23.80
+0.04(+0.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 23.81 | 23.8 | 23.8 | 23.81 | 23.73 | 20,932 |
| February 19, 2026 | 23.83 | 23.76 | 23.76 | 23.83 | 23.69 | 36,224 |
| February 18, 2026 | 23.78 | 23.81 | 23.81 | 23.86 | 23.75 | 23,335 |
| February 17, 2026 | 23.61 | 23.72 | 23.72 | 23.8 | 23.61 | 48,800 |
| February 13, 2026 | 23.65 | 23.64 | 23.64 | 23.74 | 23.5 | 27,800 |
| February 12, 2026 | 24.14 | 23.94 | 23.57 | 24.14 | 23.92 | 26,237 |
| February 11, 2026 | 24.11 | 24.07 | 24.07 | 24.13 | 24.01 | 26,114 |
| February 10, 2026 | 23.97 | 24.08 | 24.08 | 24.11 | 23.94 | 29,405 |
| February 09, 2026 | 24.01 | 23.97 | 23.97 | 24.01 | 23.91 | 19,645 |
| February 06, 2026 | 24 | 23.95 | 23.95 | 24 | 23.77 | 23,804 |
| February 05, 2026 | 23.93 | 23.89 | 23.89 | 23.95 | 23.78 | 36,900 |
| February 04, 2026 | 23.9 | 23.87 | 23.87 | 24 | 23.81 | 31,426 |
| February 03, 2026 | 24.08 | 23.94 | 23.94 | 24.18 | 23.9 | 25,410 |
| February 02, 2026 | 24.13 | 24.08 | 24.08 | 24.13 | 24.05 | 82,500 |
| January 30, 2026 | 24.14 | 24.05 | 24.05 | 24.14 | 24.02 | 47,300 |
| January 29, 2026 | 24.15 | 24.09 | 24.09 | 24.15 | 24.02 | 62,600 |
| January 28, 2026 | 24.19 | 24.05 | 24.05 | 24.19 | 24.05 | 27,123 |
| January 27, 2026 | 24.2 | 24.09 | 24.09 | 24.2 | 24.06 | 27,919 |
| January 26, 2026 | 24.2 | 24.16 | 24.16 | 24.21 | 24.09 | 42,830 |
| January 23, 2026 | 24.12 | 24.13 | 24.13 | 24.13 | 24 | 49,339 |
| January 22, 2026 | 24.06 | 24.04 | 24.04 | 24.06 | 24 | 58,722 |
| January 21, 2026 | 23.97 | 24 | 24 | 24.05 | 23.9 | 58,524 |
| January 20, 2026 | 23.68 | 24.02 | 24.02 | 24.06 | 23.66 | 64,848 |
| January 16, 2026 | 23.93 | 23.92 | 23.92 | 23.95 | 23.87 | 33,905 |
| January 15, 2026 | 23.86 | 23.98 | 23.98 | 23.98 | 23.86 | 34,725 |
| January 14, 2026 | 23.81 | 23.91 | 23.91 | 23.92 | 23.79 | 27,200 |
| January 13, 2026 | 23.88 | 23.9 | 23.9 | 23.96 | 23.7 | 29,103 |
| January 12, 2026 | 23.73 | 23.87 | 23.87 | 23.88 | 23.6 | 41,028 |
| January 09, 2026 | 23.49 | 23.69 | 23.69 | 23.73 | 23.47 | 37,727 |
| January 08, 2026 | 23.49 | 23.5 | 23.5 | 23.67 | 23.48 | 31,000 |
| January 07, 2026 | 23.53 | 23.6 | 23.6 | 23.62 | 23.45 | 15,012 |
| January 06, 2026 | 23.64 | 23.51 | 23.51 | 23.68 | 23.44 | 27,116 |
| January 05, 2026 | 23.6 | 23.65 | 23.65 | 23.87 | 23.54 | 57,400 |
| January 02, 2026 | 23.21 | 23.59 | 23.59 | 23.64 | 23.17 | 45,500 |
| December 31, 2025 | 23.08 | 23.15 | 23.15 | 23.25 | 23.08 | 67,238 |
| December 30, 2025 | 23.1 | 23.13 | 23.13 | 23.19 | 23.02 | 42,000 |
| December 29, 2025 | 23.05 | 23.1 | 23.1 | 23.18 | 23.02 | 41,011 |
| December 26, 2025 | 23.1 | 23.11 | 23.11 | 23.18 | 23 | 33,947 |
| December 24, 2025 | 23.04 | 23.14 | 23.14 | 23.17 | 23 | 27,600 |
| December 23, 2025 | 23.25 | 23.02 | 23.02 | 23.25 | 22.89 | 64,303 |
| December 22, 2025 | 23.22 | 23.2 | 23.2 | 23.35 | 23.14 | 64,349 |
| December 19, 2025 | 23.23 | 23.25 | 23.25 | 23.28 | 23.21 | 45,864 |
| December 18, 2025 | 23.3 | 23.28 | 23.28 | 23.38 | 23.23 | 83,608 |
| December 17, 2025 | 23.39 | 23.28 | 23.28 | 23.4 | 23.16 | 62,300 |
| December 16, 2025 | 23.4 | 23.38 | 23.38 | 23.42 | 23.26 | 29,900 |
| December 15, 2025 | 23.23 | 23.37 | 23.37 | 23.37 | 23.23 | 44,800 |
| December 12, 2025 | 23.27 | 23.25 | 23.25 | 23.4 | 23.19 | 33,099 |
| December 11, 2025 | 23.21 | 23.4 | 23.4 | 23.4 | 23.21 | 46,139 |
| December 10, 2025 | 23.27 | 23.28 | 23.28 | 23.37 | 23.13 | 56,635 |
| December 09, 2025 | 23.16 | 23.22 | 23.22 | 23.35 | 23.11 | 56,109 |
| December 08, 2025 | 23.2 | 23.17 | 23.17 | 23.32 | 23.11 | 67,400 |
| December 05, 2025 | 23.29 | 23.25 | 23.25 | 23.4 | 23.21 | 49,000 |
| December 04, 2025 | 23.32 | 23.32 | 23.32 | 23.4 | 23.26 | 50,716 |
| December 03, 2025 | 23.3 | 23.35 | 23.35 | 23.4 | 23.3 | 46,200 |
| December 02, 2025 | 23.4 | 23.28 | 23.28 | 23.4 | 23.17 | 36,600 |
| December 01, 2025 | 23.32 | 23.29 | 23.29 | 23.5 | 23.24 | 45,546 |
| November 28, 2025 | 23.59 | 23.32 | 23.32 | 23.59 | 23.32 | 59,529 |
| November 26, 2025 | 23.58 | 23.47 | 23.47 | 23.6 | 23.42 | 38,500 |
| November 25, 2025 | 23.58 | 23.5 | 23.5 | 23.59 | 23.44 | 30,900 |
| November 24, 2025 | 23.53 | 23.48 | 23.48 | 23.69 | 23.42 | 27,406 |