22.30
+0.002(+0.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 22.29 | 22.3 | 22.3 | 22.31 | 22.27 | 26,279 |
| February 19, 2026 | 22.28 | 22.29 | 22.29 | 22.3 | 22.28 | 29,041 |
| February 18, 2026 | 22.28 | 22.29 | 22.29 | 22.3 | 22.28 | 54,900 |
| February 17, 2026 | 22.27 | 22.3 | 22.3 | 22.3 | 22.27 | 49,581 |
| February 13, 2026 | 22.3 | 22.3 | 22.3 | 22.31 | 22.29 | 43,800 |
| February 12, 2026 | 22.25 | 22.27 | 22.27 | 22.27 | 22.24 | 37,300 |
| February 11, 2026 | 22.23 | 22.24 | 22.24 | 22.25 | 22.22 | 46,731 |
| February 10, 2026 | 22.24 | 22.25 | 22.25 | 22.26 | 22.24 | 24,041 |
| February 09, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.19 | 96,800 |
| February 06, 2026 | 22.24 | 22.22 | 22.22 | 22.24 | 22.19 | 85,614 |
| February 05, 2026 | 22.22 | 22.24 | 22.24 | 22.25 | 22.2 | 30,346 |
| February 04, 2026 | 22.19 | 22.15 | 22.15 | 22.22 | 22.15 | 45,083 |
| February 03, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.15 | 41,326 |
| February 02, 2026 | 22.16 | 22.16 | 22.16 | 22.18 | 22.14 | 33,512 |
| January 30, 2026 | 22.13 | 22.16 | 22.16 | 22.18 | 22.13 | 15,000 |
| January 29, 2026 | 22.09 | 22.12 | 22.12 | 22.15 | 22.09 | 25,718 |
| January 28, 2026 | 22.11 | 22.12 | 22.12 | 22.14 | 22.11 | 26,300 |
| January 27, 2026 | 22.11 | 22.11 | 22.11 | 22.13 | 22.1 | 45,200 |
| January 26, 2026 | 22.1 | 22.11 | 22.11 | 22.12 | 22.1 | 28,100 |
| January 23, 2026 | 22.12 | 22.12 | 22.12 | 22.13 | 22.12 | 24,100 |
| January 22, 2026 | 22.11 | 22.1 | 22.1 | 22.11 | 22.09 | 30,600 |
| January 21, 2026 | 22.1 | 22.1 | 22.1 | 22.1 | 22.08 | 66,439 |
| January 20, 2026 | 22.15 | 22.1 | 22.1 | 22.15 | 22.07 | 35,316 |
| January 16, 2026 | 22.19 | 22.18 | 22.18 | 22.19 | 22.16 | 64,028 |
| January 15, 2026 | 22.17 | 22.17 | 22.17 | 22.18 | 22.16 | 42,944 |
| January 14, 2026 | 22.16 | 22.16 | 22.16 | 22.17 | 22.15 | 44,648 |
| January 13, 2026 | 22.16 | 22.15 | 22.15 | 22.17 | 22.14 | 22,534 |
| January 12, 2026 | 22.13 | 22.14 | 22.14 | 22.15 | 22.13 | 80,911 |
| January 09, 2026 | 22.14 | 22.14 | 22.14 | 22.15 | 22.13 | 33,995 |
| January 08, 2026 | 22.14 | 22.14 | 22.14 | 22.15 | 22.12 | 23,295 |
| January 07, 2026 | 22.12 | 22.16 | 22.16 | 22.16 | 22.11 | 121,231 |
| January 06, 2026 | 22.07 | 22.1 | 22.1 | 22.1 | 22.05 | 64,290 |
| January 05, 2026 | 22.06 | 22.08 | 22.08 | 22.08 | 22.06 | 78,409 |
| January 02, 2026 | 22.04 | 22.05 | 22.05 | 22.05 | 22.02 | 61,147 |
| December 31, 2025 | 22.02 | 22.03 | 22.03 | 22.04 | 22.01 | 68,515 |
| December 30, 2025 | 22.02 | 22.02 | 22.02 | 22.03 | 22 | 115,143 |
| December 29, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22 | 99,918 |
| December 26, 2025 | 22.02 | 22 | 22 | 22.02 | 21.99 | 83,943 |
| December 24, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 21.99 | 116,900 |
| December 23, 2025 | 21.99 | 22 | 22 | 22.01 | 21.97 | 132,300 |
| December 22, 2025 | 21.99 | 22 | 22 | 22.01 | 21.97 | 147,525 |
| December 19, 2025 | 22.04 | 22.04 | 22.04 | 22.05 | 22.03 | 51,100 |
| December 18, 2025 | 22.04 | 22.06 | 22.06 | 22.07 | 22.03 | 90,315 |
| December 17, 2025 | 22.02 | 22.04 | 22.04 | 22.04 | 22.01 | 65,409 |
| December 16, 2025 | 22.01 | 22.02 | 22.02 | 22.03 | 21.97 | 63,792 |
| December 15, 2025 | 22.03 | 22.01 | 22.01 | 22.03 | 22 | 14,500 |
| December 12, 2025 | 22.01 | 22.01 | 22.01 | 22.02 | 22 | 10,264 |
| December 11, 2025 | 22.02 | 22.02 | 22.02 | 22.04 | 22.01 | 51,900 |
| December 10, 2025 | 22 | 22.01 | 22.01 | 22.03 | 21.96 | 20,306 |
| December 09, 2025 | 22.01 | 22 | 22 | 22.02 | 21.98 | 42,800 |
| December 08, 2025 | 22 | 22 | 22 | 22.01 | 21.97 | 64,748 |
| December 05, 2025 | 22.01 | 22 | 22 | 22.02 | 21.98 | 67,108 |
| December 04, 2025 | 22.03 | 22 | 22 | 22.04 | 21.97 | 19,837 |
| December 03, 2025 | 22.01 | 22 | 22 | 22.03 | 21.98 | 21,543 |
| December 02, 2025 | 21.98 | 21.98 | 21.98 | 21.99 | 21.91 | 51,300 |
| December 01, 2025 | 21.99 | 21.98 | 21.98 | 22 | 21.93 | 38,500 |
| November 28, 2025 | 22.01 | 22.01 | 22.01 | 22.03 | 22 | 70,310 |
| November 26, 2025 | 21.99 | 22.01 | 22.01 | 22.05 | 21.96 | 10,970 |
| November 25, 2025 | 21.98 | 22 | 22 | 22.02 | 21.98 | 22,810 |
| November 24, 2025 | 21.97 | 21.99 | 21.99 | 21.99 | 21.97 | 31,641 |