22.90
-0.1376(-0.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 23.03 | 22.9 | 22.9 | 23.03 | 22.85 | 5,000 |
| February 19, 2026 | 22.97 | 23.04 | 23.04 | 23.04 | 22.93 | 2,800 |
| February 18, 2026 | 23.1 | 22.95 | 22.95 | 23.1 | 22.87 | 2,946 |
| February 17, 2026 | 23.2 | 23.24 | 23.1 | 23.24 | 23.03 | 2,731 |
| February 13, 2026 | 22.85 | 23.03 | 22.89 | 23.03 | 22.85 | 1,200 |
| February 12, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 1,417 |
| February 11, 2026 | 22.95 | 23.07 | 23.07 | 23.08 | 22.95 | 842 |
| February 10, 2026 | 22.9 | 22.88 | 22.88 | 23.07 | 22.81 | 4,500 |
| February 09, 2026 | 23.05 | 23.04 | 23.04 | 23.2 | 22.84 | 3,700 |
| February 06, 2026 | 22.95 | 23.05 | 23.05 | 23.15 | 22.95 | 3,233 |
| February 05, 2026 | 22.81 | 23 | 23 | 23 | 22.81 | 2,300 |
| February 04, 2026 | 22.85 | 22.95 | 22.95 | 22.95 | 22.85 | 2,100 |
| February 03, 2026 | 22.83 | 22.88 | 22.88 | 22.96 | 22.83 | 2,644 |
| February 02, 2026 | 22.85 | 22.88 | 22.88 | 22.88 | 22.82 | 2,899 |
| January 30, 2026 | 22.66 | 22.81 | 22.81 | 22.84 | 22.66 | 2,700 |
| January 29, 2026 | 22.72 | 22.83 | 22.83 | 22.84 | 22.72 | 2,800 |
| January 28, 2026 | 22.71 | 22.6 | 22.6 | 22.72 | 22.6 | 3,000 |
| January 27, 2026 | 22.75 | 22.7 | 22.7 | 22.75 | 22.63 | 3,600 |
| January 26, 2026 | 22.74 | 22.64 | 22.64 | 22.74 | 22.64 | 5,900 |
| January 23, 2026 | 22.86 | 22.75 | 22.75 | 22.97 | 22.75 | 5,225 |
| January 22, 2026 | 23.03 | 23.04 | 22.9 | 23.07 | 22.98 | 1,500 |
| January 21, 2026 | 23.13 | 22.84 | 22.7 | 23.13 | 22.84 | 2,447 |
| January 20, 2026 | 23.15 | 22.92 | 22.78 | 23.19 | 22.75 | 7,200 |
| January 16, 2026 | 22.88 | 23.22 | 23.22 | 23.22 | 22.64 | 3,106 |
| January 15, 2026 | 22.68 | 22.98 | 22.98 | 22.98 | 22.68 | 5,000 |
| January 14, 2026 | 22.75 | 22.79 | 22.79 | 22.8 | 22.63 | 8,900 |
| January 13, 2026 | 22.75 | 22.63 | 22.63 | 22.77 | 22.51 | 9,236 |
| January 12, 2026 | 22.73 | 22.95 | 22.95 | 22.95 | 22.71 | 2,700 |
| January 09, 2026 | 22.55 | 22.9 | 22.9 | 22.9 | 22.55 | 4,200 |
| January 08, 2026 | 22.39 | 22.63 | 22.63 | 22.9 | 22.38 | 13,701 |
| January 07, 2026 | 22.56 | 22.55 | 22.55 | 22.7 | 22.53 | 11,108 |
| January 06, 2026 | 22.64 | 22.63 | 22.63 | 22.8 | 22.43 | 13,102 |
| January 05, 2026 | 22.75 | 22.69 | 22.69 | 22.75 | 22.69 | 2,434 |
| January 02, 2026 | 22.86 | 22.85 | 22.85 | 22.88 | 22.85 | 700 |
| December 31, 2025 | 22.32 | 22.99 | 22.99 | 23 | 22.32 | 4,137 |
| December 30, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.75 | 1,100 |
| December 29, 2025 | 23.05 | 22.75 | 22.75 | 23.14 | 22.75 | 6,100 |
| December 26, 2025 | 23.25 | 23.04 | 23.04 | 23.25 | 23.04 | 1,003 |
| December 24, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 1 |
| December 23, 2025 | 23.13 | 23.02 | 23.02 | 23.36 | 23.02 | 1,425 |
| December 22, 2025 | 23.08 | 23.08 | 23.08 | 23.25 | 23.08 | 2,300 |
| December 19, 2025 | 23.1 | 23.17 | 23.03 | 23.21 | 23.1 | 1,106 |
| December 18, 2025 | 23.16 | 23.08 | 22.94 | 23.2 | 23.08 | 2,308 |
| December 17, 2025 | 23.28 | 23.36 | 23.22 | 23.58 | 23.08 | 6,520 |
| December 16, 2025 | 23.25 | 23.29 | 23.15 | 23.44 | 23.25 | 3,300 |
| December 15, 2025 | 23.6 | 23.53 | 23.53 | 23.6 | 23.25 | 1,000 |
| December 12, 2025 | 23.5 | 23.78 | 23.78 | 23.83 | 23.47 | 8,700 |
| December 11, 2025 | 23.26 | 23.5 | 23.5 | 23.5 | 23.26 | 7,800 |
| December 10, 2025 | 23.46 | 23.44 | 23.44 | 23.46 | 23.34 | 5,300 |
| December 09, 2025 | 23.47 | 23.5 | 23.5 | 23.55 | 23.38 | 4,400 |
| December 08, 2025 | 23.5 | 23.36 | 23.36 | 23.5 | 23.26 | 18,000 |
| December 05, 2025 | 23 | 23.25 | 23.25 | 23.25 | 23 | 11,517 |
| December 04, 2025 | 23.05 | 23.02 | 23.02 | 23.21 | 23 | 20,120 |
| December 03, 2025 | 22.48 | 22.6 | 22.6 | 22.99 | 22.3 | 13,604 |
| December 02, 2025 | 22.49 | 22.39 | 22.39 | 22.49 | 22.32 | 3,433 |
| December 01, 2025 | 21.75 | 22.15 | 22.15 | 22.49 | 21.69 | 18,500 |
| November 28, 2025 | 21.41 | 21.68 | 21.68 | 21.69 | 21.36 | 14,800 |
| November 26, 2025 | 21.4 | 21.34 | 21.34 | 21.4 | 21.3 | 4,128 |
| November 25, 2025 | 21.48 | 21.35 | 21.35 | 21.53 | 21.35 | 6,500 |
| November 24, 2025 | 21.47 | 21.38 | 21.38 | 21.63 | 21.27 | 4,400 |