25.14
+0.085(+0.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 25.12 | 25.14 | 25.14 | 25.15 | 25.01 | 13,990 |
| February 19, 2026 | 25.15 | 25.06 | 25.06 | 25.16 | 25.03 | 12,920 |
| February 18, 2026 | 25.07 | 25.2 | 25.2 | 25.2 | 25.06 | 19,010 |
| February 17, 2026 | 24.91 | 24.95 | 24.95 | 24.95 | 24.86 | 204 |
| February 16, 2026 | 25.02 | 24.94 | 24.94 | 25.05 | 24.94 | 8 |
| February 13, 2026 | 24.92 | 25.03 | 25.03 | 25.03 | 24.84 | 16,865 |
| February 12, 2026 | 25.42 | 25.07 | 25.07 | 25.42 | 25.07 | 4,357 |
| February 11, 2026 | 25.38 | 25.33 | 25.33 | 25.38 | 25.33 | 1 |
| February 10, 2026 | 25.4 | 25.43 | 25.43 | 25.44 | 25.4 | 376 |
| February 09, 2026 | 25.31 | 25.41 | 25.41 | 25.41 | 25.26 | 188 |
| February 06, 2026 | 24.75 | 25.17 | 25.17 | 25.17 | 24.75 | 4,423 |
| February 05, 2026 | 25.15 | 24.9 | 24.9 | 25.16 | 24.8 | 1,985 |
| February 04, 2026 | 25.28 | 25.16 | 25.16 | 25.3 | 25.16 | 4,001 |
| February 03, 2026 | 25.53 | 25.3 | 25.3 | 25.53 | 25.3 | 8 |
| February 02, 2026 | 25.08 | 25.45 | 25.45 | 25.45 | 25.08 | 226 |
| January 30, 2026 | 25.21 | 25.3 | 25.3 | 25.34 | 25.18 | 3,436 |
| January 29, 2026 | 25.51 | 25.18 | 25.18 | 25.52 | 25.18 | 7,865 |
| January 28, 2026 | 25.56 | 25.45 | 25.45 | 25.57 | 25.45 | 414 |
| January 27, 2026 | 25.43 | 25.48 | 25.48 | 25.48 | 25.42 | 4,575 |
| January 26, 2026 | 25.22 | 25.36 | 25.36 | 25.37 | 25.16 | 4,575 |
| January 23, 2026 | 25.25 | 25.26 | 25.26 | 25.26 | 25.19 | 20 |
| January 22, 2026 | 25.18 | 25.25 | 25.25 | 25.26 | 25.18 | 188 |
| January 21, 2026 | 24.87 | 25.02 | 25.02 | 25.06 | 24.76 | 8,974 |
| January 20, 2026 | 24.97 | 25.04 | 25.04 | 25.04 | 24.92 | 6,339 |
| January 19, 2026 | 25.08 | 25.06 | 25.06 | 25.11 | 25.04 | 740 |
| January 16, 2026 | 25.44 | 25.37 | 25.37 | 25.44 | 25.34 | 4,107 |
| January 15, 2026 | 25.3 | 25.44 | 25.44 | 25.44 | 25.3 | 183 |
| January 14, 2026 | 25.37 | 25.2 | 25.2 | 25.37 | 25.2 | 210 |
| January 13, 2026 | 25.44 | 25.41 | 25.41 | 25.44 | 25.38 | 198 |
| January 12, 2026 | 25.29 | 25.43 | 25.43 | 25.43 | 25.24 | 75 |
| January 09, 2026 | 25.25 | 25.36 | 25.36 | 25.36 | 25.25 | 10,894 |
| January 08, 2026 | 25.22 | 25.23 | 25.23 | 25.24 | 25.2 | 6,655 |
| January 07, 2026 | 25.32 | 25.36 | 25.36 | 25.36 | 25.32 | 8,202 |
| January 06, 2026 | 25.19 | 25.23 | 25.23 | 25.23 | 25.14 | 21,081 |
| January 05, 2026 | 25.05 | 25.21 | 25.21 | 25.21 | 25.05 | 36 |
| January 02, 2026 | 25.08 | 24.97 | 24.97 | 25.13 | 24.97 | 8,368 |
| December 30, 2025 | 25.17 | 25.18 | 25.18 | 25.2 | 25.17 | 3,800 |
| December 29, 2025 | 25.23 | 25.15 | 25.15 | 25.23 | 25.15 | 1,284 |
| December 23, 2025 | 25.08 | 25.15 | 25.15 | 25.15 | 25.03 | 4,209 |
| December 22, 2025 | 25.02 | 25.07 | 25.07 | 25.07 | 25.02 | 1 |
| December 19, 2025 | 24.77 | 24.91 | 24.91 | 24.91 | 24.77 | 1 |
| December 18, 2025 | 24.58 | 24.85 | 24.85 | 24.85 | 24.58 | 11,552 |
| December 17, 2025 | 24.82 | 24.6 | 24.6 | 24.88 | 24.6 | 6,251 |
| December 16, 2025 | 24.75 | 24.74 | 24.74 | 24.86 | 24.72 | 9,849 |
| December 15, 2025 | 24.95 | 24.89 | 24.89 | 25.02 | 24.89 | 765 |
| December 12, 2025 | 25.18 | 24.88 | 24.88 | 25.18 | 24.84 | 9,397 |
| December 11, 2025 | 24.91 | 25.03 | 25.03 | 25.04 | 24.91 | 4,101 |
| December 10, 2025 | 24.97 | 24.98 | 24.98 | 24.98 | 24.91 | 7,772 |
| December 09, 2025 | 25.01 | 25.03 | 25.03 | 25.03 | 24.96 | 67,980 |
| December 08, 2025 | 25.1 | 24.97 | 24.97 | 25.1 | 24.97 | 20,064 |
| December 05, 2025 | 25.07 | 25.04 | 25.04 | 25.15 | 25.04 | 1,832 |
| December 04, 2025 | 24.99 | 24.97 | 24.97 | 25.04 | 24.96 | 33,656 |
| December 03, 2025 | 24.95 | 24.96 | 24.96 | 24.97 | 24.83 | 33,656 |
| December 02, 2025 | 24.81 | 24.85 | 24.85 | 24.95 | 24.81 | 4,878 |
| December 01, 2025 | 24.8 | 24.89 | 24.89 | 24.89 | 24.77 | 17,824 |
| November 28, 2025 | 24.89 | 24.94 | 24.94 | 24.94 | 24.89 | 48 |
| November 27, 2025 | 24.84 | 24.84 | 24.84 | 24.85 | 24.83 | 1,395 |
| November 26, 2025 | 24.76 | 24.88 | 24.88 | 24.88 | 24.69 | 56,373 |
| November 25, 2025 | 24.44 | 24.49 | 24.49 | 24.5 | 24.4 | 9,188 |
| November 24, 2025 | 24.18 | 24.4 | 24.4 | 24.43 | 24.15 | 10,357 |