23.09
+0.46(+2.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 22.19 | 23.09 | 23.09 | 23.15 | 22.19 | 367,600 |
| February 19, 2026 | 21.8 | 22.63 | 22.63 | 22.65 | 21.8 | 483,603 |
| February 18, 2026 | 21.45 | 22.09 | 22.09 | 22.25 | 21.45 | 538,900 |
| February 17, 2026 | 20.73 | 21.42 | 21.42 | 21.73 | 20.49 | 810,911 |
| February 13, 2026 | 21.94 | 20.49 | 20.49 | 22.47 | 20.48 | 468,500 |
| February 12, 2026 | 24.85 | 21.91 | 21.91 | 24.85 | 21.77 | 377,200 |
| February 11, 2026 | 25.12 | 24.55 | 24.55 | 25.28 | 24.22 | 146,400 |
| February 10, 2026 | 24.85 | 24.83 | 24.83 | 25.45 | 24.54 | 176,541 |
| February 09, 2026 | 24.73 | 24.81 | 24.81 | 25.13 | 24.56 | 188,100 |
| February 06, 2026 | 23.91 | 24.69 | 24.69 | 24.89 | 23.86 | 290,519 |
| February 05, 2026 | 23.53 | 23.53 | 23.53 | 24.02 | 23.36 | 335,237 |
| February 04, 2026 | 23.1 | 23.94 | 23.94 | 24.05 | 22.81 | 283,000 |
| February 03, 2026 | 23.1 | 22.94 | 22.94 | 23.69 | 22.08 | 326,347 |
| February 02, 2026 | 22.41 | 23.17 | 23.17 | 23.29 | 21.92 | 351,849 |
| January 30, 2026 | 22.18 | 22.28 | 22.28 | 22.41 | 22.03 | 308,843 |
| January 29, 2026 | 22.45 | 22.2 | 22.2 | 22.45 | 21.49 | 280,244 |
| January 28, 2026 | 23.25 | 22.45 | 22.45 | 23.25 | 22.42 | 370,400 |
| January 27, 2026 | 23.15 | 23.22 | 23.22 | 23.42 | 22.94 | 405,965 |
| January 26, 2026 | 22.95 | 23.27 | 23.27 | 23.28 | 22.82 | 234,869 |
| January 23, 2026 | 23.24 | 22.98 | 22.98 | 23.54 | 22.51 | 274,324 |
| January 22, 2026 | 22.39 | 23.43 | 23.43 | 23.58 | 22.35 | 373,400 |
| January 21, 2026 | 21.51 | 22.24 | 22.24 | 22.51 | 21.41 | 448,417 |
| January 20, 2026 | 21.39 | 21.12 | 21.12 | 21.58 | 20.95 | 310,600 |
| January 16, 2026 | 23.43 | 21.83 | 21.83 | 23.69 | 21.82 | 335,818 |
| January 15, 2026 | 23.18 | 23.61 | 23.61 | 23.81 | 22.82 | 386,240 |
| January 14, 2026 | 25.73 | 23.1 | 23.1 | 26.07 | 22.69 | 609,219 |
| January 13, 2026 | 25.71 | 25.99 | 25.99 | 26.1 | 25.45 | 203,241 |
| January 12, 2026 | 26.46 | 25.91 | 25.91 | 26.51 | 25.84 | 358,600 |
| January 09, 2026 | 25.95 | 26.33 | 26.33 | 26.94 | 25.9 | 262,200 |
| January 08, 2026 | 25.17 | 25.75 | 25.75 | 25.95 | 25.17 | 221,243 |
| January 07, 2026 | 25.8 | 25.22 | 25.22 | 26.08 | 25.03 | 216,000 |
| January 06, 2026 | 25.63 | 25.87 | 25.87 | 25.94 | 25.29 | 210,046 |
| January 05, 2026 | 24.75 | 25.76 | 25.76 | 26.11 | 24.75 | 257,100 |
| January 02, 2026 | 24.77 | 24.88 | 24.88 | 25.1 | 24.21 | 291,600 |
| December 31, 2025 | 25.66 | 24.83 | 24.83 | 25.66 | 24.65 | 230,200 |
| December 30, 2025 | 26.34 | 25.58 | 25.58 | 26.34 | 25.43 | 214,600 |
| December 29, 2025 | 25.81 | 26.23 | 26.23 | 26.43 | 25.77 | 200,029 |
| December 26, 2025 | 26.14 | 26.04 | 26.04 | 26.14 | 25.63 | 140,300 |
| December 24, 2025 | 26.05 | 26.27 | 26.27 | 26.41 | 26.04 | 97,700 |
| December 23, 2025 | 26.11 | 26.11 | 26.11 | 26.48 | 25.9 | 214,908 |
| December 22, 2025 | 26.3 | 26.06 | 26.06 | 26.79 | 25.89 | 251,740 |
| December 19, 2025 | 25.07 | 26.13 | 26.13 | 26.44 | 25.04 | 784,546 |
| December 18, 2025 | 25.56 | 25.3 | 25.3 | 26.05 | 25.24 | 288,900 |
| December 17, 2025 | 26.38 | 25.18 | 25.18 | 26.67 | 25.16 | 341,200 |
| December 16, 2025 | 26.78 | 26.4 | 26.4 | 27.5 | 26.37 | 516,530 |
| December 15, 2025 | 26.98 | 27 | 27 | 27.29 | 26.34 | 308,201 |
| December 12, 2025 | 27.49 | 26.71 | 26.71 | 27.51 | 26.31 | 389,900 |
| December 11, 2025 | 26.31 | 27.36 | 27.36 | 27.63 | 26.21 | 388,600 |
| December 10, 2025 | 26.34 | 26.23 | 26.23 | 26.53 | 25.75 | 471,823 |
| December 09, 2025 | 26.49 | 26.5 | 26.5 | 26.7 | 26.26 | 298,143 |
| December 08, 2025 | 26.41 | 26.69 | 26.69 | 26.82 | 26.04 | 439,535 |
| December 05, 2025 | 25.94 | 26.3 | 26.3 | 26.4 | 25.83 | 353,003 |
| December 04, 2025 | 26.05 | 26.07 | 26.07 | 26.85 | 25.83 | 388,211 |
| December 03, 2025 | 25.26 | 26.06 | 26.06 | 26.64 | 25.24 | 440,800 |
| December 02, 2025 | 25.56 | 24.96 | 24.96 | 25.56 | 24.94 | 167,443 |
| December 01, 2025 | 25.6 | 25.47 | 25.47 | 26.03 | 25.44 | 292,400 |
| November 28, 2025 | 25.66 | 25.65 | 25.65 | 25.87 | 25.51 | 104,816 |
| November 26, 2025 | 25.76 | 25.65 | 25.65 | 25.87 | 25.42 | 247,638 |
| November 25, 2025 | 25.59 | 25.59 | 25.59 | 26.17 | 25.54 | 210,444 |
| November 24, 2025 | 25.16 | 25.48 | 25.48 | 25.52 | 24.98 | 269,696 |