24.11
-0.01(-0.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 24 | 24.11 | 24.11 | 24.12 | 23.99 | 8,300 |
| February 19, 2026 | 24.17 | 24.12 | 24.12 | 24.17 | 23.98 | 8,046 |
| February 18, 2026 | 23.83 | 24.09 | 24.09 | 24.09 | 23.83 | 4,700 |
| February 17, 2026 | 23.89 | 23.93 | 23.93 | 23.98 | 23.81 | 14,212 |
| February 13, 2026 | 23.9 | 23.9 | 23.9 | 23.9 | 23.9 | 4,442 |
| February 12, 2026 | 23.9 | 23.85 | 23.85 | 23.9 | 23.8 | 3,213 |
| February 11, 2026 | 23.8 | 23.81 | 23.81 | 23.88 | 23.75 | 4,025 |
| February 10, 2026 | 23.85 | 23.75 | 23.75 | 23.9 | 23.75 | 5,705 |
| February 09, 2026 | 23.75 | 23.81 | 23.81 | 23.88 | 23.73 | 10,000 |
| February 06, 2026 | 23.55 | 23.66 | 23.66 | 23.72 | 23.55 | 7,000 |
| February 05, 2026 | 23.32 | 23.52 | 23.52 | 23.55 | 23.01 | 28,300 |
| February 04, 2026 | 23.82 | 23.69 | 23.69 | 23.84 | 23.69 | 10,733 |
| February 03, 2026 | 23.96 | 23.82 | 23.82 | 23.96 | 23.76 | 3,500 |
| February 02, 2026 | 23.9 | 23.95 | 23.95 | 23.97 | 23.83 | 10,100 |
| January 30, 2026 | 23.84 | 23.82 | 23.82 | 23.87 | 23.76 | 3,800 |
| January 29, 2026 | 23.75 | 23.82 | 23.82 | 23.88 | 23.66 | 12,400 |
| January 28, 2026 | 23.72 | 23.74 | 23.74 | 23.77 | 23.64 | 16,848 |
| January 27, 2026 | 23.73 | 23.74 | 23.74 | 23.75 | 23.72 | 11,608 |
| January 26, 2026 | 23.74 | 23.68 | 23.68 | 23.74 | 23.62 | 8,900 |
| January 23, 2026 | 23.78 | 23.7 | 23.7 | 23.78 | 23.65 | 4,417 |
| January 22, 2026 | 23.67 | 23.67 | 23.67 | 23.79 | 23.63 | 13,800 |
| January 21, 2026 | 23.57 | 23.68 | 23.68 | 23.76 | 23.57 | 18,627 |
| January 20, 2026 | 23.7 | 23.6 | 23.6 | 23.75 | 23.57 | 6,243 |
| January 16, 2026 | 23.6 | 23.78 | 23.78 | 23.79 | 23.6 | 17,025 |
| January 15, 2026 | 23.7 | 23.75 | 23.75 | 23.75 | 23.64 | 4,642 |
| January 14, 2026 | 23.67 | 23.75 | 23.75 | 23.75 | 23.67 | 4,248 |
| January 13, 2026 | 23.75 | 23.66 | 23.66 | 23.75 | 23.62 | 4,796 |
| January 12, 2026 | 23.58 | 23.73 | 23.73 | 23.74 | 23.55 | 12,643 |
| January 09, 2026 | 23.57 | 23.6 | 23.6 | 23.6 | 23.32 | 22,319 |
| January 08, 2026 | 23.6 | 23.49 | 23.49 | 23.6 | 23.45 | 6,800 |
| January 07, 2026 | 23.5 | 23.56 | 23.56 | 23.63 | 23.45 | 12,502 |
| January 06, 2026 | 23.52 | 23.45 | 23.45 | 23.52 | 23.41 | 4,700 |
| January 05, 2026 | 23.5 | 23.52 | 23.52 | 23.55 | 23.4 | 7,101 |
| January 02, 2026 | 23.41 | 23.45 | 23.45 | 23.5 | 23.4 | 7,000 |
| December 31, 2025 | 23.32 | 23.4 | 23.4 | 23.51 | 23.32 | 12,304 |
| December 30, 2025 | 23.35 | 23.46 | 23.46 | 23.49 | 23.33 | 46,900 |
| December 29, 2025 | 23.45 | 23.35 | 23.35 | 23.45 | 23.31 | 12,900 |
| December 26, 2025 | 23.44 | 23.44 | 23.44 | 23.45 | 23.42 | 3,900 |
| December 24, 2025 | 23.34 | 23.44 | 23.44 | 23.45 | 23.3 | 10,100 |
| December 23, 2025 | 23.36 | 23.19 | 23.19 | 23.44 | 23.17 | 14,714 |
| December 22, 2025 | 23.35 | 23.38 | 23.38 | 23.4 | 23.25 | 10,810 |
| December 19, 2025 | 23.3 | 23.32 | 23.32 | 23.45 | 23.25 | 13,600 |
| December 18, 2025 | 23.29 | 23.24 | 23.24 | 23.45 | 23.24 | 14,640 |
| December 17, 2025 | 23.33 | 23.28 | 23.28 | 23.43 | 23.24 | 15,310 |
| December 16, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.32 | 10,100 |
| December 15, 2025 | 23.43 | 23.41 | 23.41 | 23.49 | 23.4 | 3,800 |
| December 12, 2025 | 23.49 | 23.4 | 23.4 | 23.53 | 23.39 | 7,100 |
| December 11, 2025 | 23.45 | 23.49 | 23.49 | 23.52 | 23.43 | 21,000 |
| December 10, 2025 | 23.42 | 23.44 | 23.44 | 23.52 | 23.38 | 23,514 |
| December 09, 2025 | 23.38 | 23.48 | 23.48 | 23.48 | 23.37 | 17,700 |
| December 08, 2025 | 23.37 | 23.41 | 23.41 | 23.43 | 23.37 | 3,230 |
| December 05, 2025 | 23.4 | 23.4 | 23.4 | 23.42 | 23.36 | 6,700 |
| December 04, 2025 | 23.42 | 23.35 | 23.35 | 23.42 | 23.3 | 5,824 |
| December 03, 2025 | 23.53 | 23.35 | 23.35 | 23.53 | 23.35 | 5,300 |
| December 02, 2025 | 23.48 | 23.43 | 23.43 | 23.51 | 23.42 | 8,227 |
| December 01, 2025 | 23.49 | 23.46 | 23.46 | 23.5 | 23.41 | 9,800 |
| November 28, 2025 | 23.68 | 23.78 | 23.41 | 23.78 | 23.67 | 2,200 |
| November 26, 2025 | 23.7 | 23.78 | 23.78 | 23.78 | 23.61 | 10,840 |
| November 25, 2025 | 23.58 | 23.66 | 23.66 | 23.66 | 23.53 | 5,830 |
| November 24, 2025 | 23.65 | 23.65 | 23.65 | 23.69 | 23.57 | 7,503 |