25.12
+0.05(+0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 25.12 | 25.12 | 25.12 | 25.15 | 25.09 | 25,145 |
| February 19, 2026 | 25.16 | 25.07 | 25.07 | 25.16 | 25.06 | 46,400 |
| February 18, 2026 | 25.07 | 25.08 | 25.08 | 25.16 | 25.06 | 30,219 |
| February 17, 2026 | 25.11 | 25.04 | 25.04 | 25.11 | 25.03 | 29,300 |
| February 13, 2026 | 25.09 | 25.05 | 25.05 | 25.1 | 25.05 | 14,300 |
| February 12, 2026 | 25.1 | 25.04 | 25.04 | 25.11 | 25.03 | 156,931 |
| February 11, 2026 | 25.07 | 25.05 | 25.05 | 25.09 | 25.04 | 20,400 |
| February 10, 2026 | 25.04 | 25.05 | 25.05 | 25.07 | 25.02 | 46,294 |
| February 09, 2026 | 25.05 | 25.06 | 25.06 | 25.09 | 25.05 | 35,460 |
| February 06, 2026 | 25.09 | 25.07 | 25.07 | 25.11 | 25.05 | 65,739 |
| February 05, 2026 | 25.12 | 25.04 | 25.04 | 25.12 | 25.03 | 66,526 |
| February 04, 2026 | 25.08 | 25.1 | 25.1 | 25.12 | 25.05 | 48,935 |
| February 03, 2026 | 25.1 | 25.06 | 25.06 | 25.11 | 25.02 | 147,643 |
| February 02, 2026 | 25.07 | 25.07 | 25.07 | 25.12 | 25.04 | 97,329 |
| January 30, 2026 | 25.08 | 25.12 | 25.12 | 25.18 | 25.05 | 71,431 |
| January 29, 2026 | 25.03 | 25.08 | 25.08 | 25.09 | 25.03 | 48,700 |
| January 28, 2026 | 25.07 | 25.06 | 25.06 | 25.09 | 25.02 | 369,104 |
| January 27, 2026 | 25.05 | 25.07 | 25.07 | 25.09 | 25.05 | 129,200 |
| January 26, 2026 | 25.01 | 25.07 | 25.07 | 25.11 | 25.01 | 94,955 |
| January 23, 2026 | 25.05 | 25.13 | 25.13 | 25.13 | 25.01 | 16,600 |
| January 22, 2026 | 25 | 25.02 | 25.02 | 25.09 | 24.98 | 218,400 |
| January 21, 2026 | 24.98 | 25.02 | 25.02 | 25.02 | 24.93 | 533,100 |
| January 20, 2026 | 24.94 | 24.96 | 24.96 | 25 | 24.92 | 31,433 |
| January 16, 2026 | 24.96 | 24.95 | 24.95 | 24.98 | 24.93 | 27,400 |
| January 15, 2026 | 24.92 | 24.94 | 24.94 | 24.98 | 24.88 | 24,000 |
| January 14, 2026 | 24.91 | 24.89 | 24.89 | 24.94 | 24.86 | 23,115 |
| January 13, 2026 | 24.85 | 24.88 | 24.88 | 24.9 | 24.84 | 29,139 |
| January 12, 2026 | 24.83 | 24.86 | 24.86 | 24.88 | 24.83 | 33,100 |
| January 09, 2026 | 24.79 | 24.82 | 24.82 | 24.88 | 24.79 | 58,334 |
| January 08, 2026 | 24.76 | 24.78 | 24.78 | 24.83 | 24.76 | 16,422 |
| January 07, 2026 | 24.81 | 24.76 | 24.76 | 24.81 | 24.76 | 30,915 |
| January 06, 2026 | 24.79 | 24.8 | 24.8 | 24.86 | 24.76 | 37,200 |
| January 05, 2026 | 24.74 | 24.78 | 24.78 | 24.79 | 24.71 | 48,418 |
| January 02, 2026 | 24.65 | 24.67 | 24.67 | 24.7 | 24.6 | 23,303 |
| December 31, 2025 | 24.76 | 24.54 | 24.54 | 24.79 | 24.49 | 147,100 |
| December 30, 2025 | 25.1 | 25.16 | 24.59 | 25.17 | 25.07 | 41,100 |
| December 29, 2025 | 25.06 | 25.07 | 24.51 | 25.12 | 25.06 | 27,800 |
| December 26, 2025 | 25.03 | 25.07 | 25.07 | 25.1 | 25.02 | 34,500 |
| December 24, 2025 | 25.09 | 25.05 | 25.05 | 25.12 | 25.05 | 7,900 |
| December 23, 2025 | 25.07 | 25.05 | 25.05 | 25.1 | 25.05 | 15,636 |
| December 22, 2025 | 25.07 | 25.07 | 25.07 | 25.12 | 25.07 | 47,309 |
| December 19, 2025 | 25.12 | 25.06 | 25.06 | 25.12 | 25.05 | 24,900 |
| December 18, 2025 | 24.99 | 25.09 | 25.09 | 25.14 | 24.99 | 20,000 |
| December 17, 2025 | 25.01 | 25 | 25 | 25.06 | 24.97 | 37,446 |
| December 16, 2025 | 25.01 | 25.01 | 25.01 | 25.05 | 25.01 | 18,700 |
| December 15, 2025 | 25.03 | 25.05 | 25.05 | 25.06 | 24.95 | 58,500 |
| December 12, 2025 | 25.02 | 25 | 25 | 25.03 | 24.95 | 22,043 |
| December 11, 2025 | 24.98 | 25.01 | 25.01 | 25.01 | 24.96 | 47,123 |
| December 10, 2025 | 24.95 | 25 | 25 | 25 | 24.95 | 15,438 |
| December 09, 2025 | 24.93 | 24.93 | 24.93 | 24.96 | 24.9 | 35,900 |
| December 08, 2025 | 24.97 | 24.93 | 24.93 | 24.97 | 24.9 | 29,100 |
| December 05, 2025 | 24.93 | 24.92 | 24.92 | 24.94 | 24.89 | 20,700 |
| December 04, 2025 | 24.87 | 24.94 | 24.94 | 24.96 | 24.87 | 18,800 |
| December 03, 2025 | 24.99 | 24.96 | 24.96 | 24.99 | 24.9 | 27,041 |
| December 02, 2025 | 24.86 | 24.93 | 24.93 | 25 | 24.86 | 53,600 |
| December 01, 2025 | 24.82 | 24.86 | 24.86 | 24.88 | 24.74 | 68,200 |
| November 28, 2025 | 24.85 | 24.82 | 24.82 | 24.92 | 24.8 | 61,609 |
| November 26, 2025 | 24.9 | 24.91 | 24.91 | 24.92 | 24.85 | 32,142 |
| November 25, 2025 | 24.86 | 24.92 | 24.92 | 24.92 | 24.82 | 33,700 |
| November 24, 2025 | 24.76 | 24.86 | 24.86 | 24.88 | 24.76 | 40,109 |