25.32
+0.1(+0.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 25.29 | 25.32 | 25.32 | 25.35 | 25.16 | 3,242 |
| February 19, 2026 | 25.38 | 25.22 | 25.22 | 25.38 | 25.19 | 239 |
| February 18, 2026 | 25.33 | 25.38 | 25.38 | 25.38 | 25.23 | 453 |
| February 17, 2026 | 25.37 | 25.13 | 25.13 | 25.37 | 25.07 | 1,410 |
| February 16, 2026 | 25.19 | 25.13 | 25.13 | 25.24 | 25.11 | 35,205 |
| February 13, 2026 | 25 | 25.21 | 25.21 | 25.21 | 25 | 5,513 |
| February 12, 2026 | 25.61 | 25.2 | 25.2 | 25.61 | 25.2 | 3,038 |
| February 11, 2026 | 25.54 | 25.46 | 25.46 | 25.59 | 25.37 | 60,300 |
| February 10, 2026 | 25.39 | 25.53 | 25.53 | 25.56 | 25.39 | 5,498 |
| February 09, 2026 | 25.21 | 25.46 | 25.46 | 25.47 | 25.21 | 34,555 |
| February 06, 2026 | 24.81 | 25.17 | 25.17 | 25.17 | 24.81 | 9,920 |
| February 05, 2026 | 25.09 | 24.9 | 24.9 | 25.17 | 24.9 | 1,551 |
| February 04, 2026 | 25.27 | 25.2 | 25.2 | 25.29 | 25.2 | 6,501 |
| February 03, 2026 | 25.51 | 25.23 | 25.23 | 25.51 | 25.23 | 886 |
| February 02, 2026 | 25.13 | 25.34 | 25.34 | 25.37 | 25.01 | 518 |
| January 30, 2026 | 25.17 | 25.23 | 25.23 | 25.33 | 25.17 | 2,398 |
| January 29, 2026 | 25.49 | 25.17 | 25.17 | 25.52 | 25.13 | 973 |
| January 28, 2026 | 25.56 | 25.4 | 25.4 | 25.56 | 25.4 | 842 |
| January 27, 2026 | 25.38 | 25.47 | 25.47 | 25.47 | 25.36 | 95 |
| January 26, 2026 | 25.18 | 25.31 | 25.31 | 25.32 | 25.15 | 2,714 |
| January 23, 2026 | 25.13 | 25.1 | 25.1 | 25.13 | 25.06 | 1,260 |
| January 22, 2026 | 25.05 | 25.14 | 25.14 | 25.14 | 25.05 | 1,578 |
| January 21, 2026 | 24.8 | 24.92 | 24.92 | 24.94 | 24.7 | 871 |
| January 20, 2026 | 24.87 | 24.92 | 24.92 | 24.92 | 24.76 | 11,998 |
| January 19, 2026 | 24.96 | 24.95 | 24.95 | 24.98 | 24.92 | 377 |
| January 16, 2026 | 25.28 | 25.16 | 25.16 | 25.28 | 25.16 | 1,285 |
| January 15, 2026 | 25.19 | 25.29 | 25.29 | 25.29 | 25.08 | 3,432 |
| January 14, 2026 | 25.23 | 25.08 | 25.08 | 25.23 | 25.08 | 10,947 |
| January 13, 2026 | 25.25 | 25.2 | 25.2 | 25.34 | 25.2 | 435 |
| January 12, 2026 | 25.13 | 25.25 | 25.25 | 25.25 | 25.1 | 6,585 |
| January 09, 2026 | 25.01 | 25.17 | 25.17 | 25.18 | 25.01 | 1,133 |
| January 08, 2026 | 25.02 | 25 | 25 | 25.02 | 25 | 473 |
| January 07, 2026 | 25.1 | 25.11 | 25.11 | 25.12 | 25.1 | 63 |
| January 06, 2026 | 25.05 | 25.03 | 25.03 | 25.15 | 24.99 | 804 |
| January 05, 2026 | 24.85 | 25.01 | 25.01 | 25.15 | 24.52 | 7,500 |
| January 02, 2026 | 24.77 | 24.77 | 24.77 | 25.29 | 24.35 | 1,233 |
| December 31, 2025 | 24.81 | 24.83 | 24.83 | 24.83 | 24.8 | 48 |
| December 30, 2025 | 24.85 | 24.93 | 24.93 | 24.93 | 24.85 | 3,575 |
| December 29, 2025 | 24.93 | 24.84 | 24.84 | 24.93 | 24.84 | 6,840 |
| December 24, 2025 | 25.39 | 24.88 | 24.88 | 25.39 | 24.88 | 132 |
| December 23, 2025 | 24.82 | 24.84 | 24.84 | 24.86 | 24.8 | 2,151 |
| December 22, 2025 | 24.7 | 24.75 | 24.75 | 24.75 | 24.66 | 6,039 |
| December 19, 2025 | 24.77 | 24.61 | 24.61 | 24.77 | 24.48 | 746 |
| December 18, 2025 | 24.34 | 24.53 | 24.53 | 24.53 | 24.34 | 122 |
| December 17, 2025 | 24.5 | 24.35 | 24.35 | 24.56 | 24.35 | 1,314 |
| December 16, 2025 | 24.96 | 24.45 | 24.45 | 24.96 | 24.33 | 43,268 |
| December 15, 2025 | 24.64 | 24.64 | 24.64 | 24.72 | 24.59 | 7,974 |
| December 12, 2025 | 24.83 | 24.51 | 24.51 | 24.83 | 24.51 | 1,396 |
| December 11, 2025 | 24.49 | 24.66 | 24.66 | 24.66 | 24.49 | 17 |
| December 10, 2025 | 24.56 | 24.58 | 24.58 | 24.58 | 24.5 | 1,787 |
| December 09, 2025 | 24.62 | 24.59 | 24.59 | 24.62 | 24.57 | 77 |
| December 08, 2025 | 24.62 | 24.54 | 24.54 | 24.68 | 24.52 | 1,195 |
| December 05, 2025 | 24.66 | 24.61 | 24.61 | 24.69 | 24.61 | 180 |
| December 04, 2025 | 24.6 | 24.58 | 24.58 | 24.63 | 24.58 | 3,135 |
| December 03, 2025 | 24.51 | 24.5 | 24.5 | 24.52 | 24.43 | 51 |
| December 02, 2025 | 24.4 | 24.39 | 24.39 | 24.51 | 24.36 | 9,474 |
| December 01, 2025 | 23.88 | 24.43 | 24.43 | 24.88 | 23.88 | 7,543 |
| November 28, 2025 | 24.72 | 24.5 | 24.5 | 24.72 | 24.28 | 12,322 |
| November 27, 2025 | 24.41 | 24.4 | 24.4 | 24.41 | 24.38 | 1,370 |
| November 26, 2025 | 24.31 | 24.4 | 24.4 | 24.4 | 24.25 | 12,106 |