22.41
+0.405(+1.84%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 21.78 | 22.41 | 22.41 | 22.83 | 21.51 | 8.57M |
| February 19, 2026 | 22.33 | 22.01 | 22.01 | 22.41 | 21.62 | 6.48M |
| February 18, 2026 | 22.5 | 22.77 | 22.77 | 23.01 | 22.02 | 8.43M |
| February 17, 2026 | 21.74 | 22.24 | 22.24 | 22.39 | 21.47 | 6.2M |
| February 13, 2026 | 21.69 | 21.63 | 21.63 | 21.81 | 21.17 | 6.72M |
| February 12, 2026 | 22.11 | 21.83 | 21.83 | 22.71 | 21.46 | 7.05M |
| February 11, 2026 | 21.02 | 21.73 | 21.73 | 21.82 | 21 | 6.14M |
| February 10, 2026 | 21.38 | 20.99 | 20.99 | 21.54 | 20.84 | 4.38M |
| February 09, 2026 | 22.36 | 21.47 | 21.47 | 22.42 | 21.46 | 6.24M |
| February 06, 2026 | 21.62 | 22.7 | 22.7 | 22.82 | 21.62 | 6.8M |
| February 05, 2026 | 21.33 | 21.52 | 21.52 | 21.77 | 20.97 | 6.05M |
| February 04, 2026 | 21.56 | 21.71 | 21.71 | 21.92 | 21.26 | 9.36M |
| February 03, 2026 | 21.01 | 21.23 | 21.23 | 21.44 | 20.58 | 6.3M |
| February 02, 2026 | 20.3 | 21.19 | 21.19 | 21.24 | 20.28 | 8M |
| January 30, 2026 | 20.05 | 20.02 | 20.02 | 20.37 | 19.88 | 6.02M |
| January 29, 2026 | 20 | 20.02 | 20.02 | 20.29 | 19.8 | 4.91M |
| January 28, 2026 | 20.5 | 20.02 | 20.02 | 20.5 | 19.87 | 6.34M |
| January 27, 2026 | 20.4 | 20.38 | 20.38 | 20.53 | 20.06 | 4.23M |
| January 26, 2026 | 20.24 | 20.26 | 20.26 | 20.44 | 20.05 | 4.39M |
| January 23, 2026 | 20.47 | 20.32 | 20.32 | 20.62 | 20.22 | 4.67M |
| January 22, 2026 | 21.28 | 20.54 | 20.54 | 21.41 | 20.19 | 7.72M |
| January 21, 2026 | 21.6 | 21.21 | 21.21 | 21.73 | 21.03 | 5.94M |
| January 20, 2026 | 21.24 | 21.3 | 21.3 | 21.4 | 20.86 | 5.21M |
| January 16, 2026 | 21.66 | 21.74 | 21.74 | 21.82 | 21.48 | 5.45M |
| January 15, 2026 | 21.27 | 21.57 | 21.57 | 21.7 | 21.14 | 5.86M |
| January 14, 2026 | 22.02 | 21.19 | 21.19 | 22.67 | 21.14 | 9.12M |
| January 13, 2026 | 22.05 | 22 | 22 | 22.26 | 21.9 | 6.97M |
| January 12, 2026 | 22.65 | 21.93 | 21.93 | 22.68 | 21.17 | 12.99M |
| January 09, 2026 | 23.78 | 23.17 | 23.17 | 24.02 | 23 | 5.87M |
| January 08, 2026 | 22.31 | 23.72 | 23.72 | 23.92 | 22.21 | 9.68M |
| January 07, 2026 | 23.24 | 22.48 | 22.48 | 23.31 | 22.45 | 5.5M |
| January 06, 2026 | 22.83 | 23.22 | 23.22 | 23.85 | 22.83 | 6.96M |
| January 05, 2026 | 22.66 | 22.85 | 22.85 | 23.16 | 22.57 | 4.96M |
| January 02, 2026 | 22.27 | 22.75 | 22.75 | 22.82 | 22.13 | 5.23M |
| December 31, 2025 | 22.14 | 22.05 | 22.05 | 22.14 | 21.8 | 3.5M |
| December 30, 2025 | 22.1 | 22.14 | 22.14 | 22.23 | 22.05 | 3.94M |
| December 29, 2025 | 22.16 | 22.1 | 22.1 | 22.3 | 22.05 | 4.23M |
| December 26, 2025 | 22.31 | 22.47 | 22.47 | 22.56 | 22.16 | 3.73M |
| December 24, 2025 | 22.65 | 22.32 | 22.32 | 22.69 | 22.11 | 2.83M |
| December 23, 2025 | 22.94 | 22.58 | 22.58 | 23.01 | 22.39 | 5.56M |
| December 22, 2025 | 23.82 | 22.95 | 22.95 | 23.9 | 22.76 | 5.86M |
| December 19, 2025 | 23.38 | 23.83 | 23.83 | 23.86 | 23.06 | 9.76M |
| December 18, 2025 | 23.47 | 23.36 | 23.36 | 23.78 | 23.31 | 5.59M |
| December 17, 2025 | 23.28 | 23.13 | 23.13 | 23.43 | 22.97 | 4.26M |
| December 16, 2025 | 23.79 | 23.12 | 23.12 | 23.9 | 22.82 | 5.94M |
| December 15, 2025 | 23.99 | 23.84 | 23.84 | 24.16 | 23.7 | 6.98M |
| December 12, 2025 | 24.15 | 24.14 | 24.14 | 24.41 | 23.95 | 6.7M |
| December 11, 2025 | 23.3 | 24.01 | 24.01 | 24.01 | 23.13 | 5.94M |
| December 10, 2025 | 22.43 | 23.26 | 23.26 | 23.56 | 22.21 | 7.35M |
| December 09, 2025 | 22.12 | 22.57 | 22.57 | 22.73 | 22.07 | 5.13M |
| December 08, 2025 | 22.69 | 22.13 | 22.13 | 22.75 | 21.89 | 7.53M |
| December 05, 2025 | 22.5 | 22.85 | 22.85 | 23.21 | 22.48 | 9.6M |
| December 04, 2025 | 22.38 | 22.32 | 22.32 | 22.49 | 21.65 | 12.24M |
| December 03, 2025 | 21.39 | 22.46 | 22.46 | 23.27 | 21.39 | 21.8M |
| December 02, 2025 | 22.69 | 22.71 | 22.71 | 22.82 | 22.2 | 8.86M |
| December 01, 2025 | 22.22 | 22.82 | 22.82 | 22.98 | 22.01 | 9.87M |
| November 28, 2025 | 22.65 | 22.36 | 22.36 | 22.65 | 22.28 | 3.04M |
| November 26, 2025 | 21.7 | 22.43 | 22.43 | 22.93 | 21.66 | 7.07M |
| November 25, 2025 | 20.6 | 21.85 | 21.85 | 22.02 | 20.54 | 8.19M |
| November 24, 2025 | 20.02 | 20.02 | 20.02 | 20.22 | 19.75 | 7.04M |