23.29
-0.0771(-0.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 23.37 | 23.29 | 23.29 | 23.4 | 23.29 | 1,487 |
| February 19, 2026 | 23.29 | 23.37 | 23.37 | 23.4 | 23.26 | 10,427 |
| February 18, 2026 | 23.23 | 23.33 | 23.33 | 23.33 | 23.23 | 2,742 |
| February 17, 2026 | 23.32 | 23.25 | 23.25 | 23.33 | 23.25 | 15,327 |
| February 13, 2026 | 23.21 | 23.12 | 23.12 | 23.28 | 22.96 | 12,266 |
| February 12, 2026 | 23.25 | 23.05 | 23.05 | 23.25 | 23.05 | 7,410 |
| February 11, 2026 | 23.2 | 23.16 | 23.16 | 23.32 | 23.08 | 9,135 |
| February 10, 2026 | 23.22 | 23.21 | 23.21 | 23.25 | 23.16 | 5,272 |
| February 09, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 612 |
| February 06, 2026 | 23.24 | 23.29 | 23.29 | 23.29 | 23.22 | 1,431 |
| February 05, 2026 | 23.25 | 23.33 | 23.33 | 23.33 | 23.2 | 5,411 |
| February 04, 2026 | 23.22 | 23.26 | 23.26 | 23.26 | 23.22 | 1,100 |
| February 03, 2026 | 23.1 | 23.32 | 23.32 | 23.32 | 23.1 | 1,739 |
| February 02, 2026 | 23.17 | 23.22 | 23.22 | 23.22 | 23.09 | 2,951 |
| January 30, 2026 | 23.27 | 23.32 | 22.94 | 23.35 | 23.27 | 2,634 |
| January 29, 2026 | 23.37 | 23.4 | 23.4 | 23.4 | 23.3 | 5,383 |
| January 28, 2026 | 23.35 | 23.37 | 23.37 | 23.4 | 23.31 | 1,229 |
| January 27, 2026 | 23.3 | 23.34 | 23.34 | 23.4 | 23.3 | 2,407 |
| January 26, 2026 | 23.33 | 23.26 | 23.26 | 23.36 | 23.26 | 14,950 |
| January 23, 2026 | 23.35 | 23.36 | 23.36 | 23.4 | 23.35 | 2,730 |
| January 22, 2026 | 23.4 | 23.4 | 23.4 | 23.4 | 23.33 | 3,712 |
| January 21, 2026 | 23.46 | 23.37 | 23.37 | 23.46 | 23.37 | 4,509 |
| January 20, 2026 | 23.33 | 23.61 | 23.61 | 23.61 | 23.33 | 5,436 |
| January 16, 2026 | 23.37 | 23.37 | 23.37 | 23.4 | 23.36 | 2,547 |
| January 15, 2026 | 23.37 | 23.39 | 23.39 | 23.39 | 23.33 | 3,879 |
| January 14, 2026 | 23.37 | 23.29 | 23.29 | 23.37 | 23.29 | 1,996 |
| January 13, 2026 | 23.25 | 23.29 | 23.29 | 23.4 | 23.25 | 2,511 |
| January 12, 2026 | 23.37 | 23.4 | 23.4 | 23.4 | 23.23 | 11,070 |
| January 09, 2026 | 23.23 | 23.33 | 23.33 | 23.35 | 23.23 | 5,066 |
| January 08, 2026 | 23.24 | 23.35 | 23.35 | 23.35 | 23.15 | 2,104 |
| January 07, 2026 | 23.03 | 23.35 | 23.35 | 23.66 | 23.02 | 64,595 |
| January 06, 2026 | 23.25 | 23.13 | 23.13 | 23.25 | 23.13 | 732 |
| January 05, 2026 | 23.04 | 23.03 | 23.03 | 23.04 | 22.95 | 1,116 |
| January 02, 2026 | 23 | 23 | 23 | 23 | 22.85 | 3,519 |
| December 31, 2025 | 22.88 | 22.88 | 22.88 | 23 | 22.81 | 6,220 |
| December 30, 2025 | 22.8 | 22.89 | 22.89 | 23.05 | 22.8 | 3,730 |
| December 29, 2025 | 22.8 | 22.76 | 22.76 | 22.95 | 22.76 | 14,619 |
| December 26, 2025 | 22.91 | 22.85 | 22.84 | 22.91 | 22.82 | 1,139 |
| December 24, 2025 | 23.02 | 22.76 | 22.76 | 23.02 | 22.74 | 6,854 |
| December 23, 2025 | 23.1 | 22.81 | 22.81 | 23.1 | 22.81 | 26,184 |
| December 22, 2025 | 23.06 | 23.14 | 23.14 | 23.22 | 23.06 | 5,561 |
| December 19, 2025 | 23.14 | 23.25 | 23.25 | 23.26 | 23.14 | 2,545 |
| December 18, 2025 | 23.18 | 23.26 | 23.26 | 23.26 | 23.13 | 3,886 |
| December 17, 2025 | 23.06 | 23.09 | 23.09 | 23.13 | 23.03 | 2,159 |
| December 16, 2025 | 23.02 | 23.06 | 23.06 | 23.2 | 23.02 | 7,247 |
| December 15, 2025 | 23.14 | 23.01 | 23.01 | 23.14 | 23.01 | 3,943 |
| December 12, 2025 | 23.15 | 23.15 | 23.15 | 23.22 | 22.99 | 20,531 |
| December 11, 2025 | 23 | 23.15 | 23.15 | 23.19 | 23 | 7,146 |
| December 10, 2025 | 23.1 | 23 | 23 | 23.32 | 23 | 20,234 |
| December 09, 2025 | 23.18 | 23.11 | 23.11 | 23.2 | 23.06 | 2,034 |
| December 08, 2025 | 23.09 | 23.06 | 23.06 | 23.18 | 23 | 7,670 |
| December 05, 2025 | 23.19 | 23.14 | 23.14 | 23.28 | 23.11 | 3,998 |
| December 04, 2025 | 23.07 | 23.19 | 23.19 | 23.2 | 23.07 | 6,024 |
| December 03, 2025 | 23.12 | 23.11 | 23.11 | 23.12 | 23.06 | 8,480 |
| December 02, 2025 | 23.08 | 23.16 | 23.16 | 23.17 | 23.06 | 7,887 |
| December 01, 2025 | 23.11 | 23.13 | 23.13 | 23.17 | 23.1 | 2,809 |
| November 28, 2025 | 23.18 | 23.15 | 23.15 | 23.18 | 23.12 | 1,811 |
| November 26, 2025 | 23.2 | 23.09 | 23.09 | 23.2 | 23.06 | 2,304 |
| November 25, 2025 | 23.24 | 23.18 | 23.18 | 23.24 | 23.08 | 5,425 |
| November 24, 2025 | 23.2 | 23.13 | 23.13 | 23.2 | 23.05 | 25,409 |