22.90
+0.07(+0.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 22.86 | 22.9 | 22.9 | 22.96 | 22.83 | 35,909 |
| February 19, 2026 | 22.94 | 22.83 | 22.83 | 23.03 | 22.8 | 38,707 |
| February 18, 2026 | 23.18 | 23.02 | 23.02 | 23.22 | 22.95 | 59,185 |
| February 17, 2026 | 23.03 | 23.1 | 23.1 | 23.18 | 22.87 | 50,537 |
| February 13, 2026 | 22.88 | 22.96 | 22.96 | 23.02 | 22.78 | 36,400 |
| February 12, 2026 | 22.85 | 22.88 | 22.88 | 22.96 | 22.84 | 22,316 |
| February 11, 2026 | 22.94 | 22.86 | 22.86 | 23 | 22.85 | 617,432 |
| February 10, 2026 | 22.84 | 22.89 | 22.89 | 23 | 22.75 | 356,500 |
| February 09, 2026 | 22.8 | 22.85 | 22.85 | 22.85 | 22.59 | 34,100 |
| February 06, 2026 | 22.66 | 22.76 | 22.76 | 22.82 | 22.55 | 53,414 |
| February 05, 2026 | 22.68 | 22.65 | 22.65 | 22.68 | 22.4 | 27,844 |
| February 04, 2026 | 22.64 | 22.68 | 22.68 | 22.74 | 22.51 | 28,800 |
| February 03, 2026 | 22.66 | 22.6 | 22.6 | 22.66 | 22.45 | 38,142 |
| February 02, 2026 | 22.51 | 22.6 | 22.6 | 22.67 | 22.51 | 47,317 |
| January 30, 2026 | 22.65 | 22.5 | 22.5 | 22.65 | 22.5 | 56,518 |
| January 29, 2026 | 22.72 | 22.69 | 22.69 | 22.79 | 22.63 | 34,800 |
| January 28, 2026 | 22.84 | 22.71 | 22.71 | 22.85 | 22.61 | 26,500 |
| January 27, 2026 | 22.93 | 22.75 | 22.75 | 22.95 | 22.7 | 48,000 |
| January 26, 2026 | 22.91 | 22.87 | 22.87 | 22.93 | 22.76 | 33,204 |
| January 23, 2026 | 22.95 | 22.91 | 22.91 | 22.95 | 22.74 | 43,100 |
| January 22, 2026 | 22.9 | 22.87 | 22.87 | 23.04 | 22.87 | 32,400 |
| January 21, 2026 | 22.8 | 22.83 | 22.83 | 22.91 | 22.76 | 31,224 |
| January 20, 2026 | 22.84 | 22.8 | 22.8 | 22.88 | 22.7 | 61,600 |
| January 16, 2026 | 22.97 | 22.85 | 22.85 | 23.08 | 22.77 | 30,510 |
| January 15, 2026 | 23 | 22.87 | 22.87 | 23.05 | 22.87 | 27,404 |
| January 14, 2026 | 22.88 | 22.92 | 22.92 | 22.98 | 22.76 | 35,500 |
| January 13, 2026 | 22.85 | 22.89 | 22.89 | 22.99 | 22.76 | 37,802 |
| January 12, 2026 | 22.78 | 22.84 | 22.84 | 22.87 | 22.57 | 39,223 |
| January 09, 2026 | 22.68 | 22.77 | 22.77 | 22.78 | 22.68 | 48,361 |
| January 08, 2026 | 22.4 | 22.66 | 22.66 | 22.7 | 22.4 | 70,623 |
| January 07, 2026 | 22.52 | 22.54 | 22.54 | 22.6 | 22.48 | 22,592 |
| January 06, 2026 | 22.67 | 22.48 | 22.48 | 22.67 | 22.4 | 34,824 |
| January 05, 2026 | 22.4 | 22.67 | 22.67 | 22.71 | 22.35 | 92,025 |
| January 02, 2026 | 22.26 | 22.36 | 22.36 | 22.39 | 22.2 | 47,466 |
| December 31, 2025 | 22.2 | 22.11 | 22.11 | 22.3 | 21.93 | 117,400 |
| December 30, 2025 | 22.3 | 22.25 | 22.25 | 22.3 | 22.18 | 45,816 |
| December 29, 2025 | 22.23 | 22.26 | 22.26 | 22.36 | 22.23 | 54,700 |
| December 26, 2025 | 22.3 | 22.29 | 22.29 | 22.4 | 22.26 | 38,967 |
| December 24, 2025 | 22.22 | 22.33 | 22.33 | 22.37 | 22.22 | 24,111 |
| December 23, 2025 | 22.29 | 22.25 | 22.25 | 22.35 | 22.18 | 45,748 |
| December 22, 2025 | 22.28 | 22.27 | 22.27 | 22.43 | 22.27 | 95,000 |
| December 19, 2025 | 22.28 | 22.33 | 22.33 | 22.46 | 22.26 | 58,700 |
| December 18, 2025 | 22.24 | 22.36 | 22.36 | 22.48 | 22.2 | 72,040 |
| December 17, 2025 | 22.35 | 22.23 | 22.23 | 22.35 | 22.15 | 41,700 |
| December 16, 2025 | 22.11 | 22.33 | 22.33 | 22.37 | 22.09 | 92,832 |
| December 15, 2025 | 21.81 | 22.1 | 22.1 | 22.28 | 21.75 | 129,043 |
| December 12, 2025 | 22.19 | 22.1 | 22.1 | 22.26 | 22.09 | 57,135 |
| December 11, 2025 | 22.27 | 22.32 | 22.32 | 22.41 | 22.21 | 44,454 |
| December 10, 2025 | 22.11 | 22.28 | 22.28 | 22.41 | 22.11 | 47,868 |
| December 09, 2025 | 22.01 | 22.17 | 22.17 | 22.23 | 22.01 | 78,600 |
| December 08, 2025 | 21.88 | 22.05 | 22.05 | 22.1 | 21.8 | 80,200 |
| December 05, 2025 | 22.09 | 21.86 | 21.86 | 22.1 | 21.81 | 63,223 |
| December 04, 2025 | 22.1 | 22.05 | 22.05 | 22.2 | 22 | 61,555 |
| December 03, 2025 | 22.01 | 22.1 | 22.1 | 22.11 | 22 | 46,400 |
| December 02, 2025 | 21.82 | 22.02 | 22.02 | 22.02 | 21.82 | 69,600 |
| December 01, 2025 | 21.9 | 21.86 | 21.86 | 22.17 | 21.85 | 49,800 |
| November 28, 2025 | 22.05 | 21.96 | 21.96 | 22.17 | 21.9 | 94,205 |
| November 26, 2025 | 21.98 | 22.06 | 22.06 | 22.16 | 21.98 | 46,737 |
| November 25, 2025 | 21.92 | 21.92 | 21.92 | 22.15 | 21.9 | 48,200 |
| November 24, 2025 | 21.87 | 21.92 | 21.92 | 22.14 | 21.87 | 41,000 |