22.43
+0.075(+0.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 22.33 | 22.43 | 22.43 | 22.62 | 21.96 | 679,600 |
| February 19, 2026 | 22.73 | 22.36 | 22.36 | 22.83 | 22.28 | 688,100 |
| February 18, 2026 | 22.58 | 22.83 | 22.83 | 23.18 | 22.53 | 1.32M |
| February 17, 2026 | 22.58 | 22.99 | 22.69 | 23.13 | 22.22 | 1.21M |
| February 13, 2026 | 22.78 | 22.77 | 22.77 | 22.92 | 22.1 | 875,772 |
| February 12, 2026 | 23.17 | 22.69 | 22.69 | 23.52 | 22.65 | 1.17M |
| February 11, 2026 | 22.5 | 23.13 | 23.13 | 23.17 | 22.5 | 1.13M |
| February 10, 2026 | 22.43 | 22.42 | 22.42 | 23.15 | 22.27 | 1.19M |
| February 09, 2026 | 23.13 | 22.56 | 22.56 | 23.33 | 21.88 | 1.45M |
| February 06, 2026 | 23.27 | 23.4 | 23.4 | 23.85 | 22.94 | 1.57M |
| February 05, 2026 | 23 | 23.36 | 23.36 | 24.54 | 22.3 | 3.03M |
| February 04, 2026 | 23.43 | 23.38 | 23.38 | 24.3 | 23 | 2.23M |
| February 03, 2026 | 22.51 | 22.96 | 22.96 | 23.29 | 22.42 | 1.82M |
| February 02, 2026 | 21.73 | 22.51 | 22.51 | 22.57 | 21.56 | 1.5M |
| January 30, 2026 | 22 | 21.83 | 21.83 | 22.27 | 21.5 | 3.6M |
| January 29, 2026 | 21.22 | 21.5 | 21.5 | 21.63 | 21.14 | 1.41M |
| January 28, 2026 | 21.68 | 21.05 | 21.05 | 22.11 | 20.98 | 1.21M |
| January 27, 2026 | 20.79 | 21.73 | 21.73 | 21.74 | 20.77 | 1.44M |
| January 26, 2026 | 19.81 | 20.91 | 20.91 | 20.99 | 19.81 | 1.7M |
| January 23, 2026 | 20.14 | 19.76 | 19.76 | 20.36 | 19.67 | 954,449 |
| January 22, 2026 | 20.19 | 20.21 | 20.21 | 20.49 | 19.91 | 1.45M |
| January 21, 2026 | 19.86 | 20.09 | 20.09 | 20.18 | 19.63 | 1.12M |
| January 20, 2026 | 20.21 | 19.85 | 19.85 | 20.34 | 19.72 | 1.32M |
| January 16, 2026 | 21.06 | 20.68 | 20.68 | 21.13 | 20.47 | 1.03M |
| January 15, 2026 | 21.48 | 21.24 | 21.24 | 21.72 | 21.05 | 967,900 |
| January 14, 2026 | 21.14 | 21.53 | 21.53 | 21.9 | 21.07 | 637,594 |
| January 13, 2026 | 20.88 | 21.16 | 21.16 | 21.5 | 20.88 | 823,503 |
| January 12, 2026 | 21.47 | 20.87 | 20.87 | 21.75 | 20.85 | 1.27M |
| January 09, 2026 | 21.25 | 21.63 | 21.63 | 21.65 | 20.9 | 923,446 |
| January 08, 2026 | 20.01 | 21.12 | 21.12 | 21.29 | 20.01 | 1.03M |
| January 07, 2026 | 20.5 | 20.19 | 20.19 | 20.78 | 19.71 | 1.02M |
| January 06, 2026 | 19.19 | 20.19 | 20.19 | 20.29 | 18.92 | 991,000 |
| January 05, 2026 | 19.93 | 19.17 | 19.17 | 20.08 | 19.14 | 1.19M |
| January 02, 2026 | 20 | 19.93 | 19.93 | 20.19 | 19.71 | 952,320 |
| December 31, 2025 | 19.99 | 19.89 | 19.89 | 20.01 | 19.8 | 803,831 |
| December 30, 2025 | 20.2 | 20.02 | 20.02 | 20.3 | 19.99 | 642,500 |
| December 29, 2025 | 20.35 | 20.21 | 20.21 | 20.5 | 20.08 | 957,689 |
| December 26, 2025 | 20.2 | 20.31 | 20.31 | 20.41 | 20.02 | 853,300 |
| December 24, 2025 | 19.93 | 20.33 | 20.33 | 20.41 | 19.75 | 404,005 |
| December 23, 2025 | 19.82 | 19.93 | 19.93 | 19.99 | 19.71 | 851,119 |
| December 22, 2025 | 19.77 | 19.78 | 19.78 | 20.32 | 19.7 | 838,128 |
| December 19, 2025 | 20.05 | 19.81 | 19.81 | 20.44 | 19.55 | 2.25M |
| December 18, 2025 | 20.64 | 20.23 | 20.23 | 20.97 | 20.11 | 942,701 |
| December 17, 2025 | 20.79 | 20.48 | 20.48 | 21.34 | 20.36 | 866,316 |
| December 16, 2025 | 20.38 | 20.73 | 20.73 | 20.98 | 20.33 | 1.04M |
| December 15, 2025 | 20.38 | 20.45 | 20.45 | 20.95 | 20.16 | 798,498 |
| December 12, 2025 | 20.95 | 20.29 | 20.29 | 21.1 | 19.96 | 1.52M |
| December 11, 2025 | 19.5 | 20.87 | 20.87 | 21.21 | 19.44 | 2.44M |
| December 10, 2025 | 18.66 | 19.43 | 19.43 | 19.5 | 18.55 | 2.29M |
| December 09, 2025 | 17.88 | 18.57 | 18.57 | 18.8 | 17.88 | 1.4M |
| December 08, 2025 | 18.1 | 17.96 | 17.96 | 18.24 | 17.82 | 1.36M |
| December 05, 2025 | 17.97 | 18.21 | 18.21 | 18.43 | 17.86 | 1.54M |
| December 04, 2025 | 18.71 | 18.11 | 18.11 | 18.94 | 17.98 | 1.31M |
| December 03, 2025 | 17.76 | 18.57 | 18.57 | 18.8 | 17.63 | 2.11M |
| December 02, 2025 | 17.4 | 17.02 | 17.02 | 17.56 | 16.77 | 1.57M |
| December 01, 2025 | 18.14 | 17.36 | 17.36 | 18.22 | 17.31 | 1.69M |
| November 28, 2025 | 18.2 | 18.23 | 18.23 | 18.44 | 18.1 | 731,500 |
| November 26, 2025 | 17.5 | 18.1 | 18.1 | 18.44 | 17.5 | 1.74M |
| November 25, 2025 | 17.63 | 17.51 | 17.51 | 18.21 | 17.43 | 1.79M |
| November 24, 2025 | 18.18 | 17.98 | 17.68 | 18.3 | 17.72 | 2.22M |