25.36
-0.55(-2.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 25.61 | 25.36 | 25.36 | 25.84 | 25.17 | 102,400 |
| February 19, 2026 | 25.5 | 25.91 | 25.91 | 25.91 | 25.29 | 219,900 |
| February 18, 2026 | 25.51 | 25.48 | 25.48 | 25.57 | 25.04 | 138,036 |
| February 17, 2026 | 25.63 | 25.32 | 25.32 | 25.63 | 24.88 | 106,100 |
| February 13, 2026 | 25.01 | 25.48 | 25.48 | 25.52 | 25.01 | 192,900 |
| February 12, 2026 | 25.5 | 25.22 | 25.22 | 25.71 | 24.9 | 254,942 |
| February 11, 2026 | 25.46 | 25.42 | 25.42 | 25.71 | 25.18 | 209,572 |
| February 10, 2026 | 24.92 | 25.09 | 25.09 | 25.09 | 24.66 | 93,500 |
| February 09, 2026 | 24.53 | 24.92 | 24.92 | 24.99 | 24.35 | 112,533 |
| February 06, 2026 | 24.18 | 24.53 | 24.53 | 24.57 | 23.73 | 173,200 |
| February 05, 2026 | 24.41 | 24.18 | 24.18 | 24.59 | 23.91 | 206,850 |
| February 04, 2026 | 24.7 | 24.59 | 24.59 | 25 | 24.32 | 278,009 |
| February 03, 2026 | 24.15 | 24.7 | 24.7 | 24.7 | 23.99 | 154,749 |
| February 02, 2026 | 24.46 | 24.02 | 24.02 | 24.77 | 24.02 | 198,189 |
| January 30, 2026 | 25.4 | 25.41 | 25.41 | 25.62 | 24.95 | 265,200 |
| January 29, 2026 | 25.76 | 25.4 | 25.4 | 25.83 | 25.09 | 250,300 |
| January 28, 2026 | 25.42 | 25.34 | 25.34 | 25.67 | 25.26 | 161,036 |
| January 27, 2026 | 24.56 | 25.23 | 25.23 | 25.29 | 24.56 | 190,389 |
| January 26, 2026 | 24.71 | 24.54 | 24.54 | 24.74 | 24.25 | 180,305 |
| January 23, 2026 | 23.89 | 24.56 | 24.56 | 24.69 | 23.84 | 256,400 |
| January 22, 2026 | 23.99 | 23.67 | 23.67 | 24 | 23.35 | 206,700 |
| January 21, 2026 | 23.58 | 23.78 | 23.78 | 23.85 | 23.4 | 205,923 |
| January 20, 2026 | 23.24 | 23.36 | 23.36 | 23.61 | 22.91 | 176,246 |
| January 16, 2026 | 23.49 | 23.2 | 23.2 | 23.54 | 23.05 | 73,017 |
| January 15, 2026 | 23.4 | 23.31 | 23.31 | 23.85 | 23.2 | 205,435 |
| January 14, 2026 | 23.36 | 23.73 | 23.73 | 23.93 | 23.36 | 137,388 |
| January 13, 2026 | 23.5 | 23.35 | 23.35 | 23.7 | 23.26 | 149,400 |
| January 12, 2026 | 23.15 | 23.26 | 23.26 | 23.59 | 23.02 | 131,423 |
| January 09, 2026 | 22.98 | 23.19 | 23.19 | 23.39 | 22.73 | 137,000 |
| January 08, 2026 | 22.38 | 22.9 | 22.9 | 22.98 | 22.26 | 142,210 |
| January 07, 2026 | 22.5 | 22.37 | 22.37 | 22.63 | 22.08 | 117,510 |
| January 06, 2026 | 22.97 | 22.44 | 22.44 | 23.19 | 22.32 | 132,376 |
| January 05, 2026 | 23.46 | 23.04 | 23.04 | 23.51 | 22.79 | 127,716 |
| January 02, 2026 | 22.36 | 23.25 | 23.25 | 23.44 | 22.33 | 202,500 |
| December 31, 2025 | 22.19 | 22.36 | 22.36 | 22.45 | 21.74 | 206,647 |
| December 30, 2025 | 22 | 22.07 | 22.07 | 22.26 | 22 | 168,807 |
| December 29, 2025 | 22.21 | 22.11 | 22.11 | 22.3 | 22.05 | 162,404 |
| December 26, 2025 | 22.04 | 22.12 | 22.12 | 22.2 | 21.88 | 109,500 |
| December 24, 2025 | 22 | 22.2 | 22.2 | 22.29 | 21.95 | 121,574 |
| December 23, 2025 | 22.31 | 22.16 | 22.16 | 22.4 | 21.93 | 160,514 |
| December 22, 2025 | 22.27 | 22.26 | 22.26 | 22.5 | 22.11 | 186,800 |
| December 19, 2025 | 22.15 | 22.19 | 22.19 | 22.35 | 22.04 | 320,141 |
| December 18, 2025 | 22.2 | 22.11 | 22.11 | 22.43 | 21.93 | 158,100 |
| December 17, 2025 | 21.64 | 22.26 | 22.26 | 22.41 | 21.64 | 137,900 |
| December 16, 2025 | 21.87 | 21.65 | 21.65 | 22.1 | 21.37 | 224,303 |
| December 15, 2025 | 22.65 | 22.1 | 22.1 | 22.68 | 21.91 | 233,029 |
| December 12, 2025 | 22.8 | 22.68 | 22.68 | 23 | 22.51 | 150,703 |
| December 11, 2025 | 22.79 | 22.63 | 22.63 | 23.3 | 22.55 | 108,500 |
| December 10, 2025 | 22.97 | 22.78 | 22.78 | 23.08 | 22.66 | 141,436 |
| December 09, 2025 | 22.9 | 23.09 | 23.09 | 23.24 | 22.72 | 177,318 |
| December 08, 2025 | 23.15 | 22.65 | 22.65 | 23.29 | 22.5 | 218,826 |
| December 05, 2025 | 22.36 | 22.99 | 22.99 | 23.42 | 22.36 | 461,746 |
| December 04, 2025 | 22.35 | 22.54 | 22.54 | 22.66 | 22.18 | 265,047 |
| December 03, 2025 | 21.66 | 22.18 | 22.18 | 22.25 | 21.58 | 227,400 |
| December 02, 2025 | 21.7 | 21.55 | 21.55 | 21.87 | 21.39 | 212,655 |
| December 01, 2025 | 22.11 | 21.63 | 21.63 | 22.6 | 21.46 | 336,800 |
| November 28, 2025 | 21.41 | 21.95 | 21.95 | 22 | 20.85 | 261,234 |
| November 26, 2025 | 21.9 | 21.26 | 21.26 | 21.9 | 21.19 | 515,500 |
| November 25, 2025 | 22.25 | 21.9 | 21.9 | 22.43 | 21.18 | 473,900 |
| November 24, 2025 | 22.5 | 22.38 | 22.38 | 22.72 | 22.14 | 192,143 |