23.40
+0.02(+0.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 23.37 | 23.4 | 23.4 | 23.41 | 23.37 | 39,700 |
| February 19, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.31 | 16,811 |
| February 18, 2026 | 23.37 | 23.38 | 23.38 | 23.38 | 23.36 | 25,046 |
| February 17, 2026 | 23.36 | 23.37 | 23.37 | 23.39 | 23.36 | 37,417 |
| February 13, 2026 | 23.39 | 23.37 | 23.37 | 23.4 | 23.35 | 20,139 |
| February 12, 2026 | 23.36 | 23.35 | 23.35 | 23.38 | 23.34 | 29,800 |
| February 11, 2026 | 23.34 | 23.35 | 23.35 | 23.36 | 23.32 | 40,000 |
| February 10, 2026 | 23.35 | 23.35 | 23.35 | 23.37 | 23.34 | 27,100 |
| February 09, 2026 | 23.33 | 23.33 | 23.33 | 23.34 | 23.31 | 33,203 |
| February 06, 2026 | 23.32 | 23.31 | 23.31 | 23.32 | 23.3 | 24,200 |
| February 05, 2026 | 23.33 | 23.32 | 23.32 | 23.33 | 23.3 | 32,000 |
| February 04, 2026 | 23.3 | 23.28 | 23.28 | 23.31 | 23.27 | 34,600 |
| February 03, 2026 | 23.28 | 23.29 | 23.29 | 23.29 | 23.26 | 38,731 |
| February 02, 2026 | 23.27 | 23.27 | 23.27 | 23.29 | 23.26 | 60,302 |
| January 30, 2026 | 23.25 | 23.27 | 23.27 | 23.28 | 23.25 | 22,301 |
| January 29, 2026 | 23.27 | 23.26 | 23.26 | 23.29 | 23.25 | 31,418 |
| January 28, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.24 | 29,600 |
| January 27, 2026 | 23.25 | 23.27 | 23.27 | 23.29 | 23.22 | 189,000 |
| January 26, 2026 | 23.26 | 23.26 | 23.26 | 23.27 | 23.24 | 59,300 |
| January 23, 2026 | 23.21 | 23.25 | 23.25 | 23.27 | 23.21 | 46,411 |
| January 22, 2026 | 23.2 | 23.23 | 23.23 | 23.27 | 23.2 | 46,200 |
| January 21, 2026 | 23.2 | 23.18 | 23.18 | 23.21 | 23.14 | 40,000 |
| January 20, 2026 | 23.25 | 23.2 | 23.2 | 23.25 | 23.18 | 25,800 |
| January 16, 2026 | 23.29 | 23.28 | 23.23 | 23.3 | 23.16 | 67,000 |
| January 15, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.24 | 34,322 |
| January 14, 2026 | 23.26 | 23.27 | 23.27 | 23.28 | 23.25 | 39,347 |
| January 13, 2026 | 23.28 | 23.26 | 23.26 | 23.28 | 23.21 | 35,300 |
| January 12, 2026 | 23.26 | 23.26 | 23.26 | 23.27 | 23.24 | 77,109 |
| January 09, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.24 | 61,201 |
| January 08, 2026 | 23.24 | 23.25 | 23.25 | 23.26 | 23.22 | 37,600 |
| January 07, 2026 | 23.22 | 23.26 | 23.26 | 23.27 | 23.22 | 31,200 |
| January 06, 2026 | 23.18 | 23.22 | 23.22 | 23.22 | 23.17 | 88,000 |
| January 05, 2026 | 23.16 | 23.19 | 23.19 | 23.19 | 23.13 | 44,800 |
| January 02, 2026 | 23.18 | 23.16 | 23.16 | 23.18 | 23.13 | 54,900 |
| December 31, 2025 | 23.14 | 23.15 | 23.15 | 23.17 | 23.13 | 43,100 |
| December 30, 2025 | 23.15 | 23.15 | 23.15 | 23.17 | 23.14 | 67,409 |
| December 29, 2025 | 23.14 | 23.13 | 23.13 | 23.15 | 23.11 | 64,300 |
| December 26, 2025 | 23.15 | 23.13 | 23.13 | 23.15 | 23.12 | 71,506 |
| December 24, 2025 | 23.13 | 23.11 | 23.11 | 23.14 | 23.11 | 34,000 |
| December 23, 2025 | 23.12 | 23.12 | 23.12 | 23.14 | 23.1 | 81,327 |
| December 22, 2025 | 23.13 | 23.12 | 23.12 | 23.13 | 23.1 | 58,400 |
| December 19, 2025 | 23.17 | 23.16 | 23.16 | 23.21 | 23.1 | 106,384 |
| December 18, 2025 | 23.18 | 23.17 | 23.17 | 23.19 | 23.15 | 75,900 |
| December 17, 2025 | 23.13 | 23.18 | 23.18 | 23.22 | 23.12 | 201,900 |
| December 16, 2025 | 23.11 | 23.11 | 23.11 | 23.14 | 23.1 | 66,727 |
| December 15, 2025 | 23.13 | 23.12 | 23.12 | 23.13 | 23.1 | 16,140 |
| December 12, 2025 | 23.12 | 23.12 | 23.12 | 23.14 | 23.1 | 17,059 |
| December 11, 2025 | 23.14 | 23.15 | 23.15 | 23.15 | 23.12 | 45,325 |
| December 10, 2025 | 23.13 | 23.14 | 23.14 | 23.14 | 23.1 | 18,534 |
| December 09, 2025 | 23.12 | 23.11 | 23.11 | 23.12 | 23.1 | 47,338 |
| December 08, 2025 | 23.1 | 23.12 | 23.12 | 23.12 | 23.09 | 45,700 |
| December 05, 2025 | 23.12 | 23.09 | 23.09 | 23.12 | 23.05 | 44,605 |
| December 04, 2025 | 23.09 | 23.1 | 23.1 | 23.12 | 23.09 | 34,584 |
| December 03, 2025 | 23.12 | 23.11 | 23.11 | 23.13 | 23.1 | 16,737 |
| December 02, 2025 | 23.11 | 23.09 | 23.09 | 23.11 | 23.07 | 17,120 |
| December 01, 2025 | 23.11 | 23.09 | 23.09 | 23.11 | 23.07 | 37,300 |
| November 28, 2025 | 23.12 | 23.13 | 23.13 | 23.14 | 23.12 | 32,187 |
| November 26, 2025 | 23.12 | 23.11 | 23.11 | 23.13 | 23.1 | 35,201 |
| November 25, 2025 | 23.1 | 23.1 | 23.1 | 23.11 | 23.08 | 17,600 |
| November 24, 2025 | 23.07 | 23.08 | 23.08 | 23.11 | 23.02 | 51,302 |