | 29.54 | 29.81 | 29.41 | 1.27M |
| November 26, 2025 | 29.88 | 29.68 | 29.68 | 30.37 | 29.68 | 2.14M |
| November 25, 2025 | 30.09 | 30 | 30 | 30.45 | 29.88 | 1.62M |
| November 24, 2025 | 30.3 | 30.05 | 30.05 | 30.42 | 29.94 | 1.48M |