24.50
-0.46(-1.84%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 24.95 | 24.5 | 24.5 | 25.41 | 24.01 | 1.11M |
| February 19, 2026 | 25.14 | 24.96 | 24.96 | 25.22 | 24.51 | 1.28M |
| February 18, 2026 | 24.94 | 25.04 | 25.04 | 25.63 | 24.88 | 830,707 |
| February 17, 2026 | 24.43 | 24.94 | 24.94 | 25.1 | 24.43 | 911,000 |
| February 13, 2026 | 24.29 | 24.71 | 24.71 | 25.8 | 24.07 | 1.56M |
| February 12, 2026 | 23.6 | 24.25 | 24.25 | 24.35 | 23.03 | 1.61M |
| February 11, 2026 | 23.41 | 23.56 | 23.56 | 23.85 | 22.5 | 662,700 |
| February 10, 2026 | 23.76 | 23.55 | 23.55 | 24.03 | 23.46 | 451,617 |
| February 09, 2026 | 23.65 | 23.53 | 23.53 | 23.77 | 22.66 | 609,303 |
| February 06, 2026 | 23.85 | 23.49 | 23.49 | 24.55 | 23.33 | 916,750 |
| February 05, 2026 | 25 | 23.54 | 23.54 | 25.28 | 23.41 | 3.98M |
| February 04, 2026 | 25.22 | 25 | 25 | 26.11 | 24.3 | 870,300 |
| February 03, 2026 | 25.5 | 25.48 | 25.48 | 26.51 | 25.14 | 1.01M |
| February 02, 2026 | 24.57 | 25.19 | 25.19 | 25.67 | 24.15 | 1.05M |
| January 30, 2026 | 24.73 | 24.57 | 24.57 | 25.15 | 23.82 | 958,537 |
| January 29, 2026 | 25.39 | 24.89 | 24.89 | 25.52 | 24.13 | 1.15M |
| January 28, 2026 | 26.11 | 25.24 | 25.24 | 26.41 | 25.22 | 906,914 |
| January 27, 2026 | 25.77 | 25.99 | 25.99 | 26.49 | 25.47 | 1.14M |
| January 26, 2026 | 25.23 | 25.73 | 25.73 | 26.63 | 24.73 | 1.28M |
| January 23, 2026 | 24.5 | 25.27 | 25.27 | 26 | 24.11 | 1.89M |
| January 22, 2026 | 23.18 | 24.65 | 24.65 | 24.95 | 23.02 | 2.04M |
| January 21, 2026 | 23 | 23.23 | 23.23 | 23.55 | 22.59 | 6.46M |
| January 20, 2026 | 21.79 | 22.92 | 22.92 | 22.97 | 21.5 | 638,908 |
| January 16, 2026 | 22.45 | 22.2 | 22.2 | 22.85 | 22.07 | 1.68M |
| January 15, 2026 | 22.31 | 22.4 | 22.4 | 22.82 | 21.94 | 2.53M |
| January 14, 2026 | 22.14 | 22.09 | 22.09 | 22.29 | 21.81 | 679,100 |
| January 13, 2026 | 22 | 22.22 | 22.22 | 22.47 | 21.8 | 726,942 |
| January 12, 2026 | 22.29 | 22.02 | 22.02 | 22.43 | 21.55 | 514,514 |
| January 09, 2026 | 22.33 | 22.42 | 22.42 | 23 | 22.21 | 1.15M |
| January 08, 2026 | 22.75 | 22.05 | 22.05 | 22.84 | 21.9 | 1.23M |
| January 07, 2026 | 22.7 | 22.69 | 22.69 | 23.69 | 22.44 | 1.82M |
| January 06, 2026 | 22.89 | 22.68 | 22.68 | 23.32 | 22.66 | 1.44M |
| January 05, 2026 | 23.57 | 23.02 | 23.02 | 23.68 | 22.15 | 4.66M |
| January 02, 2026 | 24.88 | 23.69 | 23.69 | 25.21 | 23.49 | 783,708 |
| December 31, 2025 | 24.82 | 25.01 | 25.01 | 25.32 | 24.44 | 779,020 |
| December 30, 2025 | 24.77 | 24.74 | 24.74 | 25.58 | 24.59 | 602,627 |
| December 29, 2025 | 25.18 | 24.79 | 24.79 | 25.7 | 24.64 | 284,144 |
| December 26, 2025 | 25.61 | 25.33 | 25.33 | 25.97 | 25.07 | 465,500 |
| December 24, 2025 | 25.46 | 25.68 | 25.68 | 26.01 | 25.14 | 442,800 |
| December 23, 2025 | 25.31 | 25.26 | 25.26 | 25.6 | 25.03 | 1.1M |
| December 22, 2025 | 25.08 | 25.38 | 25.38 | 25.7 | 24.87 | 882,800 |
| December 19, 2025 | 24.89 | 24.85 | 24.85 | 25.28 | 24.17 | 1.07M |
| December 18, 2025 | 25.32 | 24.85 | 24.85 | 25.5 | 24.43 | 1.49M |
| December 17, 2025 | 25.58 | 24.98 | 24.98 | 25.97 | 24.81 | 1.35M |
| December 16, 2025 | 26.18 | 25.72 | 25.72 | 26.7 | 25.52 | 1.24M |
| December 15, 2025 | 26.55 | 26.15 | 26.15 | 26.83 | 25.95 | 1.39M |
| December 12, 2025 | 27.09 | 26.51 | 26.51 | 27.67 | 25.59 | 2.41M |
| December 11, 2025 | 26.69 | 27.18 | 27.18 | 28.89 | 26.5 | 4.06M |
| December 10, 2025 | 29.11 | 29.57 | 29.57 | 30.02 | 28.72 | 972,600 |
| December 09, 2025 | 29.3 | 28.6 | 28.6 | 29.74 | 28.43 | 955,230 |
| December 08, 2025 | 29.87 | 29.5 | 29.5 | 30.58 | 29.42 | 828,534 |
| December 05, 2025 | 29.31 | 29.91 | 29.91 | 30 | 28.95 | 887,812 |
| December 04, 2025 | 29 | 29.56 | 29.56 | 29.74 | 28.52 | 614,502 |
| December 03, 2025 | 28.35 | 29.07 | 29.07 | 29.52 | 28.35 | 2.02M |
| December 02, 2025 | 28.42 | 28.51 | 28.51 | 29.14 | 28.19 | 1.27M |
| December 01, 2025 | 29.63 | 28.47 | 28.47 | 29.77 | 28.19 | 1.68M |
| November 28, 2025 | 29.17 | 29.03 | 29.03 | 29.52 | 28.96 | 1.22M |
| November 26, 2025 | 29.27 | 28.98 | 28.98 | 29.85 | 28.53 | 2.2M |
| November 25, 2025 | 29.5 | 28.96 | 28.96 | 29.9 | 28.86 | 2.06M |
| November 24, 2025 | 28.1 | 29.37 | 29.37 | 29.45 | 28 | 1.32M |