23.26
+0.005(+0.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 23.25 | 23.26 | 23.26 | 23.26 | 23.23 | 94,444 |
| February 19, 2026 | 23.23 | 23.25 | 23.25 | 23.27 | 23.23 | 95,700 |
| February 18, 2026 | 23.24 | 23.24 | 23.24 | 23.25 | 23.23 | 153,525 |
| February 17, 2026 | 23.3 | 23.28 | 23.28 | 23.3 | 23.26 | 134,823 |
| February 13, 2026 | 23.27 | 23.29 | 23.29 | 23.3 | 23.23 | 82,823 |
| February 12, 2026 | 23.12 | 23.21 | 23.21 | 23.21 | 23.11 | 68,500 |
| February 11, 2026 | 23.08 | 23.1 | 23.1 | 23.13 | 23.07 | 100,100 |
| February 10, 2026 | 23.13 | 23.15 | 23.15 | 23.16 | 23.13 | 185,400 |
| February 09, 2026 | 23.06 | 23.08 | 23.08 | 23.08 | 23.05 | 127,100 |
| February 06, 2026 | 23.08 | 23.06 | 23.06 | 23.08 | 23.04 | 107,106 |
| February 05, 2026 | 23.02 | 23.08 | 23.08 | 23.08 | 23 | 87,041 |
| February 04, 2026 | 22.94 | 22.95 | 22.95 | 22.97 | 22.93 | 149,522 |
| February 03, 2026 | 22.93 | 22.96 | 22.96 | 22.96 | 22.92 | 118,600 |
| February 02, 2026 | 22.99 | 22.94 | 22.94 | 22.99 | 22.93 | 94,648 |
| January 30, 2026 | 23.06 | 23.06 | 23.06 | 23.07 | 23.03 | 365,026 |
| January 29, 2026 | 23 | 23.05 | 23.05 | 23.06 | 23 | 100,105 |
| January 28, 2026 | 23.03 | 23.01 | 23.01 | 23.03 | 22.98 | 107,000 |
| January 27, 2026 | 23.04 | 23.03 | 23.03 | 23.06 | 23.02 | 816,300 |
| January 26, 2026 | 23.03 | 23.04 | 23.04 | 23.05 | 23.03 | 107,141 |
| January 23, 2026 | 22.99 | 23.02 | 23.02 | 23.02 | 22.98 | 108,600 |
| January 22, 2026 | 22.98 | 22.99 | 22.99 | 23.01 | 22.96 | 144,500 |
| January 21, 2026 | 22.98 | 23 | 23 | 23 | 22.96 | 108,206 |
| January 20, 2026 | 22.97 | 22.96 | 22.96 | 22.99 | 22.95 | 161,802 |
| January 16, 2026 | 23.07 | 23.02 | 23.02 | 23.08 | 23.01 | 139,739 |
| January 15, 2026 | 23.13 | 23.08 | 23.08 | 23.13 | 23.07 | 89,400 |
| January 14, 2026 | 23.1 | 23.14 | 23.14 | 23.16 | 23.1 | 95,447 |
| January 13, 2026 | 23.1 | 23.1 | 23.1 | 23.11 | 23.08 | 128,571 |
| January 12, 2026 | 23.07 | 23.08 | 23.08 | 23.09 | 23.06 | 78,000 |
| January 09, 2026 | 23.07 | 23.08 | 23.08 | 23.11 | 23.06 | 110,400 |
| January 08, 2026 | 23.09 | 23.08 | 23.08 | 23.11 | 23.07 | 102,700 |
| January 07, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.11 | 85,100 |
| January 06, 2026 | 23.1 | 23.11 | 23.11 | 23.12 | 23.07 | 108,218 |
| January 05, 2026 | 23.09 | 23.12 | 23.12 | 23.13 | 23.08 | 113,075 |
| January 02, 2026 | 23.1 | 23.07 | 23.07 | 23.1 | 23.06 | 118,748 |
| December 31, 2025 | 23.11 | 23.08 | 23.08 | 23.13 | 23.07 | 296,200 |
| December 30, 2025 | 23.12 | 23.14 | 23.14 | 23.15 | 23.12 | 122,039 |
| December 29, 2025 | 23.13 | 23.16 | 23.16 | 23.16 | 23.13 | 123,115 |
| December 26, 2025 | 23.12 | 23.13 | 23.13 | 23.13 | 23.1 | 88,200 |
| December 24, 2025 | 23.07 | 23.09 | 23.09 | 23.09 | 23.06 | 42,900 |
| December 23, 2025 | 23.02 | 23.05 | 23.05 | 23.06 | 23 | 221,700 |
| December 22, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.05 | 445,200 |
| December 19, 2025 | 23.1 | 23.09 | 23.09 | 23.12 | 23.08 | 310,700 |
| December 18, 2025 | 23.2 | 23.21 | 23.13 | 23.22 | 23.18 | 88,200 |
| December 17, 2025 | 23.13 | 23.16 | 23.08 | 23.16 | 23.13 | 60,400 |
| December 16, 2025 | 23.09 | 23.16 | 23.16 | 23.16 | 23.09 | 110,800 |
| December 15, 2025 | 23.13 | 23.11 | 23.11 | 23.14 | 23.09 | 73,241 |
| December 12, 2025 | 23.07 | 23.09 | 23.09 | 23.1 | 23.07 | 78,596 |
| December 11, 2025 | 23.16 | 23.12 | 23.12 | 23.17 | 23.11 | 111,630 |
| December 10, 2025 | 23.03 | 23.12 | 23.12 | 23.12 | 23.03 | 258,400 |
| December 09, 2025 | 23.11 | 23.05 | 23.05 | 23.11 | 23.04 | 130,700 |
| December 08, 2025 | 23.1 | 23.08 | 23.08 | 23.1 | 23.04 | 202,000 |
| December 05, 2025 | 23.17 | 23.13 | 23.13 | 23.17 | 23.11 | 70,214 |
| December 04, 2025 | 23.18 | 23.16 | 23.16 | 23.19 | 23.16 | 48,851 |
| December 03, 2025 | 23.22 | 23.23 | 23.23 | 23.24 | 23.19 | 72,900 |
| December 02, 2025 | 23.16 | 23.18 | 23.18 | 23.19 | 23.15 | 115,100 |
| December 01, 2025 | 23.19 | 23.17 | 23.17 | 23.19 | 23.16 | 113,700 |
| November 28, 2025 | 23.36 | 23.34 | 23.26 | 23.36 | 23.32 | 78,713 |
| November 26, 2025 | 23.35 | 23.37 | 23.37 | 23.38 | 23.32 | 67,901 |
| November 25, 2025 | 23.33 | 23.36 | 23.36 | 23.38 | 23.33 | 211,731 |
| November 24, 2025 | 23.3 | 23.31 | 23.31 | 23.32 | 23.28 | 43,643 |