25.45
+0.26(+1.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 25.15 | 25.45 | 25.45 | 25.54 | 25.1 | 113,338 |
| February 19, 2026 | 24.82 | 25.19 | 25.19 | 25.26 | 24.68 | 117,100 |
| February 18, 2026 | 25.4 | 25.01 | 25.01 | 25.73 | 24.9 | 117,300 |
| February 17, 2026 | 25.29 | 25.49 | 25.49 | 25.9 | 25.18 | 118,000 |
| February 13, 2026 | 25.08 | 25.25 | 25.25 | 25.3 | 24.67 | 101,300 |
| February 12, 2026 | 25.28 | 25.16 | 25.16 | 25.28 | 24.65 | 116,849 |
| February 11, 2026 | 25.47 | 25.01 | 25.01 | 25.49 | 24.92 | 98,513 |
| February 10, 2026 | 25.5 | 25.3 | 25.3 | 25.64 | 25.2 | 121,400 |
| February 09, 2026 | 25.74 | 25.59 | 25.59 | 26 | 25.37 | 152,300 |
| February 06, 2026 | 25.7 | 25.72 | 25.72 | 25.92 | 25.48 | 176,708 |
| February 05, 2026 | 25.95 | 25.44 | 25.44 | 26 | 25.38 | 192,000 |
| February 04, 2026 | 25.66 | 26.04 | 26.04 | 26.32 | 25.66 | 160,218 |
| February 03, 2026 | 25.09 | 25.59 | 25.59 | 25.68 | 24.91 | 206,600 |
| February 02, 2026 | 24.67 | 25.06 | 25.06 | 25.45 | 24.34 | 172,300 |
| January 30, 2026 | 24.06 | 24.62 | 24.62 | 24.65 | 24.06 | 185,100 |
| January 29, 2026 | 24.03 | 24.36 | 24.36 | 24.96 | 23.79 | 257,200 |
| January 28, 2026 | 23.86 | 23.8 | 23.8 | 24.37 | 23.73 | 190,400 |
| January 27, 2026 | 23.67 | 23.97 | 23.97 | 24.07 | 23.45 | 153,600 |
| January 26, 2026 | 23.62 | 23.74 | 23.74 | 24.11 | 23.25 | 145,535 |
| January 23, 2026 | 24.65 | 23.66 | 23.66 | 24.76 | 23.55 | 84,747 |
| January 22, 2026 | 24.63 | 24.8 | 24.8 | 25 | 24.6 | 143,614 |
| January 21, 2026 | 23.46 | 24.5 | 24.5 | 24.5 | 23.46 | 109,177 |
| January 20, 2026 | 23.63 | 23.4 | 23.4 | 23.99 | 23.2 | 187,000 |
| January 16, 2026 | 24.21 | 23.94 | 23.94 | 24.43 | 23.86 | 121,511 |
| January 15, 2026 | 23.96 | 24.15 | 24.15 | 24.33 | 23.83 | 192,950 |
| January 14, 2026 | 23.57 | 23.98 | 23.98 | 23.98 | 23.49 | 101,206 |
| January 13, 2026 | 23.64 | 23.61 | 23.61 | 24.25 | 23.22 | 114,420 |
| January 12, 2026 | 24.15 | 23.62 | 23.62 | 24.36 | 23.55 | 177,500 |
| January 09, 2026 | 23.98 | 24.15 | 24.15 | 24.42 | 23.9 | 117,200 |
| January 08, 2026 | 23.19 | 23.81 | 23.81 | 24.15 | 23.19 | 196,243 |
| January 07, 2026 | 22.8 | 23.21 | 23.21 | 23.22 | 22.72 | 135,700 |
| January 06, 2026 | 23.21 | 23.37 | 23.37 | 23.72 | 23.21 | 116,442 |
| January 05, 2026 | 23.05 | 23.36 | 23.36 | 23.9 | 22.95 | 227,243 |
| January 02, 2026 | 22.55 | 22.45 | 22.45 | 22.59 | 22.06 | 135,200 |
| December 31, 2025 | 22.29 | 22.52 | 22.52 | 22.58 | 22.05 | 136,100 |
| December 30, 2025 | 21.53 | 22.32 | 22.32 | 22.4 | 21.53 | 195,724 |
| December 29, 2025 | 21.75 | 21.7 | 21.7 | 21.84 | 21.63 | 65,800 |
| December 26, 2025 | 21.88 | 21.76 | 21.76 | 21.92 | 21.66 | 36,713 |
| December 24, 2025 | 22.02 | 22.08 | 22.08 | 22.23 | 21.91 | 41,756 |
| December 23, 2025 | 22.22 | 22.1 | 22.1 | 22.35 | 22.06 | 70,912 |
| December 22, 2025 | 22.58 | 22.37 | 22.37 | 22.85 | 22.27 | 76,961 |
| December 19, 2025 | 23.06 | 22.66 | 22.66 | 23.36 | 22.4 | 188,600 |
| December 18, 2025 | 23.32 | 23.1 | 23.1 | 23.41 | 23.02 | 124,707 |
| December 17, 2025 | 23.44 | 23.19 | 23.19 | 23.66 | 23.1 | 125,525 |
| December 16, 2025 | 23.49 | 23.46 | 23.46 | 23.59 | 23.29 | 68,507 |
| December 15, 2025 | 23.62 | 23.49 | 23.49 | 23.83 | 23.26 | 132,229 |
| December 12, 2025 | 23.69 | 23.48 | 23.48 | 23.69 | 23.25 | 103,925 |
| December 11, 2025 | 23.3 | 23.57 | 23.57 | 23.63 | 23.03 | 103,600 |
| December 10, 2025 | 22.49 | 23.37 | 23.37 | 23.48 | 22.48 | 124,307 |
| December 09, 2025 | 22.01 | 22.48 | 22.48 | 22.48 | 21.93 | 92,400 |
| December 08, 2025 | 22.39 | 22.09 | 22.09 | 22.39 | 22.01 | 121,905 |
| December 05, 2025 | 22.23 | 22.21 | 22.21 | 22.27 | 22.02 | 54,329 |
| December 04, 2025 | 22.02 | 22.24 | 22.24 | 22.29 | 21.92 | 39,349 |
| December 03, 2025 | 21.82 | 22.13 | 22.13 | 22.24 | 21.48 | 95,900 |
| December 02, 2025 | 21.9 | 21.7 | 21.7 | 21.96 | 21.63 | 47,700 |
| December 01, 2025 | 21.42 | 21.78 | 21.78 | 21.87 | 21.42 | 56,808 |
| November 28, 2025 | 21.68 | 21.54 | 21.54 | 21.68 | 21.47 | 32,500 |
| November 26, 2025 | 21.76 | 21.74 | 21.74 | 21.89 | 21.57 | 54,000 |
| November 25, 2025 | 21.53 | 21.92 | 21.92 | 21.98 | 21.35 | 45,700 |
| November 24, 2025 | 21.61 | 21.41 | 21.41 | 21.76 | 21.33 | 59,300 |