25.15
-0.0742(-0.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 05, 2026 | 25.22 | 25.22 | 25.22 | 25.28 | 25.2 | 40,378 |
| March 04, 2026 | 25.29 | 25.26 | 25.26 | 25.31 | 25.25 | 33,380 |
| March 03, 2026 | 25.24 | 25.29 | 25.29 | 25.3 | 25.2 | 70,705 |
| March 02, 2026 | 25.22 | 25.29 | 25.29 | 25.34 | 25.22 | 43,329 |
| February 27, 2026 | 25.16 | 25.27 | 25.27 | 25.28 | 25.12 | 98,566 |
| February 26, 2026 | 25.21 | 25.22 | 25.22 | 25.27 | 25.2 | 44,758 |
| February 25, 2026 | 25.29 | 25.22 | 25.22 | 25.29 | 25.2 | 23,560 |
| February 24, 2026 | 25.19 | 25.23 | 25.23 | 25.31 | 25.15 | 59,872 |
| February 23, 2026 | 25.24 | 25.19 | 25.19 | 25.27 | 25.19 | 32,745 |
| February 20, 2026 | 25.19 | 25.19 | 25.19 | 25.25 | 25.18 | 78,063 |
| February 19, 2026 | 25.2 | 25.2 | 25.2 | 25.24 | 25.17 | 100,099 |
| February 18, 2026 | 25.2 | 25.17 | 25.17 | 25.27 | 25.16 | 148,863 |
| February 17, 2026 | 25.16 | 25.2 | 25.2 | 25.21 | 25.13 | 102,466 |
| February 13, 2026 | 25.11 | 25.14 | 25.14 | 25.14 | 25.08 | 72,606 |
| February 12, 2026 | 25.09 | 25.09 | 25.09 | 25.15 | 25.09 | 29,110 |
| February 11, 2026 | 25.08 | 25.11 | 25.11 | 25.12 | 25.08 | 43,616 |
| February 10, 2026 | 25.08 | 25.1 | 25.1 | 25.11 | 25.07 | 53,433 |
| February 09, 2026 | 25.07 | 25.07 | 25.07 | 25.1 | 25.05 | 54,972 |
| February 06, 2026 | 25.03 | 25.05 | 25.05 | 25.1 | 25.03 | 56,529 |
| February 05, 2026 | 25.03 | 25.03 | 25.03 | 25.1 | 25.02 | 79,937 |
| February 04, 2026 | 25.09 | 25.1 | 25.1 | 25.11 | 25.05 | 36,872 |
| February 03, 2026 | 25.14 | 25.09 | 25.09 | 25.17 | 25.02 | 96,280 |
| February 02, 2026 | 25.13 | 25.13 | 25.13 | 25.17 | 25.11 | 35,911 |
| January 30, 2026 | 25.06 | 25.17 | 25.17 | 25.17 | 25.03 | 130,176 |
| January 29, 2026 | 25.44 | 25.5 | 25.13 | 25.51 | 25.4 | 67,277 |
| January 28, 2026 | 25.46 | 25.47 | 25.1 | 25.55 | 25.4 | 73,425 |
| January 27, 2026 | 25.5 | 25.5 | 25.13 | 25.53 | 25.47 | 42,851 |
| January 26, 2026 | 25.52 | 25.49 | 25.12 | 25.53 | 25.45 | 67,894 |
| January 23, 2026 | 25.53 | 25.51 | 25.14 | 25.53 | 25.5 | 76,313 |
| January 22, 2026 | 25.52 | 25.53 | 25.16 | 25.55 | 25.48 | 82,885 |
| January 21, 2026 | 25.36 | 25.51 | 25.14 | 25.55 | 25.36 | 118,859 |
| January 20, 2026 | 25.36 | 25.38 | 25.38 | 25.39 | 25.25 | 98,064 |
| January 16, 2026 | 25.44 | 25.44 | 25.44 | 25.46 | 25.4 | 74,856 |
| January 15, 2026 | 25.39 | 25.45 | 25.45 | 25.45 | 25.38 | 89,613 |
| January 14, 2026 | 25.32 | 25.37 | 25.37 | 25.37 | 25.31 | 123,825 |
| January 13, 2026 | 25.28 | 25.33 | 25.33 | 25.35 | 25.27 | 119,782 |
| January 12, 2026 | 25.29 | 25.29 | 25.29 | 25.31 | 25.19 | 133,922 |
| January 09, 2026 | 25.34 | 25.31 | 25.31 | 25.35 | 25.24 | 82,089 |
| January 08, 2026 | 25.31 | 25.33 | 25.33 | 25.36 | 25.3 | 108,649 |
| January 07, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.26 | 79,546 |
| January 06, 2026 | 25.34 | 25.32 | 25.32 | 25.36 | 25.27 | 103,487 |
| January 05, 2026 | 25.31 | 25.33 | 25.33 | 25.4 | 25.26 | 82,868 |
| January 02, 2026 | 25.11 | 25.29 | 25.29 | 25.29 | 25.11 | 59,888 |
| December 31, 2025 | 25.09 | 25.1 | 25.1 | 25.18 | 25.03 | 137,072 |
| December 30, 2025 | 25.07 | 25.05 | 25.05 | 25.11 | 25.02 | 40,190 |
| December 29, 2025 | 25.07 | 25.02 | 25.02 | 25.08 | 25.02 | 36,296 |
| December 26, 2025 | 25.05 | 25.07 | 25.07 | 25.09 | 25.03 | 52,561 |
| December 24, 2025 | 25.04 | 25.05 | 25.05 | 25.08 | 25.03 | 37,541 |
| December 23, 2025 | 25.03 | 25.06 | 25.06 | 25.08 | 25 | 57,734 |
| December 22, 2025 | 25.17 | 25.08 | 25.08 | 25.17 | 24.96 | 108,851 |
| December 19, 2025 | 25.15 | 25.17 | 25.17 | 25.19 | 25.1 | 51,727 |
| December 18, 2025 | 25.09 | 25.15 | 25.15 | 25.21 | 25.09 | 68,123 |
| December 17, 2025 | 25.1 | 25.09 | 25.09 | 25.12 | 25.06 | 59,325 |
| December 16, 2025 | 25.09 | 25.1 | 25.1 | 25.1 | 25.04 | 46,164 |
| December 15, 2025 | 25.09 | 25.06 | 25.06 | 25.13 | 25.02 | 60,948 |
| December 12, 2025 | 25.1 | 25.08 | 25.08 | 25.16 | 25.04 | 53,742 |
| December 11, 2025 | 25.07 | 25.17 | 25.17 | 25.17 | 25.07 | 85,131 |
| December 10, 2025 | 25.02 | 25.03 | 25.03 | 25.07 | 25.02 | 57,083 |
| December 09, 2025 | 25.01 | 25.02 | 25.02 | 25.1 | 25.01 | 61,132 |
| December 08, 2025 | 25.05 | 25 | 25 | 25.14 | 25 | 89,972 |