23.02
+0.04(+0.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 22.97 | 23.03 | 23.03 | 23.08 | 22.81 | 4.44M |
| February 19, 2026 | 22.95 | 22.98 | 22.98 | 23.04 | 22.78 | 5.11M |
| February 18, 2026 | 22.99 | 23 | 23 | 23.29 | 22.92 | 5.71M |
| February 17, 2026 | 23.09 | 22.98 | 22.98 | 23.15 | 22.73 | 5.93M |
| February 13, 2026 | 22.98 | 23.07 | 23.07 | 23.33 | 22.65 | 6.41M |
| February 12, 2026 | 23.04 | 22.93 | 22.93 | 23.34 | 22.84 | 7.82M |
| February 11, 2026 | 22.72 | 22.81 | 22.81 | 23.17 | 22.69 | 9.02M |
| February 10, 2026 | 22.68 | 22.63 | 22.63 | 22.7 | 22.44 | 7.64M |
| February 09, 2026 | 22.79 | 22.63 | 22.63 | 22.81 | 22.27 | 6.48M |
| February 06, 2026 | 23.09 | 22.85 | 22.85 | 23.17 | 22.81 | 7.96M |
| February 05, 2026 | 22.95 | 22.98 | 22.98 | 23.22 | 22.91 | 7.83M |
| February 04, 2026 | 22.85 | 23.05 | 23.05 | 23.05 | 22.73 | 6.39M |
| February 03, 2026 | 22.66 | 22.83 | 22.83 | 22.95 | 22.56 | 7.16M |
| February 02, 2026 | 22.95 | 22.54 | 22.54 | 23 | 22.48 | 10.4M |
| January 30, 2026 | 23.99 | 23.01 | 23.01 | 24.4 | 22.83 | 20.9M |
| January 29, 2026 | 24.25 | 24 | 24 | 24.29 | 23.72 | 10.47M |
| January 28, 2026 | 24.37 | 24.25 | 24.25 | 24.52 | 24.21 | 5.62M |
| January 27, 2026 | 23.87 | 24.36 | 24.36 | 24.39 | 23.84 | 5.52M |
| January 26, 2026 | 23.88 | 23.87 | 23.87 | 23.9 | 23.56 | 5.19M |
| January 23, 2026 | 23.86 | 23.88 | 23.88 | 23.95 | 23.71 | 5.49M |
| January 22, 2026 | 23.86 | 23.86 | 23.86 | 23.93 | 23.78 | 4.86M |
| January 21, 2026 | 23.82 | 23.84 | 23.84 | 23.88 | 23.52 | 5.65M |
| January 20, 2026 | 23.87 | 23.72 | 23.72 | 24.14 | 23.7 | 7.59M |
| January 16, 2026 | 23.8 | 24.4 | 24.4 | 24.4 | 23.78 | 9.25M |
| January 15, 2026 | 23.4 | 23.83 | 23.83 | 23.83 | 23.26 | 7.48M |
| January 14, 2026 | 23.15 | 23.33 | 23.33 | 23.47 | 23.01 | 10.31M |
| January 13, 2026 | 23.25 | 23.18 | 23.18 | 23.3 | 23.03 | 7.17M |
| January 12, 2026 | 23.12 | 23.19 | 23.19 | 23.35 | 22.99 | 10.28M |
| January 09, 2026 | 23.67 | 23.3 | 23.3 | 23.93 | 23.29 | 13.99M |
| January 08, 2026 | 22.95 | 23.26 | 23.26 | 23.6 | 22.95 | 9.26M |
| January 07, 2026 | 23.3 | 23.04 | 23.04 | 23.34 | 22.91 | 5.75M |
| January 06, 2026 | 23 | 23.23 | 23.23 | 23.34 | 22.83 | 14.59M |
| January 05, 2026 | 22.79 | 22.77 | 22.77 | 22.87 | 22.42 | 10.51M |
| January 02, 2026 | 22.37 | 22.9 | 22.9 | 23.02 | 22.24 | 10.68M |
| December 31, 2025 | 22.27 | 22.36 | 22.36 | 22.48 | 22.25 | 8.38M |
| December 30, 2025 | 23.08 | 23.03 | 23.03 | 23.12 | 22.95 | 8.98M |
| December 29, 2025 | 23.22 | 23.01 | 23.01 | 23.24 | 22.91 | 7.66M |
| December 26, 2025 | 23.3 | 23.14 | 23.14 | 23.38 | 23.04 | 5.34M |
| December 24, 2025 | 23 | 23.23 | 23.23 | 23.24 | 22.99 | 3.68M |
| December 23, 2025 | 23.25 | 22.94 | 22.94 | 23.31 | 22.85 | 7.66M |
| December 22, 2025 | 22.77 | 23.26 | 23.26 | 23.27 | 22.74 | 8.89M |
| December 19, 2025 | 22.56 | 22.7 | 22.7 | 22.95 | 22.56 | 22.73M |
| December 18, 2025 | 22.59 | 22.6 | 22.6 | 22.75 | 22.47 | 6.08M |
| December 17, 2025 | 22.16 | 22.42 | 22.42 | 22.59 | 22.16 | 6.76M |
| December 16, 2025 | 22.37 | 22.12 | 22.12 | 22.45 | 22.1 | 5.67M |
| December 15, 2025 | 22.25 | 22.36 | 22.36 | 22.36 | 22.13 | 6.69M |
| December 12, 2025 | 22.27 | 22.17 | 22.17 | 22.51 | 22.16 | 4.82M |
| December 11, 2025 | 22.49 | 22.23 | 22.23 | 22.52 | 22.2 | 6.76M |
| December 10, 2025 | 22.34 | 22.39 | 22.39 | 22.51 | 22.26 | 6.39M |
| December 09, 2025 | 22.64 | 22.29 | 22.29 | 22.78 | 22.29 | 6.44M |
| December 08, 2025 | 22.9 | 22.62 | 22.62 | 22.92 | 22.62 | 8.23M |
| December 05, 2025 | 22.78 | 22.87 | 22.87 | 22.94 | 22.78 | 5.1M |
| December 04, 2025 | 22.82 | 22.77 | 22.77 | 22.93 | 22.66 | 6.27M |
| December 03, 2025 | 22.87 | 22.82 | 22.82 | 22.94 | 22.71 | 6.78M |
| December 02, 2025 | 22.92 | 22.81 | 22.81 | 22.98 | 22.79 | 3.59M |
| December 01, 2025 | 22.68 | 22.88 | 22.88 | 22.94 | 22.63 | 7.35M |
| November 28, 2025 | 22.68 | 22.8 | 22.8 | 22.85 | 22.68 | 4.24M |
| November 26, 2025 | 22.45 | 22.68 | 22.68 | 22.81 | 22.44 | 5.92M |
| November 25, 2025 | 22 | 22.44 | 22.44 | 22.46 | 21.98 | 10.34M |
| November 24, 2025 | 22.03 | 21.92 | 21.92 | 22.07 | 21.77 | 11.6M |