23.96
-0.22(-0.91%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 24.2 | 23.96 | 23.96 | 24.24 | 23.62 | 2.14M |
| February 19, 2026 | 23.75 | 24.18 | 24.18 | 24.31 | 23.47 | 3.37M |
| February 18, 2026 | 23.23 | 23.88 | 23.88 | 24.19 | 23.23 | 4.44M |
| February 17, 2026 | 23.57 | 23.27 | 23.27 | 23.57 | 22.31 | 4.8M |
| February 13, 2026 | 21.8 | 22.46 | 22.46 | 22.59 | 21.77 | 3.85M |
| February 12, 2026 | 23.33 | 21.75 | 21.75 | 23.5 | 21.03 | 5.94M |
| February 11, 2026 | 25.32 | 23.13 | 23.13 | 25.39 | 23.09 | 4.55M |
| February 10, 2026 | 25.33 | 25.15 | 25.15 | 25.47 | 24.98 | 3M |
| February 09, 2026 | 25.52 | 25.33 | 25.33 | 25.61 | 25.08 | 1.93M |
| February 06, 2026 | 26.13 | 25.64 | 25.64 | 26.23 | 25.31 | 3.77M |
| February 05, 2026 | 26.07 | 25.94 | 25.94 | 26.2 | 25.53 | 1.46M |
| February 04, 2026 | 25.64 | 25.99 | 25.99 | 26.08 | 25.52 | 2.51M |
| February 03, 2026 | 24.87 | 25.4 | 25.4 | 25.52 | 24.72 | 3.53M |
| February 02, 2026 | 25.2 | 24.84 | 24.84 | 25.32 | 24.76 | 1.71M |
| January 30, 2026 | 25.29 | 25.24 | 25.24 | 25.33 | 24.95 | 1.54M |
| January 29, 2026 | 25.08 | 25.29 | 25.29 | 25.34 | 24.86 | 2.06M |
| January 28, 2026 | 25.63 | 24.82 | 24.82 | 25.67 | 24.75 | 1.94M |
| January 27, 2026 | 25.5 | 25.55 | 25.55 | 25.71 | 25.4 | 887,140 |
| January 26, 2026 | 26.21 | 25.58 | 25.58 | 26.44 | 25.58 | 1.11M |
| January 23, 2026 | 26.09 | 26.14 | 26.14 | 26.39 | 26.02 | 2.01M |
| January 22, 2026 | 26.59 | 26.16 | 26.16 | 26.85 | 26 | 1.96M |
| January 21, 2026 | 26.43 | 26.47 | 26.47 | 26.66 | 26.31 | 1.68M |
| January 20, 2026 | 26.69 | 26.25 | 26.25 | 26.8 | 26.25 | 1.25M |
| January 16, 2026 | 26.73 | 26.99 | 26.99 | 27.17 | 26.6 | 2.42M |
| January 15, 2026 | 26.73 | 26.85 | 26.85 | 27.23 | 26.56 | 1.3M |
| January 14, 2026 | 26.36 | 26.6 | 26.6 | 26.63 | 26.24 | 2.29M |
| January 13, 2026 | 26.45 | 26.4 | 26.4 | 26.54 | 26.12 | 789,766 |
| January 12, 2026 | 26.2 | 26.44 | 26.44 | 26.64 | 26 | 2.17M |
| January 09, 2026 | 26.93 | 26.31 | 26.31 | 27.08 | 26.3 | 1.58M |
| January 08, 2026 | 25.78 | 26.61 | 26.61 | 26.84 | 25.78 | 1.11M |
| January 07, 2026 | 26.66 | 25.83 | 25.83 | 26.74 | 25.76 | 1.51M |
| January 06, 2026 | 25.5 | 26.51 | 26.51 | 26.57 | 25.5 | 1.2M |
| January 05, 2026 | 25.6 | 25.51 | 25.51 | 25.81 | 25.49 | 1.27M |
| January 02, 2026 | 25.75 | 25.92 | 25.92 | 26.11 | 25.55 | 1.83M |
| December 31, 2025 | 26.09 | 25.78 | 25.78 | 26.09 | 25.75 | 1.12M |
| December 30, 2025 | 25.92 | 26.05 | 26.05 | 26.09 | 25.81 | 942,544 |
| December 29, 2025 | 25.79 | 25.95 | 25.95 | 26.05 | 25.55 | 1.32M |
| December 26, 2025 | 25.66 | 25.73 | 25.73 | 25.8 | 25.57 | 812,200 |
| December 24, 2025 | 25.57 | 25.65 | 25.65 | 25.71 | 25.4 | 565,600 |
| December 23, 2025 | 25.31 | 25.57 | 25.57 | 25.68 | 25.26 | 1.48M |
| December 22, 2025 | 25.19 | 25.4 | 25.4 | 25.47 | 25.1 | 1.44M |
| December 19, 2025 | 25.01 | 25.21 | 25.21 | 25.32 | 24.82 | 2.75M |
| December 18, 2025 | 25.3 | 25.05 | 25.05 | 25.32 | 24.99 | 1.45M |
| December 17, 2025 | 25.25 | 25.12 | 25.12 | 25.52 | 24.99 | 1.3M |
| December 16, 2025 | 25.29 | 25.16 | 25.16 | 25.29 | 24.9 | 1.14M |
| December 15, 2025 | 25.36 | 25.3 | 25.3 | 25.55 | 25.06 | 1.7M |
| December 12, 2025 | 25.4 | 25.11 | 25.11 | 25.58 | 25.01 | 1.26M |
| December 11, 2025 | 25.14 | 25.16 | 25.16 | 25.55 | 24.97 | 1.68M |
| December 10, 2025 | 24.42 | 25.04 | 25.04 | 25.35 | 24.42 | 2.74M |
| December 09, 2025 | 24.25 | 24.4 | 24.4 | 24.88 | 24.19 | 1.82M |
| December 08, 2025 | 24.54 | 24.24 | 24.24 | 24.68 | 24.23 | 1.45M |
| December 05, 2025 | 25.14 | 24.67 | 24.67 | 25.29 | 24.63 | 1.2M |
| December 04, 2025 | 25.67 | 25.26 | 25.26 | 25.7 | 25.15 | 860,901 |
| December 03, 2025 | 25.58 | 25.59 | 25.59 | 25.79 | 25.35 | 1.33M |
| December 02, 2025 | 25.82 | 25.58 | 25.58 | 25.82 | 25.47 | 1.09M |
| December 01, 2025 | 25.52 | 25.67 | 25.67 | 25.77 | 25.33 | 855,300 |
| November 28, 2025 | 25.8 | 25.78 | 25.78 | 26.02 | 25.76 | 737,442 |
| November 26, 2025 | 25.57 | 25.8 | 25.8 | 26 | 25.47 | 906,940 |
| November 25, 2025 | 25.09 | 25.56 | 25.56 | 25.77 | 25.09 | 1.17M |
| November 24, 2025 | 25.1 | 25.11 | 25.11 | 25.27 | 24.89 | 1.39M |