24.21
-0.0019(-0.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 24.21 | 24.21 | 24.21 | 24.32 | 24.21 | 4,082 |
| February 19, 2026 | 24.21 | 24.21 | 24.21 | 24.31 | 24.14 | 10,034 |
| February 18, 2026 | 23.97 | 24.24 | 24.24 | 24.25 | 23.97 | 9,402 |
| February 17, 2026 | 24.08 | 24.1 | 24.1 | 24.12 | 23.96 | 12,839 |
| February 13, 2026 | 23.83 | 23.97 | 23.97 | 24.16 | 23.76 | 6,879 |
| February 12, 2026 | 23.58 | 23.82 | 23.82 | 23.89 | 23.58 | 14,611 |
| February 11, 2026 | 23.82 | 23.65 | 23.65 | 23.84 | 23.65 | 17,592 |
| February 10, 2026 | 23.4 | 23.72 | 23.72 | 23.78 | 23.35 | 45,237 |
| February 09, 2026 | 23.46 | 23.48 | 23.48 | 23.51 | 23.32 | 8,608 |
| February 06, 2026 | 23.5 | 23.5 | 23.5 | 23.56 | 23.42 | 6,711 |
| February 05, 2026 | 23.31 | 23.49 | 23.49 | 23.51 | 23.3 | 26,585 |
| February 04, 2026 | 23.45 | 23.36 | 23.36 | 23.5 | 23.27 | 15,138 |
| February 03, 2026 | 23.55 | 23.41 | 23.41 | 23.62 | 23.35 | 34,800 |
| February 02, 2026 | 23.64 | 23.63 | 23.63 | 23.7 | 23.63 | 6,832 |
| January 30, 2026 | 23.65 | 23.7 | 23.7 | 23.7 | 23.53 | 10,360 |
| January 29, 2026 | 23.7 | 23.63 | 23.63 | 23.7 | 23.57 | 14,559 |
| January 28, 2026 | 23.88 | 23.67 | 23.67 | 23.89 | 23.66 | 20,473 |
| January 27, 2026 | 24.03 | 23.92 | 23.92 | 24.04 | 23.91 | 12,555 |
| January 26, 2026 | 23.95 | 23.95 | 23.95 | 24.12 | 23.92 | 15,434 |
| January 23, 2026 | 24.13 | 24.01 | 24.01 | 24.13 | 23.88 | 11,435 |
| January 22, 2026 | 24.07 | 24.01 | 24.01 | 24.13 | 23.9 | 12,049 |
| January 21, 2026 | 23.89 | 23.94 | 23.94 | 23.98 | 23.73 | 19,463 |
| January 20, 2026 | 24.01 | 23.79 | 23.79 | 24.01 | 23.69 | 19,089 |
| January 16, 2026 | 24.06 | 24.03 | 24.03 | 24.06 | 23.96 | 9,531 |
| January 15, 2026 | 23.95 | 24.03 | 24.03 | 24.07 | 23.95 | 10,495 |
| January 14, 2026 | 23.9 | 23.96 | 23.96 | 24 | 23.87 | 19,216 |
| January 13, 2026 | 23.91 | 23.99 | 23.99 | 24.02 | 23.88 | 11,119 |
| January 12, 2026 | 23.98 | 23.99 | 23.99 | 24 | 23.86 | 6,734 |
| January 09, 2026 | 23.86 | 23.92 | 23.92 | 23.98 | 23.86 | 5,101 |
| January 08, 2026 | 23.98 | 23.89 | 23.89 | 23.98 | 23.85 | 12,085 |
| January 07, 2026 | 23.9 | 23.88 | 23.88 | 24.13 | 23.88 | 28,272 |
| January 06, 2026 | 23.92 | 23.94 | 23.94 | 24.01 | 23.86 | 23,858 |
| January 05, 2026 | 23.97 | 23.95 | 23.95 | 24.12 | 23.92 | 42,974 |
| January 02, 2026 | 23.89 | 23.97 | 23.97 | 24 | 23.89 | 24,046 |
| December 31, 2025 | 24.1 | 23.87 | 23.87 | 24.1 | 23.86 | 176,761 |
| December 30, 2025 | 24.11 | 24.06 | 24.06 | 24.13 | 23.9 | 79,955 |
| December 29, 2025 | 24 | 24.05 | 24.05 | 24.07 | 23.94 | 9,277 |
| December 26, 2025 | 24.03 | 24.09 | 24.09 | 24.1 | 23.91 | 17,033 |
| December 24, 2025 | 23.91 | 23.99 | 23.99 | 24.03 | 23.91 | 3,037 |
| December 23, 2025 | 24.05 | 23.93 | 23.93 | 24.1 | 23.81 | 29,487 |
| December 22, 2025 | 24.22 | 24.13 | 24.13 | 24.22 | 24.03 | 24,085 |
| December 19, 2025 | 24.06 | 24.13 | 24.13 | 24.14 | 24.03 | 16,699 |
| December 18, 2025 | 23.94 | 24.15 | 24.15 | 24.16 | 23.88 | 26,139 |
| December 17, 2025 | 23.94 | 23.97 | 23.97 | 24.04 | 23.83 | 15,163 |
| December 16, 2025 | 23.81 | 24.04 | 24.04 | 24.04 | 23.81 | 22,983 |
| December 15, 2025 | 23.85 | 23.9 | 23.9 | 24.01 | 23.77 | 34,867 |
| December 12, 2025 | 24.14 | 24.02 | 23.65 | 24.27 | 24.02 | 23,764 |
| December 11, 2025 | 24.29 | 24.22 | 23.85 | 24.38 | 24.06 | 24,698 |
| December 10, 2025 | 23.96 | 24.2 | 23.83 | 24.22 | 23.94 | 10,252 |
| December 09, 2025 | 23.9 | 24.05 | 23.68 | 24.15 | 23.9 | 15,891 |
| December 08, 2025 | 24.15 | 24 | 23.63 | 24.15 | 23.91 | 10,528 |
| December 05, 2025 | 23.95 | 24.05 | 23.68 | 24.1 | 23.88 | 15,448 |
| December 04, 2025 | 24.11 | 23.98 | 23.92 | 24.33 | 23.9 | 11,306 |
| December 03, 2025 | 23.89 | 24 | 24 | 24.16 | 23.89 | 34,714 |
| December 02, 2025 | 23.9 | 23.98 | 23.98 | 24.14 | 23.9 | 38,433 |
| December 01, 2025 | 23.88 | 23.87 | 23.87 | 23.98 | 23.85 | 30,837 |
| November 28, 2025 | 23.86 | 24.04 | 24.04 | 24.04 | 23.85 | 14,340 |
| November 26, 2025 | 23.66 | 23.76 | 23.76 | 23.93 | 23.66 | 71,555 |
| November 25, 2025 | 23.65 | 23.7 | 23.7 | 23.99 | 23.65 | 15,162 |
| November 24, 2025 | 23.79 | 23.72 | 23.72 | 23.79 | 23.57 | 19,319 |