23.77
-0.18(-0.75%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 23.97 | 23.77 | 23.77 | 23.97 | 23.6 | 41,859 |
| February 19, 2026 | 23.77 | 23.95 | 23.95 | 24.14 | 23.76 | 74,227 |
| February 18, 2026 | 23.69 | 23.82 | 23.82 | 23.97 | 23.63 | 74,427 |
| February 17, 2026 | 23.83 | 23.69 | 23.69 | 23.9 | 23.62 | 59,900 |
| February 13, 2026 | 24.32 | 23.95 | 23.95 | 24.32 | 23.79 | 74,539 |
| February 12, 2026 | 24.51 | 24.2 | 24.2 | 24.51 | 23.99 | 82,009 |
| February 11, 2026 | 24.07 | 24.49 | 24.49 | 24.49 | 23.98 | 59,400 |
| February 10, 2026 | 23.97 | 23.99 | 23.99 | 24.07 | 23.83 | 31,367 |
| February 09, 2026 | 24.08 | 23.88 | 23.88 | 24.08 | 23.72 | 44,500 |
| February 06, 2026 | 23.52 | 23.98 | 23.98 | 24.1 | 23.52 | 74,012 |
| February 05, 2026 | 23.19 | 23.56 | 23.56 | 23.87 | 23.19 | 87,600 |
| February 04, 2026 | 23.65 | 23.05 | 23.05 | 23.65 | 23.04 | 96,000 |
| February 03, 2026 | 23.14 | 23.57 | 23.57 | 23.66 | 22.95 | 76,700 |
| February 02, 2026 | 22.71 | 22.49 | 22.49 | 22.89 | 22.43 | 56,834 |
| January 30, 2026 | 22.55 | 22.56 | 22.56 | 22.73 | 22.35 | 38,005 |
| January 29, 2026 | 22.69 | 22.56 | 22.56 | 22.83 | 22.34 | 38,612 |
| January 28, 2026 | 22.95 | 22.63 | 22.63 | 23.12 | 22.58 | 43,200 |
| January 27, 2026 | 23.01 | 22.96 | 22.96 | 23.2 | 22.8 | 40,700 |
| January 26, 2026 | 22.99 | 22.93 | 22.93 | 23 | 22.72 | 36,700 |
| January 23, 2026 | 22.98 | 22.99 | 22.99 | 23.11 | 22.78 | 39,724 |
| January 22, 2026 | 22.35 | 23 | 23 | 23.15 | 22.35 | 76,600 |
| January 21, 2026 | 22.4 | 22.16 | 22.16 | 22.6 | 22.06 | 86,828 |
| January 20, 2026 | 22.33 | 22.21 | 22.21 | 22.38 | 22.04 | 47,300 |
| January 16, 2026 | 22.3 | 22.33 | 22.33 | 22.36 | 22.04 | 50,800 |
| January 15, 2026 | 22.48 | 22.23 | 22.23 | 22.51 | 22.17 | 41,500 |
| January 14, 2026 | 22.45 | 22.61 | 22.61 | 22.76 | 22.37 | 51,513 |
| January 13, 2026 | 22.26 | 22.26 | 22.26 | 22.5 | 22.03 | 48,500 |
| January 12, 2026 | 22.1 | 22.26 | 22.26 | 22.38 | 22.1 | 44,628 |
| January 09, 2026 | 21.76 | 21.95 | 21.95 | 22.09 | 21.75 | 41,000 |
| January 08, 2026 | 21.42 | 21.72 | 21.72 | 21.8 | 21.42 | 30,942 |
| January 07, 2026 | 21.42 | 21.34 | 21.34 | 21.45 | 21.13 | 43,616 |
| January 06, 2026 | 21.76 | 21.29 | 21.29 | 21.87 | 21.24 | 52,300 |
| January 05, 2026 | 21.85 | 21.7 | 21.7 | 21.85 | 21.66 | 47,303 |
| January 02, 2026 | 21.78 | 21.86 | 21.86 | 21.95 | 21.72 | 46,747 |
| December 31, 2025 | 21.62 | 21.74 | 21.74 | 21.85 | 21.62 | 46,932 |
| December 30, 2025 | 21.61 | 21.74 | 21.74 | 21.84 | 21.5 | 42,899 |
| December 29, 2025 | 21.6 | 21.61 | 21.61 | 21.78 | 21.56 | 41,342 |
| December 26, 2025 | 21.67 | 21.66 | 21.66 | 21.77 | 21.44 | 42,700 |
| December 24, 2025 | 21.41 | 21.68 | 21.68 | 21.75 | 21.41 | 20,400 |
| December 23, 2025 | 21.3 | 21.39 | 21.39 | 21.67 | 21.3 | 45,249 |
| December 22, 2025 | 21.11 | 21.32 | 21.32 | 21.35 | 21.11 | 50,500 |
| December 19, 2025 | 21.38 | 21.1 | 21.1 | 21.57 | 21.04 | 160,600 |
| December 18, 2025 | 21.86 | 21.54 | 21.54 | 21.99 | 21.46 | 59,637 |
| December 17, 2025 | 21.85 | 21.89 | 21.89 | 22.09 | 21.72 | 58,845 |
| December 16, 2025 | 21.94 | 21.95 | 21.95 | 22.16 | 21.85 | 40,500 |
| December 15, 2025 | 21.79 | 21.95 | 21.95 | 22.13 | 21.79 | 35,306 |
| December 12, 2025 | 21.77 | 21.79 | 21.79 | 21.97 | 21.67 | 42,100 |
| December 11, 2025 | 21.62 | 21.69 | 21.69 | 21.84 | 21.51 | 56,621 |
| December 10, 2025 | 21.87 | 22.06 | 22.06 | 22.2 | 21.68 | 36,649 |
| December 09, 2025 | 21.92 | 21.8 | 21.8 | 21.98 | 21.73 | 42,100 |
| December 08, 2025 | 21.85 | 21.8 | 21.8 | 21.95 | 21.68 | 29,222 |
| December 05, 2025 | 21.8 | 21.82 | 21.82 | 22 | 21.72 | 38,639 |
| December 04, 2025 | 21.83 | 21.83 | 21.83 | 21.96 | 21.8 | 59,517 |
| December 03, 2025 | 22.09 | 21.9 | 21.9 | 22.12 | 21.78 | 51,500 |
| December 02, 2025 | 22.04 | 22.03 | 22.03 | 22.15 | 21.8 | 57,900 |
| December 01, 2025 | 22.1 | 22 | 22 | 22.21 | 21.97 | 100,835 |
| November 28, 2025 | 22.45 | 22.34 | 22.34 | 22.45 | 22.07 | 44,422 |
| November 26, 2025 | 22.35 | 22.39 | 22.39 | 22.47 | 22.17 | 86,200 |
| November 25, 2025 | 22.39 | 22.43 | 22.43 | 22.59 | 22.2 | 96,300 |
| November 24, 2025 | 22.38 | 22.44 | 22.44 | 22.59 | 22.22 | 100,403 |