24.08
+0.27(+1.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 23.45 | 24.08 | 24.08 | 24.65 | 23.39 | 1.08M |
| February 19, 2026 | 22.03 | 23.81 | 23.81 | 24 | 22.03 | 1.66M |
| February 18, 2026 | 22.58 | 22.41 | 22.41 | 23.02 | 22.25 | 1.03M |
| February 17, 2026 | 22.33 | 22.62 | 22.62 | 23.28 | 22.01 | 955,930 |
| February 13, 2026 | 23.66 | 22.59 | 22.59 | 24.03 | 22.42 | 857,442 |
| February 12, 2026 | 23.85 | 23.75 | 23.75 | 24.32 | 22.79 | 1.25M |
| February 11, 2026 | 23.48 | 23.65 | 23.65 | 23.78 | 22.4 | 1.84M |
| February 10, 2026 | 24.93 | 23.37 | 23.37 | 25.05 | 23.28 | 2.21M |
| February 09, 2026 | 25.36 | 24.95 | 24.95 | 26.25 | 24.29 | 741,800 |
| February 06, 2026 | 25.57 | 25.36 | 25.36 | 26.48 | 25.24 | 962,290 |
| February 05, 2026 | 26.41 | 25.01 | 25.01 | 27.13 | 24.91 | 1.12M |
| February 04, 2026 | 26.21 | 26.34 | 26.34 | 26.61 | 25.13 | 2.12M |
| February 03, 2026 | 25.4 | 26.14 | 26.14 | 27.59 | 24.95 | 1.47M |
| February 02, 2026 | 23.44 | 25.65 | 25.65 | 26.26 | 23.04 | 3.41M |
| January 30, 2026 | 25.57 | 25.72 | 25.72 | 26.22 | 25.13 | 1.21M |
| January 29, 2026 | 24.57 | 26.06 | 26.06 | 26.61 | 24.36 | 1.2M |
| January 28, 2026 | 26.1 | 24.57 | 24.57 | 26.36 | 24.26 | 823,706 |
| January 27, 2026 | 24.96 | 26.1 | 26.1 | 26.23 | 24.87 | 827,658 |
| January 26, 2026 | 24.94 | 25.09 | 25.09 | 26.06 | 24.71 | 633,400 |
| January 23, 2026 | 26.05 | 25.23 | 25.23 | 26.18 | 25.1 | 766,565 |
| January 22, 2026 | 26.16 | 26.42 | 26.42 | 27.86 | 25.91 | 1.39M |
| January 21, 2026 | 26.14 | 26.29 | 26.29 | 26.78 | 25.83 | 706,211 |
| January 20, 2026 | 26.25 | 26.72 | 26.72 | 27.14 | 26.13 | 845,124 |
| January 16, 2026 | 29.14 | 27.14 | 27.14 | 29.5 | 27.04 | 872,235 |
| January 15, 2026 | 28.39 | 29.19 | 29.19 | 29.22 | 27.77 | 1.1M |
| January 14, 2026 | 27.8 | 28.77 | 28.77 | 29.47 | 27.56 | 1.33M |
| January 13, 2026 | 28.23 | 27.89 | 27.89 | 28.51 | 26.93 | 1.04M |
| January 12, 2026 | 28.11 | 28.79 | 28.79 | 29.34 | 27.55 | 2.03M |
| January 09, 2026 | 26.01 | 28.08 | 28.08 | 28.2 | 25.79 | 2.54M |
| January 08, 2026 | 26.32 | 25.57 | 25.57 | 26.86 | 24.6 | 1.31M |
| January 07, 2026 | 25.55 | 27.07 | 27.07 | 27.37 | 25.12 | 1.7M |
| January 06, 2026 | 25 | 25.04 | 25.04 | 25.25 | 23.85 | 1.17M |
| January 05, 2026 | 25.28 | 25.1 | 25.1 | 25.56 | 24.51 | 1.48M |
| January 02, 2026 | 25.04 | 25.28 | 25.28 | 25.64 | 24.45 | 914,430 |
| December 31, 2025 | 25.06 | 25 | 25 | 25.76 | 24.87 | 875,844 |
| December 30, 2025 | 25.49 | 25.07 | 25.07 | 25.99 | 24.97 | 708,504 |
| December 29, 2025 | 26 | 25.64 | 25.64 | 26.15 | 25.39 | 1.1M |
| December 26, 2025 | 27.48 | 26.23 | 26.23 | 27.66 | 26.1 | 785,664 |
| December 24, 2025 | 26.99 | 27.45 | 27.45 | 27.86 | 25.85 | 1.03M |
| December 23, 2025 | 27.94 | 27.67 | 27.67 | 28.85 | 27.17 | 1.49M |
| December 22, 2025 | 27.92 | 28.18 | 28.18 | 28.98 | 26.4 | 2.38M |
| December 19, 2025 | 32 | 27.93 | 27.93 | 32 | 27.06 | 5.12M |
| December 18, 2025 | 32.98 | 30.81 | 30.81 | 33.1 | 30.47 | 2.18M |
| December 17, 2025 | 34.28 | 32.6 | 32.6 | 35.13 | 31.93 | 3.41M |
| December 16, 2025 | 35.56 | 34.28 | 34.28 | 36.26 | 34.12 | 3M |
| December 15, 2025 | 33.4 | 35.83 | 35.83 | 36.13 | 32.53 | 3.41M |
| December 12, 2025 | 32.14 | 33.05 | 33.05 | 33.44 | 31.32 | 3.68M |
| December 11, 2025 | 30.22 | 31.58 | 31.58 | 33.5 | 30.14 | 3.22M |
| December 10, 2025 | 28.3 | 30.68 | 30.68 | 33.58 | 27.76 | 7.29M |
| December 09, 2025 | 27.37 | 26.58 | 26.58 | 28.14 | 25.62 | 2.46M |
| December 08, 2025 | 27.37 | 27.98 | 27.98 | 28.82 | 26.33 | 2.34M |
| December 05, 2025 | 27.86 | 27.21 | 27.21 | 28.25 | 25.94 | 2.16M |
| December 04, 2025 | 27.26 | 27.64 | 27.64 | 28.45 | 26.93 | 2.86M |
| December 03, 2025 | 27.15 | 27.25 | 27.25 | 27.85 | 26.62 | 2.76M |
| December 02, 2025 | 27.94 | 27.15 | 27.15 | 28.29 | 26.2 | 2.64M |
| December 01, 2025 | 27.57 | 27.95 | 27.95 | 28.66 | 27.4 | 2.41M |
| November 28, 2025 | 28.12 | 28.32 | 28.32 | 28.8 | 27.44 | 1.1M |
| November 26, 2025 | 26.2 | 28.12 | 28.12 | 29.51 | 25.8 | 4.11M |
| November 25, 2025 | 25.05 | 26.07 | 26.07 | 26.57 | 24.76 | 3.78M |
| November 24, 2025 | 23.21 | 25.05 | 25.05 | 25.08 | 22.57 | 5.38M |