23.24
+0.14(+0.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 22.98 | 23.24 | 23.24 | 23.58 | 22.69 | 61,727 |
| February 19, 2026 | 23.01 | 23.1 | 23.1 | 23.14 | 22.52 | 53,500 |
| February 18, 2026 | 22.98 | 23.01 | 23.01 | 23.61 | 22.9 | 54,332 |
| February 17, 2026 | 22.74 | 22.89 | 22.89 | 23.02 | 22.54 | 40,000 |
| February 13, 2026 | 22.92 | 22.74 | 22.74 | 23.4 | 22.6 | 56,937 |
| February 12, 2026 | 23.42 | 22.74 | 22.74 | 24.03 | 22.44 | 62,000 |
| February 11, 2026 | 23.99 | 23.4 | 23.4 | 23.99 | 23.2 | 54,700 |
| February 10, 2026 | 23.51 | 23.75 | 23.75 | 24.18 | 23.51 | 45,700 |
| February 09, 2026 | 24.23 | 23.59 | 23.59 | 24.23 | 23.49 | 113,900 |
| February 06, 2026 | 23.6 | 24.3 | 24.3 | 24.6 | 23.45 | 90,283 |
| February 05, 2026 | 24.31 | 23.59 | 23.59 | 24.31 | 23.5 | 84,114 |
| February 04, 2026 | 24.23 | 24.55 | 24.55 | 24.99 | 23.82 | 80,435 |
| February 03, 2026 | 24.05 | 23.99 | 23.99 | 24.58 | 23.5 | 97,827 |
| February 02, 2026 | 24.1 | 24.14 | 24.14 | 24.61 | 23.91 | 81,800 |
| January 30, 2026 | 24.44 | 24.04 | 24.04 | 24.47 | 23.57 | 79,611 |
| January 29, 2026 | 24.16 | 24.64 | 24.64 | 24.73 | 24 | 79,400 |
| January 28, 2026 | 24.82 | 24.12 | 24.12 | 24.95 | 24.04 | 81,318 |
| January 27, 2026 | 24.68 | 24.75 | 24.75 | 25.01 | 24.12 | 46,600 |
| January 26, 2026 | 24.9 | 24.75 | 24.75 | 25.32 | 24.33 | 54,140 |
| January 23, 2026 | 25.14 | 24.98 | 24.98 | 25.22 | 24.51 | 91,000 |
| January 22, 2026 | 25.24 | 25.04 | 25.04 | 25.78 | 24.85 | 53,000 |
| January 21, 2026 | 24.56 | 25.16 | 25.16 | 25.45 | 24.42 | 84,020 |
| January 20, 2026 | 25.01 | 24.24 | 24.24 | 25.2 | 24.04 | 109,400 |
| January 16, 2026 | 26.67 | 25.36 | 25.36 | 27.01 | 25.36 | 81,000 |
| January 15, 2026 | 25.81 | 26.74 | 26.74 | 26.99 | 25.57 | 80,000 |
| January 14, 2026 | 26.21 | 25.89 | 25.89 | 26.96 | 25.45 | 122,961 |
| January 13, 2026 | 25.37 | 25.93 | 25.93 | 26.48 | 25.37 | 77,144 |
| January 12, 2026 | 25.6 | 25.49 | 25.49 | 25.77 | 24.83 | 80,538 |
| January 09, 2026 | 24.94 | 25.72 | 25.72 | 25.82 | 24.51 | 79,700 |
| January 08, 2026 | 23.99 | 24.94 | 24.94 | 25.4 | 23.8 | 63,729 |
| January 07, 2026 | 24.28 | 24.07 | 24.07 | 24.3 | 23.42 | 70,241 |
| January 06, 2026 | 23.71 | 24.3 | 24.3 | 24.37 | 23.71 | 74,927 |
| January 05, 2026 | 23.44 | 23.76 | 23.76 | 24.31 | 23.44 | 62,326 |
| January 02, 2026 | 24.04 | 23.43 | 23.43 | 24.12 | 23.36 | 94,337 |
| December 31, 2025 | 23.89 | 23.84 | 23.84 | 24.29 | 23.54 | 161,500 |
| December 30, 2025 | 23.21 | 23.84 | 23.84 | 24.11 | 23.17 | 124,323 |
| December 29, 2025 | 23.23 | 23.3 | 23.3 | 23.63 | 22.89 | 119,500 |
| December 26, 2025 | 23.24 | 23.32 | 23.32 | 23.52 | 23.08 | 91,351 |
| December 24, 2025 | 23.04 | 23.24 | 23.24 | 23.35 | 23 | 55,900 |
| December 23, 2025 | 22.87 | 23.06 | 23.06 | 23.16 | 22.52 | 90,507 |
| December 22, 2025 | 23.09 | 22.82 | 22.82 | 23.43 | 22.73 | 111,403 |
| December 19, 2025 | 23.6 | 23.09 | 23.09 | 23.62 | 22.8 | 151,261 |
| December 18, 2025 | 24.72 | 23.58 | 23.58 | 25.11 | 22.91 | 175,601 |
| December 17, 2025 | 24.37 | 24.46 | 24.46 | 25.15 | 24.2 | 94,249 |
| December 16, 2025 | 24.98 | 24.38 | 24.38 | 25.1 | 23.59 | 162,520 |
| December 15, 2025 | 27.06 | 25.36 | 25.36 | 27.06 | 25.24 | 118,300 |
| December 12, 2025 | 27.67 | 27 | 27 | 27.97 | 26.99 | 105,357 |
| December 11, 2025 | 28.39 | 27.49 | 27.49 | 29 | 27.35 | 129,106 |
| December 10, 2025 | 28.01 | 28.48 | 28.48 | 29.45 | 27.63 | 253,906 |
| December 09, 2025 | 25.04 | 27.37 | 27.37 | 27.58 | 25 | 173,510 |
| December 08, 2025 | 26.05 | 25.16 | 25.16 | 26.4 | 25 | 87,900 |
| December 05, 2025 | 26.26 | 26.02 | 26.02 | 26.56 | 25.73 | 110,414 |
| December 04, 2025 | 25.47 | 26.29 | 26.29 | 26.49 | 25.21 | 92,337 |
| December 03, 2025 | 25.29 | 25.18 | 25.18 | 25.64 | 24.77 | 60,400 |
| December 02, 2025 | 24.2 | 25.02 | 25.02 | 25.3 | 23.6 | 148,105 |
| December 01, 2025 | 24.59 | 24.1 | 24.1 | 25.47 | 23.71 | 212,637 |
| November 28, 2025 | 24.75 | 24.36 | 24.36 | 25.27 | 24.29 | 70,400 |
| November 26, 2025 | 24.38 | 24.63 | 24.63 | 24.84 | 24.22 | 71,600 |
| November 25, 2025 | 23.41 | 24.4 | 24.4 | 24.86 | 23.41 | 84,011 |
| November 24, 2025 | 24.4 | 23.41 | 23.41 | 24.5 | 23.33 | 124,693 |