23.46
-0.06(-0.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 23.43 | 23.46 | 23.46 | 23.53 | 23.06 | 1.08M |
| February 19, 2026 | 22.86 | 23.52 | 23.52 | 23.54 | 22.59 | 2.38M |
| February 18, 2026 | 22.72 | 23.11 | 23.11 | 23.42 | 22.72 | 2.19M |
| February 17, 2026 | 22.68 | 22.95 | 22.95 | 23.11 | 22.44 | 2.08M |
| February 13, 2026 | 22.19 | 23.12 | 22.62 | 23.28 | 22.16 | 2.56M |
| February 12, 2026 | 23.51 | 22.03 | 21.55 | 23.6 | 21.56 | 3.63M |
| February 11, 2026 | 26.21 | 23.35 | 23.35 | 26.45 | 23.26 | 3.25M |
| February 10, 2026 | 25.89 | 25.99 | 25.99 | 26.14 | 25.59 | 1.33M |
| February 09, 2026 | 25.89 | 25.8 | 25.8 | 25.98 | 25.57 | 991,600 |
| February 06, 2026 | 26.12 | 26.01 | 26.01 | 26.23 | 25.72 | 918,400 |
| February 05, 2026 | 26.03 | 25.97 | 25.97 | 26.09 | 25.64 | 1.11M |
| February 04, 2026 | 25.74 | 25.99 | 25.99 | 26.14 | 25.74 | 1.11M |
| February 03, 2026 | 25.26 | 25.59 | 25.59 | 25.63 | 25.12 | 1.08M |
| February 02, 2026 | 25.81 | 25.27 | 25.27 | 25.99 | 25.23 | 998,700 |
| January 30, 2026 | 25.94 | 25.85 | 25.85 | 25.97 | 25.54 | 1.46M |
| January 29, 2026 | 25.89 | 25.89 | 25.89 | 26.05 | 25.6 | 1.16M |
| January 28, 2026 | 26.16 | 25.47 | 25.47 | 26.5 | 25.28 | 1.06M |
| January 27, 2026 | 26.11 | 26.28 | 26.28 | 26.35 | 25.97 | 1.12M |
| January 26, 2026 | 26.24 | 26.22 | 26.22 | 26.4 | 25.98 | 949,400 |
| January 23, 2026 | 26.58 | 26.35 | 26.35 | 26.7 | 26.32 | 1.03M |
| January 22, 2026 | 27.22 | 26.71 | 26.71 | 27.4 | 26.58 | 888,736 |
| January 21, 2026 | 27.18 | 27.07 | 27.07 | 27.29 | 26.92 | 1.23M |
| January 20, 2026 | 27.2 | 27.07 | 27.07 | 27.42 | 26.88 | 2.54M |
| January 16, 2026 | 27.23 | 27.54 | 27.54 | 27.72 | 27.01 | 1.07M |
| January 15, 2026 | 26.88 | 27.2 | 27.2 | 27.27 | 26.82 | 789,300 |
| January 14, 2026 | 26.85 | 26.8 | 26.8 | 26.94 | 26.56 | 892,700 |
| January 13, 2026 | 27.19 | 26.89 | 26.89 | 27.33 | 26.78 | 977,820 |
| January 12, 2026 | 27.28 | 27.24 | 27.24 | 27.43 | 26.95 | 1.4M |
| January 09, 2026 | 27.55 | 27.25 | 27.25 | 27.79 | 27.13 | 1.02M |
| January 08, 2026 | 26.29 | 27.49 | 27.49 | 27.59 | 26.29 | 1.47M |
| January 07, 2026 | 26.77 | 26.42 | 26.42 | 26.9 | 26.28 | 1.63M |
| January 06, 2026 | 25.97 | 26.61 | 26.61 | 26.61 | 25.85 | 1.61M |
| January 05, 2026 | 25.75 | 25.61 | 25.61 | 25.99 | 25.6 | 1.09M |
| January 02, 2026 | 25.72 | 25.88 | 25.88 | 26.02 | 25.5 | 1.04M |
| December 31, 2025 | 26.12 | 25.82 | 25.82 | 26.14 | 25.72 | 893,246 |
| December 30, 2025 | 25.92 | 26.05 | 26.05 | 26.08 | 25.75 | 916,102 |
| December 29, 2025 | 25.66 | 25.93 | 25.93 | 25.95 | 25.47 | 1.1M |
| December 26, 2025 | 25.6 | 25.59 | 25.59 | 25.68 | 25.45 | 959,913 |
| December 24, 2025 | 25.59 | 25.62 | 25.62 | 25.65 | 25.44 | 361,700 |
| December 23, 2025 | 25.56 | 25.53 | 25.53 | 25.57 | 25.37 | 999,703 |
| December 22, 2025 | 25.39 | 25.53 | 25.53 | 25.61 | 25.35 | 1.15M |
| December 19, 2025 | 25.19 | 25.4 | 25.4 | 25.57 | 25.01 | 3.51M |
| December 18, 2025 | 25.73 | 25.51 | 25.51 | 25.88 | 25.41 | 1.12M |
| December 17, 2025 | 25.62 | 25.62 | 25.62 | 26.23 | 25.6 | 1.08M |
| December 16, 2025 | 25.81 | 25.64 | 25.64 | 25.87 | 25.46 | 1.32M |
| December 15, 2025 | 26 | 25.85 | 25.85 | 26.17 | 25.74 | 1.1M |
| December 12, 2025 | 26.2 | 25.86 | 25.86 | 26.32 | 25.77 | 783,860 |
| December 11, 2025 | 26.12 | 26.06 | 26.06 | 26.53 | 25.96 | 1.15M |
| December 10, 2025 | 25.57 | 26.05 | 26.05 | 26.29 | 25.43 | 1.87M |
| December 09, 2025 | 25.74 | 25.56 | 25.56 | 26.05 | 25.39 | 4.19M |
| December 08, 2025 | 26.1 | 25.64 | 25.64 | 26.1 | 25.63 | 1.5M |
| December 05, 2025 | 26.49 | 26.03 | 26.03 | 26.64 | 25.94 | 1.77M |
| December 04, 2025 | 27.06 | 26.55 | 26.55 | 27.22 | 26.5 | 1.38M |
| December 03, 2025 | 27.33 | 27.15 | 27.15 | 27.62 | 26.97 | 1.28M |
| December 02, 2025 | 27.69 | 27.34 | 27.34 | 27.7 | 27.22 | 1.23M |
| December 01, 2025 | 27.52 | 27.51 | 27.51 | 27.89 | 27.33 | 1.05M |
| November 28, 2025 | 27.99 | 27.8 | 27.8 | 27.99 | 27.7 | 503,011 |
| November 26, 2025 | 27.64 | 27.88 | 27.88 | 28.16 | 27.6 | 1.42M |
| November 25, 2025 | 27.31 | 27.56 | 27.56 | 27.87 | 27.18 | 2.36M |
| November 24, 2025 | 27.26 | 27.16 | 27.16 | 27.42 | 27.11 | 1.27M |