25.15
+0.03(+0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 25.1 | 25.15 | 25.15 | 25.15 | 25.1 | 11,500 |
| February 19, 2026 | 25.17 | 25.12 | 25.12 | 25.19 | 25.1 | 12,600 |
| February 18, 2026 | 25.15 | 25.19 | 25.19 | 25.19 | 25.1 | 10,300 |
| February 17, 2026 | 25.15 | 25.19 | 25.19 | 25.19 | 25.1 | 21,200 |
| February 13, 2026 | 25.05 | 25.1 | 25.1 | 25.19 | 25.05 | 10,466 |
| February 12, 2026 | 25.09 | 25.14 | 25.14 | 25.2 | 25.05 | 18,858 |
| February 11, 2026 | 25.05 | 25.15 | 25.15 | 25.15 | 25.05 | 14,915 |
| February 10, 2026 | 25 | 25.15 | 25.15 | 25.15 | 25 | 8,400 |
| February 09, 2026 | 25.1 | 25.02 | 25.02 | 25.14 | 25.02 | 13,606 |
| February 06, 2026 | 25.12 | 25.14 | 25.14 | 25.18 | 25.08 | 11,810 |
| February 05, 2026 | 25.13 | 25.16 | 25.16 | 25.17 | 24.97 | 12,525 |
| February 04, 2026 | 25.1 | 25.16 | 25.16 | 25.18 | 25.08 | 7,531 |
| February 03, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.1 | 8,731 |
| February 02, 2026 | 25.11 | 25.16 | 25.16 | 25.18 | 25 | 37,100 |
| January 30, 2026 | 25.07 | 25.08 | 25.08 | 25.37 | 24.98 | 24,647 |
| January 29, 2026 | 24.99 | 25.07 | 25.07 | 25.08 | 24.95 | 20,100 |
| January 28, 2026 | 25.04 | 25 | 25 | 25.08 | 24.99 | 16,462 |
| January 27, 2026 | 24.96 | 25.02 | 25.02 | 25.08 | 24.95 | 15,341 |
| January 26, 2026 | 24.97 | 25.01 | 25.01 | 25.08 | 24.96 | 18,704 |
| January 23, 2026 | 25.07 | 25.08 | 25.08 | 25.1 | 24.9 | 18,100 |
| January 22, 2026 | 24.9 | 25.1 | 25.1 | 25.18 | 24.9 | 24,400 |
| January 21, 2026 | 24.95 | 24.94 | 24.94 | 25 | 24.85 | 16,600 |
| January 20, 2026 | 24.85 | 24.95 | 24.95 | 25 | 24.83 | 13,500 |
| January 16, 2026 | 24.92 | 24.99 | 24.99 | 24.99 | 24.83 | 23,600 |
| January 15, 2026 | 24.87 | 24.91 | 24.91 | 24.91 | 24.78 | 24,700 |
| January 14, 2026 | 24.82 | 24.89 | 24.89 | 24.89 | 24.76 | 21,818 |
| January 13, 2026 | 24.89 | 24.88 | 24.88 | 24.9 | 24.8 | 16,300 |
| January 12, 2026 | 24.78 | 24.9 | 24.9 | 24.9 | 24.75 | 14,100 |
| January 09, 2026 | 24.84 | 24.78 | 24.78 | 24.9 | 24.76 | 22,700 |
| January 08, 2026 | 24.75 | 24.84 | 24.84 | 24.85 | 24.75 | 12,600 |
| January 07, 2026 | 24.87 | 24.71 | 24.71 | 24.89 | 24.71 | 22,000 |
| January 06, 2026 | 24.85 | 24.88 | 24.88 | 24.88 | 24.84 | 22,537 |
| January 05, 2026 | 24.85 | 24.84 | 24.84 | 24.88 | 24.8 | 25,800 |
| January 02, 2026 | 24.72 | 24.75 | 24.75 | 24.88 | 24.72 | 12,533 |
| December 31, 2025 | 24.8 | 24.71 | 24.71 | 24.88 | 24.68 | 82,000 |
| December 30, 2025 | 24.73 | 24.77 | 24.77 | 24.77 | 24.66 | 25,330 |
| December 29, 2025 | 24.78 | 24.73 | 24.73 | 24.78 | 24.65 | 24,806 |
| December 26, 2025 | 24.67 | 24.69 | 24.69 | 24.8 | 24.67 | 21,200 |
| December 24, 2025 | 24.71 | 24.67 | 24.67 | 24.78 | 24.66 | 18,900 |
| December 23, 2025 | 24.7 | 24.71 | 24.71 | 24.79 | 24.7 | 17,800 |
| December 22, 2025 | 24.7 | 24.74 | 24.74 | 24.8 | 24.68 | 24,700 |
| December 19, 2025 | 24.74 | 24.7 | 24.7 | 24.79 | 24.65 | 25,800 |
| December 18, 2025 | 24.67 | 24.74 | 24.74 | 24.76 | 24.67 | 26,300 |
| December 17, 2025 | 24.63 | 24.67 | 24.67 | 24.74 | 24.63 | 35,200 |
| December 16, 2025 | 24.75 | 24.67 | 24.67 | 24.79 | 24.64 | 47,038 |
| December 15, 2025 | 25.05 | 25.03 | 24.61 | 25.05 | 24.98 | 15,545 |
| December 12, 2025 | 25.03 | 25.02 | 24.6 | 25.15 | 25.02 | 15,714 |
| December 11, 2025 | 25.09 | 25.15 | 24.73 | 25.15 | 25 | 18,800 |
| December 10, 2025 | 25.03 | 25.02 | 24.6 | 25.09 | 25 | 27,803 |
| December 09, 2025 | 25.1 | 25.08 | 24.66 | 25.1 | 25.04 | 12,200 |
| December 08, 2025 | 25 | 25.06 | 24.64 | 25.07 | 25 | 7,100 |
| December 05, 2025 | 25.01 | 25.03 | 24.61 | 25.07 | 24.97 | 21,400 |
| December 04, 2025 | 25.1 | 25.02 | 24.6 | 25.1 | 24.96 | 32,800 |
| December 03, 2025 | 24.99 | 25.04 | 25.04 | 25.15 | 24.99 | 25,200 |
| December 02, 2025 | 25.01 | 25.07 | 25.07 | 25.07 | 25 | 13,600 |
| December 01, 2025 | 24.98 | 25.03 | 25.03 | 25.06 | 24.95 | 31,944 |
| November 28, 2025 | 24.96 | 24.92 | 24.92 | 25.05 | 24.9 | 55,300 |
| November 26, 2025 | 24.97 | 24.96 | 24.96 | 25.04 | 24.94 | 25,719 |
| November 25, 2025 | 25 | 24.95 | 24.95 | 25.03 | 24.95 | 15,800 |
| November 24, 2025 | 24.99 | 24.98 | 24.98 | 25.02 | 24.98 | 16,441 |