25.26
+0.31(+1.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 24.54 | 25.26 | 25.26 | 25.97 | 24.28 | 5.98M |
| February 19, 2026 | 24.64 | 24.95 | 24.95 | 25.15 | 24.19 | 3.19M |
| February 18, 2026 | 24.54 | 25.07 | 25.07 | 25.43 | 24.43 | 3.71M |
| February 17, 2026 | 25.76 | 24.93 | 24.93 | 26.05 | 23.96 | 5.88M |
| February 13, 2026 | 24.63 | 25.48 | 25.48 | 25.61 | 24.43 | 4.9M |
| February 12, 2026 | 24.39 | 24.54 | 24.54 | 25.7 | 24.05 | 6.19M |
| February 11, 2026 | 23.83 | 23.84 | 23.84 | 24.59 | 23.66 | 3.93M |
| February 10, 2026 | 23.44 | 23.63 | 23.63 | 24.57 | 23.33 | 3.41M |
| February 09, 2026 | 23.71 | 23.56 | 23.56 | 23.88 | 23.26 | 3.48M |
| February 06, 2026 | 23.77 | 23.76 | 23.76 | 24.01 | 23.5 | 3.68M |
| February 05, 2026 | 24.01 | 23.09 | 23.09 | 24.6 | 22.73 | 5.09M |
| February 04, 2026 | 24 | 24.18 | 24.18 | 24.23 | 23.46 | 4.43M |
| February 03, 2026 | 24.69 | 24.02 | 24.02 | 24.96 | 23.84 | 4.86M |
| February 02, 2026 | 23.49 | 24.65 | 24.65 | 24.67 | 23.4 | 6.79M |
| January 30, 2026 | 23 | 23.31 | 23.31 | 23.68 | 22.92 | 4.84M |
| January 29, 2026 | 23.15 | 23.31 | 23.31 | 23.35 | 22.89 | 4.84M |
| January 28, 2026 | 23.65 | 23.13 | 23.13 | 23.67 | 23 | 4.24M |
| January 27, 2026 | 24.19 | 23.44 | 23.44 | 24.21 | 23.3 | 5.78M |
| January 26, 2026 | 24.01 | 23.97 | 23.97 | 24.36 | 23.89 | 6.14M |
| January 23, 2026 | 25.02 | 24.14 | 24.14 | 25.14 | 24.08 | 8.32M |
| January 22, 2026 | 26.08 | 25.14 | 25.14 | 26.69 | 24.95 | 5.61M |
| January 21, 2026 | 25.62 | 26 | 26 | 26.15 | 25.48 | 5.67M |
| January 20, 2026 | 24.97 | 25.51 | 25.51 | 25.7 | 24.7 | 6.22M |
| January 16, 2026 | 25.74 | 25.44 | 25.44 | 25.96 | 25.2 | 5.2M |
| January 15, 2026 | 25.46 | 25.81 | 25.81 | 26.12 | 25.32 | 6.02M |
| January 14, 2026 | 26.54 | 25.68 | 25.68 | 26.95 | 25.46 | 5.8M |
| January 13, 2026 | 26.27 | 26.69 | 26.69 | 27.08 | 25.8 | 4.68M |
| January 12, 2026 | 24.28 | 25.87 | 25.87 | 26.26 | 23.88 | 13.32M |
| January 09, 2026 | 27.81 | 26.82 | 26.82 | 28.3 | 26.37 | 9.19M |
| January 08, 2026 | 27.23 | 27.75 | 27.63 | 27.99 | 27.2 | 4.72M |
| January 07, 2026 | 28.06 | 27.17 | 27.17 | 28.3 | 27.1 | 5.3M |
| January 06, 2026 | 26.76 | 28.19 | 28.19 | 28.46 | 26.76 | 7.02M |
| January 05, 2026 | 26.35 | 26.85 | 26.85 | 27.57 | 26.24 | 5.53M |
| January 02, 2026 | 26.34 | 26.36 | 26.36 | 26.72 | 25.8 | 5.62M |
| December 31, 2025 | 26.65 | 26.37 | 26.37 | 26.88 | 26.33 | 3.35M |
| December 30, 2025 | 26.75 | 26.7 | 26.7 | 27.02 | 26.2 | 4.53M |
| December 29, 2025 | 26.16 | 26.93 | 26.93 | 27.12 | 26 | 5.78M |
| December 26, 2025 | 26.5 | 26.36 | 26.36 | 26.57 | 26.08 | 3.6M |
| December 24, 2025 | 26.64 | 26.65 | 26.65 | 26.85 | 26.21 | 2.61M |
| December 23, 2025 | 27.49 | 26.6 | 26.6 | 27.56 | 26.28 | 7.33M |
| December 22, 2025 | 28 | 27.2 | 27.2 | 28.15 | 27.09 | 6.62M |
| December 19, 2025 | 27.5 | 27.84 | 27.84 | 28.15 | 27.17 | 11.57M |
| December 18, 2025 | 27.33 | 27.54 | 27.54 | 28.08 | 27.16 | 6.87M |
| December 17, 2025 | 27.38 | 26.92 | 26.92 | 27.84 | 26.81 | 9.17M |
| December 16, 2025 | 26.95 | 27.36 | 27.36 | 27.4 | 26.64 | 9.51M |
| December 15, 2025 | 25.42 | 27.01 | 27.01 | 27.31 | 25.37 | 14.3M |
| December 12, 2025 | 25.2 | 25.46 | 25.46 | 25.57 | 24.98 | 6.29M |
| December 11, 2025 | 24.2 | 25.07 | 25.07 | 25.09 | 24.19 | 6.28M |
| December 10, 2025 | 23.53 | 24.16 | 24.16 | 24.7 | 23.39 | 10.1M |
| December 09, 2025 | 22.4 | 23.91 | 23.91 | 23.96 | 22.26 | 9.45M |
| December 08, 2025 | 23.09 | 22.42 | 22.42 | 23.12 | 22.12 | 10.11M |
| December 05, 2025 | 24.04 | 23.09 | 23.09 | 24.48 | 22.97 | 13.49M |
| December 04, 2025 | 24.06 | 24.18 | 24.18 | 24.66 | 23.78 | 15.17M |
| December 03, 2025 | 23.86 | 23.97 | 23.97 | 24.41 | 23.07 | 33.43M |
| December 02, 2025 | 21.3 | 20.83 | 20.83 | 21.44 | 20.73 | 17.19M |
| December 01, 2025 | 20.33 | 21.25 | 21.25 | 21.28 | 20.2 | 12.85M |
| November 28, 2025 | 20.35 | 20.4 | 20.4 | 20.53 | 20.16 | 3.6M |
| November 26, 2025 | 19.7 | 20.26 | 20.26 | 20.65 | 19.6 | 6.09M |
| November 25, 2025 | 19.19 | 19.66 | 19.66 | 20.02 | 19.02 | 8.79M |
| November 24, 2025 | 18.8 | 19.1 | 19.1 | 19.29 | 18.56 | 6.92M |