24.93
-0.2185(-0.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 25.03 | 24.93 | 24.93 | 25.14 | 24.74 | 41,035 |
| February 19, 2026 | 25 | 25.15 | 25.15 | 25.15 | 25 | 15,858 |
| February 18, 2026 | 24.93 | 25.06 | 25.06 | 25.1 | 24.93 | 12,995 |
| February 17, 2026 | 24.96 | 25.04 | 25.04 | 25.04 | 24.9 | 6,791 |
| February 13, 2026 | 24.84 | 24.84 | 24.84 | 24.93 | 24.84 | 2,541 |
| February 12, 2026 | 24.9 | 24.84 | 24.84 | 24.98 | 24.83 | 2,613 |
| February 11, 2026 | 24.97 | 24.82 | 24.82 | 24.98 | 24.82 | 9,782 |
| February 10, 2026 | 24.9 | 24.9 | 24.9 | 24.91 | 24.81 | 9,165 |
| February 09, 2026 | 24.91 | 24.97 | 24.97 | 24.97 | 24.79 | 2,201 |
| February 06, 2026 | 24.96 | 24.84 | 24.84 | 24.96 | 24.84 | 8,549 |
| February 05, 2026 | 24.78 | 24.84 | 24.84 | 24.84 | 24.78 | 2,898 |
| February 04, 2026 | 24.91 | 24.9 | 24.9 | 24.91 | 24.78 | 8,461 |
| February 03, 2026 | 24.92 | 24.81 | 24.81 | 24.92 | 24.81 | 10,882 |
| February 02, 2026 | 24.93 | 24.81 | 24.81 | 24.94 | 24.8 | 6,850 |
| January 30, 2026 | 24.93 | 24.86 | 24.86 | 24.94 | 24.78 | 10,469 |
| January 29, 2026 | 24.94 | 24.81 | 24.81 | 24.94 | 24.79 | 2,710 |
| January 28, 2026 | 24.96 | 24.81 | 24.81 | 24.97 | 24.81 | 9,184 |
| January 27, 2026 | 24.96 | 24.96 | 24.96 | 24.97 | 24.85 | 7,851 |
| January 26, 2026 | 24.95 | 24.9 | 24.9 | 25.14 | 24.85 | 13,054 |
| January 23, 2026 | 25.12 | 24.85 | 24.85 | 25.12 | 24.82 | 21,374 |
| January 22, 2026 | 25.15 | 25.07 | 25.07 | 25.15 | 25 | 2,383 |
| January 21, 2026 | 25.1 | 25.01 | 25.01 | 25.1 | 24.99 | 11,386 |
| January 20, 2026 | 25.1 | 25.02 | 25.02 | 25.1 | 24.95 | 31,670 |
| January 16, 2026 | 25.08 | 25.19 | 25.19 | 25.3 | 25.08 | 10,480 |
| January 15, 2026 | 25.14 | 25.18 | 25.18 | 25.3 | 25.1 | 10,738 |
| January 14, 2026 | 25.04 | 25.01 | 25.01 | 25.05 | 24.99 | 13,435 |
| January 13, 2026 | 24.92 | 24.91 | 24.91 | 24.96 | 24.8 | 13,916 |
| January 12, 2026 | 25.12 | 24.98 | 24.98 | 25.17 | 24.77 | 36,567 |
| January 09, 2026 | 25.15 | 25.21 | 25.21 | 25.23 | 25.1 | 2,631 |
| January 08, 2026 | 25.1 | 25.04 | 25.04 | 25.16 | 25.01 | 21,713 |
| January 07, 2026 | 25.01 | 25.04 | 25.04 | 25.09 | 25.01 | 3,856 |
| January 06, 2026 | 25.05 | 25.05 | 25.05 | 25.12 | 25.05 | 7,634 |
| January 05, 2026 | 25.24 | 25.06 | 25.06 | 25.24 | 25.04 | 23,468 |
| January 02, 2026 | 25.27 | 25.24 | 25.24 | 25.38 | 25.17 | 8,631 |
| December 31, 2025 | 25.16 | 25.3 | 25.3 | 25.3 | 25.16 | 39,634 |
| December 30, 2025 | 25.6 | 25.61 | 25.21 | 25.72 | 25.42 | 64,108 |
| December 29, 2025 | 25.36 | 25.23 | 24.84 | 25.36 | 25.19 | 19,209 |
| December 26, 2025 | 25.31 | 25.32 | 25.32 | 25.34 | 25.15 | 12,114 |
| December 24, 2025 | 25.3 | 25.31 | 25.31 | 25.31 | 25.18 | 13,301 |
| December 23, 2025 | 25.12 | 25.14 | 25.14 | 25.14 | 25 | 12,098 |
| December 22, 2025 | 25.16 | 25.09 | 25.09 | 25.16 | 25 | 13,507 |
| December 19, 2025 | 25.3 | 25.05 | 25.05 | 25.3 | 25.05 | 11,868 |
| December 18, 2025 | 25.1 | 25.22 | 25.22 | 25.25 | 25.1 | 18,197 |
| December 17, 2025 | 25.21 | 25.17 | 25.17 | 25.21 | 25.06 | 7,245 |
| December 16, 2025 | 25.22 | 25.2 | 25.2 | 25.22 | 25.07 | 8,825 |
| December 15, 2025 | 25.18 | 25.14 | 25.14 | 25.23 | 25.05 | 7,431 |
| December 12, 2025 | 25.31 | 25.23 | 25.23 | 25.31 | 25.13 | 17,647 |
| December 11, 2025 | 25.3 | 25.29 | 25.29 | 25.31 | 25.12 | 184,545 |
| December 10, 2025 | 25.27 | 25.25 | 25.25 | 25.27 | 25.13 | 8,488 |
| December 09, 2025 | 25.05 | 25.17 | 25.17 | 25.27 | 25.05 | 7,677 |
| December 08, 2025 | 25.11 | 25.11 | 25.11 | 25.28 | 25.11 | 9,121 |
| December 05, 2025 | 25 | 25.19 | 25.19 | 25.22 | 25 | 12,716 |
| December 04, 2025 | 25.1 | 25.1 | 25.1 | 25.15 | 24.86 | 19,741 |
| December 03, 2025 | 25.03 | 25.01 | 25.01 | 25.1 | 25 | 20,296 |
| December 02, 2025 | 24.64 | 25 | 25 | 25 | 24.62 | 33,407 |
| December 01, 2025 | 24.37 | 24.64 | 24.64 | 24.65 | 24.36 | 21,289 |
| November 28, 2025 | 24.05 | 24.37 | 24.37 | 24.43 | 24.03 | 333,359 |
| November 26, 2025 | 23.7 | 23.98 | 23.98 | 24.06 | 23.7 | 68,866 |
| November 25, 2025 | 23.53 | 23.65 | 23.65 | 23.79 | 23.48 | 25,369 |
| November 24, 2025 | 23.6 | 23.52 | 23.52 | 23.74 | 23.51 | 23,237 |