25.03
-0.06(-0.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 25.06 | 25.03 | 25.03 | 25.13 | 25.02 | 18,909 |
| February 19, 2026 | 25.12 | 25.09 | 25.09 | 25.15 | 25.04 | 9,824 |
| February 18, 2026 | 25.12 | 25.06 | 25.06 | 25.14 | 25.04 | 11,745 |
| February 17, 2026 | 25.13 | 25.16 | 25.16 | 25.17 | 25.06 | 27,098 |
| February 13, 2026 | 25.08 | 25.06 | 25.06 | 25.11 | 24.98 | 8,266 |
| February 12, 2026 | 25.09 | 25.04 | 25.04 | 25.13 | 24.91 | 17,345 |
| February 11, 2026 | 25 | 25.01 | 25.01 | 25.06 | 25 | 6,842 |
| February 10, 2026 | 25 | 25.03 | 25.03 | 25.03 | 24.95 | 8,706 |
| February 09, 2026 | 24.93 | 24.92 | 24.92 | 24.94 | 24.9 | 8,673 |
| February 06, 2026 | 24.91 | 24.96 | 24.96 | 25 | 24.9 | 19,799 |
| February 05, 2026 | 24.9 | 24.88 | 24.88 | 24.91 | 24.81 | 14,230 |
| February 04, 2026 | 24.94 | 24.81 | 24.81 | 24.97 | 24.77 | 23,112 |
| February 03, 2026 | 24.9 | 24.86 | 24.86 | 25 | 24.86 | 31,262 |
| February 02, 2026 | 24.81 | 24.98 | 24.98 | 25 | 24.81 | 40,829 |
| January 30, 2026 | 25.13 | 25.12 | 25.12 | 25.23 | 25.08 | 32,110 |
| January 29, 2026 | 25.18 | 25.22 | 25.22 | 25.23 | 25.09 | 24,836 |
| January 28, 2026 | 25.18 | 25.25 | 25.25 | 25.25 | 25.15 | 20,219 |
| January 27, 2026 | 25.24 | 25.25 | 25.25 | 25.26 | 25.15 | 14,736 |
| January 26, 2026 | 25.2 | 25.22 | 25.22 | 25.31 | 25.2 | 11,243 |
| January 23, 2026 | 25.15 | 25.26 | 25.26 | 25.3 | 25.15 | 7,989 |
| January 22, 2026 | 25.12 | 25.21 | 25.21 | 25.3 | 25.12 | 14,557 |
| January 21, 2026 | 25.03 | 25.11 | 25.11 | 25.15 | 25.02 | 7,828 |
| January 20, 2026 | 25.1 | 25.1 | 25.1 | 25.11 | 25.02 | 17,749 |
| January 16, 2026 | 25.15 | 25.13 | 25.13 | 25.26 | 25.13 | 22,461 |
| January 15, 2026 | 25.2 | 25.2 | 25.2 | 25.27 | 25.18 | 13,302 |
| January 14, 2026 | 25.15 | 25.16 | 25.16 | 25.29 | 25.15 | 16,871 |
| January 13, 2026 | 25.18 | 25.2 | 25.2 | 25.29 | 25.14 | 15,115 |
| January 12, 2026 | 25.06 | 25.21 | 25.21 | 25.21 | 25.03 | 19,624 |
| January 09, 2026 | 25.11 | 25.09 | 25.09 | 25.15 | 25.03 | 23,410 |
| January 08, 2026 | 25.09 | 25.08 | 25.08 | 25.15 | 25.07 | 15,734 |
| January 07, 2026 | 25.18 | 25.04 | 25.04 | 25.23 | 25.03 | 21,810 |
| January 06, 2026 | 25.25 | 25.11 | 25.11 | 25.25 | 25.08 | 18,884 |
| January 05, 2026 | 25.22 | 25.2 | 25.2 | 25.32 | 25.15 | 12,737 |
| January 02, 2026 | 25.05 | 25.14 | 25.14 | 25.23 | 25.03 | 13,995 |
| December 31, 2025 | 25 | 25.03 | 25.03 | 25.04 | 24.93 | 31,138 |
| December 30, 2025 | 25 | 24.98 | 24.98 | 25 | 24.94 | 18,036 |
| December 29, 2025 | 25 | 24.99 | 24.99 | 25.04 | 24.96 | 26,963 |
| December 26, 2025 | 24.87 | 25 | 25 | 25.05 | 24.86 | 38,410 |
| December 24, 2025 | 24.81 | 24.93 | 24.93 | 24.98 | 24.81 | 24,182 |
| December 23, 2025 | 24.9 | 24.84 | 24.84 | 24.9 | 24.75 | 26,437 |
| December 22, 2025 | 24.86 | 24.9 | 24.9 | 24.98 | 24.83 | 28,228 |
| December 19, 2025 | 24.86 | 24.91 | 24.91 | 25.03 | 24.82 | 17,464 |
| December 18, 2025 | 25.02 | 24.94 | 24.94 | 25.07 | 24.82 | 61,168 |
| December 17, 2025 | 24.91 | 25 | 25 | 25.03 | 24.91 | 32,016 |
| December 16, 2025 | 24.88 | 25.01 | 25.01 | 25.03 | 24.87 | 36,126 |
| December 15, 2025 | 24.91 | 24.88 | 24.88 | 24.96 | 24.81 | 34,832 |
| December 12, 2025 | 24.79 | 24.82 | 24.82 | 24.87 | 24.79 | 21,665 |
| December 11, 2025 | 24.77 | 24.86 | 24.86 | 24.9 | 24.74 | 35,570 |
| December 10, 2025 | 24.75 | 24.73 | 24.73 | 24.82 | 24.64 | 32,321 |
| December 09, 2025 | 24.69 | 24.64 | 24.64 | 24.82 | 24.63 | 76,411 |
| December 08, 2025 | 24.85 | 24.68 | 24.68 | 24.9 | 24.67 | 71,260 |
| December 05, 2025 | 24.88 | 24.85 | 24.85 | 25.02 | 24.82 | 62,654 |
| December 04, 2025 | 24.95 | 24.92 | 24.92 | 24.98 | 24.88 | 13,895 |
| December 03, 2025 | 24.85 | 24.94 | 24.94 | 24.95 | 24.85 | 15,908 |
| December 02, 2025 | 24.92 | 24.85 | 24.85 | 24.92 | 24.82 | 12,815 |
| December 01, 2025 | 25.1 | 24.94 | 24.94 | 25.1 | 24.91 | 18,343 |
| November 28, 2025 | 25.1 | 24.96 | 24.96 | 25.1 | 24.96 | 8,328 |
| November 26, 2025 | 25 | 25.05 | 25.05 | 25.1 | 24.96 | 7,903 |
| November 25, 2025 | 24.94 | 24.97 | 24.97 | 25.06 | 24.92 | 19,613 |
| November 24, 2025 | 24.9 | 24.95 | 24.95 | 25 | 24.87 | 13,897 |