25.22
-0.0095(-0.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 25.18 | 25.22 | 25.22 | 25.22 | 25.15 | 7,801 |
| February 19, 2026 | 25.12 | 25.23 | 25.23 | 25.23 | 25.12 | 3,356 |
| February 18, 2026 | 25.11 | 25.2 | 25.2 | 25.2 | 25.11 | 5,491 |
| February 17, 2026 | 25.04 | 25.11 | 25.11 | 25.14 | 25.04 | 7,667 |
| February 13, 2026 | 25.15 | 25.11 | 25.11 | 25.15 | 25.1 | 3,109 |
| February 12, 2026 | 25.04 | 25.02 | 25.02 | 25.36 | 25.02 | 4,398 |
| February 11, 2026 | 24.95 | 25 | 25 | 25.14 | 24.95 | 7,129 |
| February 10, 2026 | 24.93 | 25 | 25 | 25.04 | 24.93 | 6,853 |
| February 09, 2026 | 24.92 | 24.99 | 24.99 | 25.09 | 24.92 | 8,437 |
| February 06, 2026 | 24.94 | 25 | 25 | 25.08 | 24.94 | 10,751 |
| February 05, 2026 | 24.93 | 24.95 | 24.95 | 25.04 | 24.92 | 10,026 |
| February 04, 2026 | 24.98 | 24.94 | 24.94 | 25.06 | 24.9 | 15,443 |
| February 03, 2026 | 25.09 | 25 | 25 | 25.12 | 25 | 5,811 |
| February 02, 2026 | 24.9 | 25.03 | 25.03 | 25.07 | 24.85 | 6,721 |
| January 30, 2026 | 25.06 | 24.9 | 24.9 | 25.1 | 24.9 | 18,191 |
| January 29, 2026 | 25.02 | 25 | 25 | 25.02 | 24.99 | 5,462 |
| January 28, 2026 | 24.96 | 25.01 | 25.01 | 25.02 | 24.96 | 3,239 |
| January 27, 2026 | 24.96 | 25 | 25 | 25.04 | 24.96 | 6,082 |
| January 26, 2026 | 24.96 | 25 | 25 | 25.05 | 24.96 | 6,946 |
| January 23, 2026 | 24.97 | 25.01 | 25.01 | 25.05 | 24.96 | 3,063 |
| January 22, 2026 | 25.07 | 25.02 | 25.02 | 25.07 | 24.99 | 2,011 |
| January 21, 2026 | 24.96 | 25.01 | 25.01 | 25.03 | 24.96 | 7,405 |
| January 20, 2026 | 25 | 24.95 | 24.95 | 25.04 | 24.95 | 5,637 |
| January 16, 2026 | 24.99 | 25.02 | 25.02 | 25.05 | 24.91 | 9,552 |
| January 15, 2026 | 25 | 25.02 | 25.02 | 25.1 | 24.9 | 5,529 |
| January 14, 2026 | 24.97 | 25.08 | 25.08 | 25.17 | 24.94 | 33,924 |
| January 13, 2026 | 24.92 | 24.94 | 24.94 | 24.95 | 24.86 | 39,216 |
| January 12, 2026 | 24.82 | 24.89 | 24.89 | 24.9 | 24.82 | 11,587 |
| January 09, 2026 | 24.84 | 24.8 | 24.8 | 24.89 | 24.8 | 17,539 |
| January 08, 2026 | 24.77 | 24.82 | 24.82 | 24.83 | 24.77 | 24,486 |
| January 07, 2026 | 24.67 | 24.74 | 24.74 | 24.77 | 24.67 | 3,811 |
| January 06, 2026 | 24.71 | 24.71 | 24.71 | 24.79 | 24.71 | 12,310 |
| January 05, 2026 | 24.76 | 24.77 | 24.77 | 24.81 | 24.7 | 15,634 |
| January 02, 2026 | 24.79 | 24.78 | 24.78 | 24.83 | 24.72 | 30,221 |
| December 31, 2025 | 25.28 | 25.2 | 24.59 | 25.34 | 25.2 | 25,824 |
| December 30, 2025 | 25.17 | 25.27 | 24.66 | 25.27 | 25.17 | 7,429 |
| December 29, 2025 | 25.2 | 25.17 | 24.56 | 25.24 | 25.1 | 22,064 |
| December 26, 2025 | 25.25 | 25.25 | 24.64 | 25.25 | 25.22 | 6,962 |
| December 24, 2025 | 25.19 | 25.24 | 25.24 | 25.24 | 25.19 | 4,693 |
| December 23, 2025 | 25.18 | 25.19 | 25.19 | 25.26 | 25.18 | 6,476 |
| December 22, 2025 | 25.22 | 25.24 | 25.24 | 25.26 | 25.21 | 3,881 |
| December 19, 2025 | 25.24 | 25.23 | 25.23 | 25.28 | 25.22 | 2,303 |
| December 18, 2025 | 25.23 | 25.22 | 25.22 | 25.24 | 25.18 | 3,013 |
| December 17, 2025 | 25.16 | 25.2 | 25.2 | 25.24 | 25.16 | 3,525 |
| December 16, 2025 | 25.22 | 25.15 | 25.15 | 25.25 | 25.15 | 6,720 |
| December 15, 2025 | 25.21 | 25.24 | 25.24 | 25.24 | 25.18 | 8,374 |
| December 12, 2025 | 25.2 | 25.21 | 25.21 | 25.26 | 25.2 | 6,649 |
| December 11, 2025 | 25.2 | 25.21 | 25.21 | 25.26 | 25.2 | 4,013 |
| December 10, 2025 | 25.24 | 25.21 | 25.21 | 25.24 | 25.19 | 2,133 |
| December 09, 2025 | 25.19 | 25.2 | 25.2 | 25.22 | 25.18 | 4,756 |
| December 08, 2025 | 25.18 | 25.2 | 25.2 | 25.21 | 25.18 | 3,635 |
| December 05, 2025 | 25.22 | 25.21 | 25.21 | 25.22 | 25.17 | 3,452 |
| December 04, 2025 | 25.17 | 25.22 | 25.22 | 25.22 | 25.17 | 2,707 |
| December 03, 2025 | 25.17 | 25.19 | 25.19 | 25.19 | 25.17 | 4,808 |
| December 02, 2025 | 25.2 | 25.18 | 25.18 | 25.2 | 25.13 | 7,412 |
| December 01, 2025 | 25.17 | 25.2 | 25.2 | 25.2 | 25.01 | 24,766 |
| November 28, 2025 | 25.11 | 25.17 | 25.17 | 25.19 | 25.11 | 2,064 |
| November 26, 2025 | 25.05 | 25.16 | 25.16 | 25.16 | 25.04 | 8,264 |
| November 25, 2025 | 25.06 | 25.16 | 25.16 | 25.17 | 25.06 | 3,413 |
| November 24, 2025 | 24.99 | 25.17 | 25.17 | 25.2 | 24.99 | 4,621 |