23.13
-0.01(-0.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 22.8 | 23.13 | 23.13 | 23.17 | 22.73 | 5,037 |
| February 19, 2026 | 23.32 | 23.14 | 23.14 | 23.32 | 23.14 | 21,081 |
| February 18, 2026 | 23.21 | 23.29 | 23.29 | 23.3 | 23.18 | 8,416 |
| February 17, 2026 | 23.11 | 23.03 | 23.03 | 23.14 | 22.9 | 4,601 |
| February 16, 2026 | 23.33 | 23.11 | 23.11 | 23.33 | 23.11 | 3,523 |
| February 13, 2026 | 23.22 | 23.04 | 23.04 | 23.23 | 22.73 | 235,061 |
| February 12, 2026 | 23.34 | 23.08 | 23.08 | 23.41 | 23.07 | 10,494 |
| February 11, 2026 | 23.57 | 23.44 | 23.44 | 23.6 | 23.44 | 14,279 |
| February 10, 2026 | 23.57 | 23.61 | 23.61 | 23.64 | 23.54 | 7,302 |
| February 09, 2026 | 23.45 | 23.7 | 23.7 | 23.7 | 23.45 | 8,399 |
| February 06, 2026 | 23.01 | 23.36 | 23.36 | 23.36 | 23.01 | 22,814 |
| February 05, 2026 | 23.32 | 23.08 | 23.08 | 23.32 | 22.95 | 357,003 |
| February 04, 2026 | 23.28 | 23.02 | 23.02 | 23.3 | 23 | 72,621 |
| February 03, 2026 | 23.31 | 23.29 | 23.29 | 23.39 | 23.27 | 40,997 |
| February 02, 2026 | 23.41 | 23.52 | 23.52 | 23.55 | 23.37 | 59,808 |
| January 30, 2026 | 24 | 23.88 | 23.88 | 24.08 | 23.87 | 13,533 |
| January 29, 2026 | 24.62 | 24.3 | 24.3 | 24.63 | 24.21 | 23,366 |
| January 28, 2026 | 24.45 | 24.29 | 24.29 | 24.56 | 24.29 | 63,851 |
| January 27, 2026 | 24 | 24.09 | 24.09 | 24.11 | 23.97 | 12,355 |
| January 26, 2026 | 23.8 | 23.83 | 23.83 | 23.84 | 23.73 | 10,050 |
| January 23, 2026 | 23.81 | 23.79 | 23.79 | 23.83 | 23.79 | 4,860 |
| January 22, 2026 | 23.73 | 24.02 | 24.02 | 24.02 | 23.68 | 19,285 |
| January 21, 2026 | 23.75 | 23.8 | 23.8 | 23.83 | 23.73 | 5,024 |
| January 20, 2026 | 23.65 | 23.62 | 23.62 | 23.66 | 23.47 | 13,239 |
| January 19, 2026 | 23.71 | 23.77 | 23.77 | 23.79 | 23.7 | 10,791 |
| January 16, 2026 | 23.93 | 23.71 | 23.71 | 23.96 | 23.69 | 32,769 |
| January 15, 2026 | 24.18 | 24.25 | 24.25 | 24.25 | 24.18 | 289 |
| January 14, 2026 | 24.28 | 24.19 | 24.19 | 24.29 | 24.08 | 2,871 |
| January 13, 2026 | 24.1 | 24.26 | 24.26 | 24.26 | 24.1 | 8,740 |
| January 12, 2026 | 24.02 | 24.27 | 24.27 | 24.29 | 23.99 | 30,279 |
| January 09, 2026 | 23.56 | 23.64 | 23.64 | 23.67 | 23.56 | 18,585 |
| January 08, 2026 | 23.48 | 23.62 | 23.62 | 23.69 | 23.43 | 148,788 |
| January 07, 2026 | 23.75 | 23.62 | 23.62 | 23.75 | 23.58 | 9,000 |
| January 06, 2026 | 23.91 | 23.95 | 23.95 | 24.01 | 23.91 | 3,600 |
| January 05, 2026 | 23.61 | 23.65 | 23.65 | 23.66 | 23.51 | 16,742 |
| January 02, 2026 | 23.4 | 23.6 | 23.6 | 23.82 | 23.4 | 1,270 |
| December 31, 2025 | 23.08 | 22.94 | 22.94 | 23.08 | 22.88 | 67,967 |
| December 30, 2025 | 23.03 | 23.09 | 23.09 | 23.15 | 23.03 | 5,747 |
| December 29, 2025 | 22.65 | 22.9 | 22.9 | 23.22 | 22.65 | 26,611 |
| December 24, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0 |
| December 23, 2025 | 23.08 | 23.02 | 23.02 | 23.1 | 22.98 | 20,453 |
| December 22, 2025 | 23.21 | 23.16 | 23.16 | 23.21 | 23.07 | 10,236 |
| December 19, 2025 | 23.31 | 23.16 | 23.16 | 23.31 | 23.03 | 2,371 |
| December 18, 2025 | 22.83 | 22.95 | 22.95 | 22.95 | 22.83 | 4,038 |
| December 17, 2025 | 22.9 | 22.76 | 22.76 | 22.94 | 22.76 | 22,741 |
| December 16, 2025 | 22.87 | 22.58 | 22.58 | 22.87 | 22.54 | 1,154 |
| December 15, 2025 | 23.03 | 22.98 | 22.98 | 23.08 | 22.94 | 10,808 |
| December 12, 2025 | 23.31 | 23.06 | 23.06 | 23.34 | 23.06 | 24,748 |
| December 11, 2025 | 22.99 | 23.06 | 23.06 | 23.09 | 22.97 | 7,887 |
| December 10, 2025 | 23.08 | 23.1 | 23.1 | 23.22 | 23.08 | 32,532 |
| December 09, 2025 | 22.88 | 23.01 | 23.01 | 23.18 | 22.88 | 14,048 |
| December 08, 2025 | 23.48 | 23.28 | 23.28 | 23.48 | 23.27 | 14,351 |
| December 05, 2025 | 23.49 | 23.48 | 23.48 | 23.53 | 23.48 | 2,627 |
| December 04, 2025 | 23.33 | 23.29 | 23.29 | 23.33 | 23.28 | 3,658 |
| December 03, 2025 | 23.17 | 23.19 | 23.19 | 23.2 | 23.15 | 5,155 |
| December 02, 2025 | 23.45 | 23.29 | 23.29 | 23.46 | 23.29 | 28,991 |
| December 01, 2025 | 23.37 | 23.57 | 23.57 | 23.57 | 23.37 | 47,819 |
| November 28, 2025 | 23.27 | 23.37 | 23.37 | 23.43 | 23.26 | 5,757 |
| November 27, 2025 | 23.24 | 23.27 | 23.27 | 23.28 | 23.24 | 6,213 |
| November 26, 2025 | 23.34 | 23.35 | 23.35 | 23.38 | 23.33 | 13,329 |