22.07
+0.015(+0.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 22.08 | 22.07 | 22.07 | 22.08 | 22.06 | 104,603 |
| February 19, 2026 | 22.04 | 22.05 | 22.05 | 22.06 | 22.03 | 91,000 |
| February 18, 2026 | 22.04 | 22.06 | 22.06 | 22.06 | 22.03 | 218,044 |
| February 17, 2026 | 22.03 | 22.02 | 22.02 | 22.04 | 22.01 | 153,200 |
| February 13, 2026 | 22.03 | 22.04 | 22.04 | 22.06 | 22.02 | 83,237 |
| February 12, 2026 | 22.03 | 22.02 | 22.02 | 22.05 | 22 | 128,800 |
| February 11, 2026 | 22.06 | 22.03 | 22.03 | 22.06 | 22.02 | 109,800 |
| February 10, 2026 | 22.06 | 22.05 | 22.05 | 22.07 | 22.02 | 109,500 |
| February 09, 2026 | 22.02 | 22.05 | 22.05 | 22.05 | 22.01 | 283,700 |
| February 06, 2026 | 21.98 | 22.02 | 22.02 | 22.02 | 21.98 | 98,635 |
| February 05, 2026 | 22 | 21.98 | 21.98 | 22 | 21.95 | 102,416 |
| February 04, 2026 | 21.92 | 21.99 | 21.99 | 22 | 21.92 | 299,002 |
| February 03, 2026 | 22.02 | 22.01 | 22.01 | 22.07 | 21.96 | 219,729 |
| February 02, 2026 | 22 | 22.02 | 22.02 | 22.02 | 21.96 | 133,133 |
| January 30, 2026 | 22.01 | 22 | 22 | 22.01 | 21.95 | 76,600 |
| January 29, 2026 | 22.01 | 21.99 | 21.99 | 22.01 | 21.95 | 93,500 |
| January 28, 2026 | 21.98 | 21.98 | 21.98 | 22.01 | 21.97 | 119,120 |
| January 27, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 21.98 | 157,249 |
| January 26, 2026 | 21.98 | 21.99 | 21.99 | 22.01 | 21.98 | 183,600 |
| January 23, 2026 | 22.01 | 21.98 | 21.98 | 22.01 | 21.97 | 105,365 |
| January 22, 2026 | 22.03 | 22.01 | 22.01 | 22.03 | 21.98 | 152,800 |
| January 21, 2026 | 21.96 | 22 | 22 | 22.02 | 21.96 | 295,024 |
| January 20, 2026 | 21.95 | 21.96 | 21.96 | 21.97 | 21.94 | 385,100 |
| January 16, 2026 | 22.1 | 22.1 | 21.99 | 22.1 | 22.08 | 120,200 |
| January 15, 2026 | 22.07 | 22.08 | 22.08 | 22.12 | 22.07 | 211,804 |
| January 14, 2026 | 22.1 | 22.08 | 22.08 | 22.1 | 22.05 | 122,641 |
| January 13, 2026 | 22.08 | 22.07 | 22.07 | 22.09 | 22.06 | 116,803 |
| January 12, 2026 | 22.01 | 22.07 | 22.07 | 22.08 | 22.01 | 150,616 |
| January 09, 2026 | 22.05 | 22.06 | 22.06 | 22.08 | 22.04 | 162,100 |
| January 08, 2026 | 22.05 | 22.06 | 22.06 | 22.06 | 22 | 161,716 |
| January 07, 2026 | 22.07 | 22.04 | 22.04 | 22.07 | 22.02 | 157,700 |
| January 06, 2026 | 21.99 | 22.04 | 22.04 | 22.05 | 21.99 | 590,100 |
| January 05, 2026 | 22.02 | 22.05 | 22.05 | 22.06 | 21.98 | 290,944 |
| January 02, 2026 | 22 | 22 | 22 | 22 | 21.97 | 193,128 |
| December 31, 2025 | 22 | 22 | 22 | 22.02 | 21.97 | 119,346 |
| December 30, 2025 | 22 | 22.01 | 22.01 | 22.02 | 21.98 | 171,127 |
| December 29, 2025 | 21.97 | 22 | 22 | 22.03 | 21.93 | 206,800 |
| December 26, 2025 | 22.04 | 21.99 | 21.99 | 22.07 | 21.98 | 155,631 |
| December 24, 2025 | 21.98 | 22 | 22 | 22.03 | 21.97 | 112,304 |
| December 23, 2025 | 21.93 | 21.98 | 21.98 | 22 | 21.93 | 277,200 |
| December 22, 2025 | 22 | 21.97 | 21.97 | 22 | 21.95 | 235,723 |
| December 19, 2025 | 22.08 | 22.07 | 21.95 | 22.09 | 22.03 | 169,900 |
| December 18, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.02 | 251,900 |
| December 17, 2025 | 22 | 22.02 | 22.02 | 22.05 | 22 | 75,143 |
| December 16, 2025 | 22.08 | 22.04 | 22.04 | 22.08 | 22.01 | 95,300 |
| December 15, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.02 | 138,809 |
| December 12, 2025 | 22.01 | 22.01 | 22.01 | 22.03 | 21.98 | 85,521 |
| December 11, 2025 | 22.01 | 22.04 | 22.04 | 22.07 | 21.99 | 116,334 |
| December 10, 2025 | 21.98 | 22.02 | 22.02 | 22.02 | 21.95 | 96,700 |
| December 09, 2025 | 21.99 | 21.98 | 21.98 | 22 | 21.96 | 268,098 |
| December 08, 2025 | 22.06 | 21.99 | 21.99 | 22.06 | 21.97 | 165,107 |
| December 05, 2025 | 22.01 | 22.01 | 22.01 | 22.02 | 21.98 | 618,500 |
| December 04, 2025 | 22.02 | 22 | 22 | 22.02 | 21.97 | 380,502 |
| December 03, 2025 | 21.98 | 22.02 | 22.02 | 22.02 | 21.96 | 556,100 |
| December 02, 2025 | 21.96 | 21.97 | 21.97 | 21.97 | 21.95 | 133,500 |
| December 01, 2025 | 21.95 | 21.96 | 21.96 | 21.99 | 21.94 | 108,200 |
| November 28, 2025 | 22 | 22.01 | 22.01 | 22.01 | 21.95 | 59,827 |
| November 26, 2025 | 22 | 21.98 | 21.98 | 22 | 21.95 | 101,335 |
| November 25, 2025 | 21.93 | 21.99 | 21.99 | 22 | 21.89 | 257,500 |
| November 24, 2025 | 21.93 | 21.92 | 21.92 | 21.95 | 21.88 | 213,130 |