23.31
-0.06(-0.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 23.28 | 23.31 | 23.31 | 23.36 | 23.13 | 7,783 |
| February 19, 2026 | 23.57 | 23.37 | 23.37 | 23.57 | 23.32 | 5,350 |
| February 18, 2026 | 23.3 | 23.58 | 23.58 | 23.59 | 23.3 | 9,007 |
| February 17, 2026 | 23.12 | 23.38 | 23.38 | 23.43 | 23.12 | 10,616 |
| February 13, 2026 | 23.13 | 23.24 | 23.24 | 23.24 | 23.13 | 1,092 |
| February 12, 2026 | 23.14 | 23.16 | 23.16 | 23.22 | 23.07 | 2,063 |
| February 11, 2026 | 23.02 | 23.1 | 23.1 | 23.24 | 23.01 | 9,186 |
| February 10, 2026 | 23.25 | 23.21 | 23.21 | 23.28 | 23.01 | 3,745 |
| February 09, 2026 | 23.17 | 23.27 | 23.27 | 23.38 | 23.04 | 6,564 |
| February 06, 2026 | 23.26 | 23.3 | 23.3 | 23.35 | 23.13 | 3,343 |
| February 05, 2026 | 23.4 | 23.27 | 23.27 | 23.45 | 23.15 | 9,378 |
| February 04, 2026 | 23.55 | 23.3 | 23.3 | 23.55 | 23.3 | 1,547 |
| February 03, 2026 | 23.29 | 23.48 | 23.48 | 23.56 | 23.29 | 3,271 |
| February 02, 2026 | 23.27 | 23.49 | 23.49 | 23.49 | 23.27 | 5,246 |
| January 30, 2026 | 23.2 | 23.41 | 23.41 | 23.41 | 23.2 | 2,538 |
| January 29, 2026 | 23.43 | 23.44 | 23.44 | 23.52 | 23.18 | 3,192 |
| January 28, 2026 | 23.46 | 23.43 | 23.43 | 23.52 | 23.35 | 5,697 |
| January 27, 2026 | 23.57 | 23.6 | 23.6 | 23.6 | 23.38 | 8,859 |
| January 26, 2026 | 23.49 | 23.45 | 23.45 | 23.5 | 23.17 | 12,102 |
| January 23, 2026 | 23.44 | 23.59 | 23.59 | 23.64 | 23.44 | 4,295 |
| January 22, 2026 | 23.29 | 23.6 | 23.6 | 23.65 | 23.27 | 12,283 |
| January 21, 2026 | 23.23 | 23.3 | 23.3 | 23.33 | 23.13 | 13,264 |
| January 20, 2026 | 23.14 | 23.23 | 23.23 | 23.33 | 23.14 | 6,256 |
| January 16, 2026 | 23.35 | 23.3 | 23.3 | 23.35 | 23.25 | 2,099 |
| January 15, 2026 | 23.44 | 23.35 | 23.35 | 23.44 | 23.13 | 7,164 |
| January 14, 2026 | 23.48 | 23.32 | 23.32 | 23.5 | 22.99 | 3,316 |
| January 13, 2026 | 23.06 | 23.4 | 23.4 | 23.58 | 23.06 | 20,326 |
| January 12, 2026 | 23.02 | 23.1 | 23.1 | 23.1 | 22.99 | 3,256 |
| January 09, 2026 | 23.03 | 23.02 | 23.02 | 23.15 | 22.84 | 5,856 |
| January 08, 2026 | 22.75 | 22.95 | 22.95 | 23.02 | 22.75 | 7,315 |
| January 07, 2026 | 22.82 | 22.83 | 22.83 | 22.89 | 22.76 | 5,209 |
| January 06, 2026 | 22.56 | 22.82 | 22.82 | 22.94 | 22.56 | 7,386 |
| January 05, 2026 | 22.82 | 22.71 | 22.71 | 22.9 | 22.58 | 7,512 |
| January 02, 2026 | 23.32 | 22.98 | 22.98 | 23.38 | 22.97 | 33,396 |
| December 31, 2025 | 23.6 | 23.34 | 22.89 | 23.6 | 23.22 | 19,050 |
| December 30, 2025 | 23.61 | 23.57 | 23.11 | 23.65 | 23.42 | 6,625 |
| December 29, 2025 | 23.29 | 23.43 | 22.98 | 23.57 | 23.05 | 4,872 |
| December 26, 2025 | 22.88 | 23.23 | 22.78 | 23.6 | 22.88 | 2,917 |
| December 24, 2025 | 23.6 | 23.04 | 23.04 | 23.6 | 23.04 | 2,258 |
| December 23, 2025 | 23.4 | 23.55 | 23.55 | 23.6 | 23.39 | 3,218 |
| December 22, 2025 | 23.6 | 23.47 | 23.47 | 23.6 | 23.29 | 12,530 |
| December 19, 2025 | 23.5 | 23.54 | 23.54 | 23.63 | 23.49 | 8,368 |
| December 18, 2025 | 23.27 | 23.5 | 23.5 | 23.59 | 23.27 | 10,726 |
| December 17, 2025 | 22.98 | 23.41 | 23.41 | 23.41 | 22.9 | 2,724 |
| December 16, 2025 | 23.14 | 23.11 | 23.11 | 23.14 | 22.94 | 1,861 |
| December 15, 2025 | 23.01 | 23.05 | 23.05 | 23.1 | 22.77 | 1,885 |
| December 12, 2025 | 22.9 | 23.05 | 23.05 | 23.13 | 22.9 | 1,561 |
| December 11, 2025 | 23.14 | 23 | 23 | 23.3 | 22.84 | 2,082 |
| December 10, 2025 | 22.96 | 23.25 | 23.25 | 23.25 | 22.58 | 3,583 |
| December 09, 2025 | 22.77 | 23.04 | 23.04 | 23.26 | 22.45 | 6,733 |
| December 08, 2025 | 22.44 | 22.77 | 22.77 | 22.81 | 22.44 | 6,168 |
| December 05, 2025 | 22.33 | 22.54 | 22.54 | 23.7 | 22.33 | 11,049 |
| December 04, 2025 | 22.26 | 22.45 | 22.45 | 22.62 | 22.2 | 8,273 |
| December 03, 2025 | 22.58 | 22.39 | 22.39 | 22.9 | 22.2 | 6,967 |
| December 02, 2025 | 22.35 | 22.19 | 22.19 | 22.35 | 22.15 | 34,516 |
| December 01, 2025 | 22.8 | 22.34 | 22.34 | 22.8 | 22.32 | 6,936 |
| November 28, 2025 | 22.47 | 22.49 | 22.49 | 22.53 | 22.47 | 1,340 |
| November 26, 2025 | 22.19 | 22.41 | 22.41 | 22.5 | 22.19 | 12,653 |
| November 25, 2025 | 22.1 | 22.31 | 22.31 | 22.5 | 22.1 | 20,391 |
| November 24, 2025 | 22.07 | 22.18 | 22.18 | 22.5 | 22.07 | 11,364 |