25.28
+0.03(+0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 25.22 | 25.28 | 25.28 | 25.31 | 25.22 | 12,416 |
| February 19, 2026 | 25.25 | 25.25 | 25.25 | 25.29 | 25.2 | 13,903 |
| February 18, 2026 | 25.17 | 25.25 | 25.25 | 25.3 | 25.17 | 42,180 |
| February 17, 2026 | 25.1 | 25.18 | 25.18 | 25.19 | 25.1 | 14,379 |
| February 13, 2026 | 25.05 | 25.14 | 25.14 | 25.14 | 25.05 | 9,028 |
| February 12, 2026 | 25.07 | 25.05 | 25.05 | 25.17 | 25.05 | 8,844 |
| February 11, 2026 | 24.96 | 25.15 | 25.15 | 25.15 | 24.96 | 23,675 |
| February 10, 2026 | 25.04 | 24.96 | 24.96 | 25.09 | 24.96 | 52,334 |
| February 09, 2026 | 25.13 | 25.06 | 25.06 | 25.13 | 25.04 | 39,514 |
| February 06, 2026 | 25.1 | 25.12 | 25.12 | 25.13 | 25.07 | 7,806 |
| February 05, 2026 | 25.09 | 25.05 | 25.05 | 25.14 | 25.01 | 7,769 |
| February 04, 2026 | 25.01 | 25.12 | 25.12 | 25.14 | 25.01 | 15,877 |
| February 03, 2026 | 25.08 | 25.09 | 25.09 | 25.14 | 25.03 | 59,619 |
| February 02, 2026 | 25.1 | 25.1 | 25.1 | 25.11 | 25.06 | 10,426 |
| January 30, 2026 | 25.01 | 25.06 | 25.06 | 25.11 | 25.01 | 10,242 |
| January 29, 2026 | 25.05 | 25.07 | 25.07 | 25.11 | 25.05 | 18,615 |
| January 28, 2026 | 25.05 | 25.07 | 25.07 | 25.11 | 25.01 | 16,570 |
| January 27, 2026 | 25.02 | 25 | 25 | 25.1 | 24.99 | 94,608 |
| January 26, 2026 | 25.04 | 25.08 | 25.08 | 25.15 | 25 | 100,272 |
| January 23, 2026 | 24.95 | 25.01 | 25.01 | 25.05 | 24.9 | 109,335 |
| January 22, 2026 | 24.97 | 24.98 | 24.98 | 25 | 24.91 | 35,664 |
| January 21, 2026 | 24.83 | 24.91 | 24.91 | 24.98 | 24.82 | 28,374 |
| January 20, 2026 | 24.9 | 24.84 | 24.84 | 24.98 | 24.84 | 37,387 |
| January 16, 2026 | 24.94 | 24.98 | 24.98 | 24.99 | 24.91 | 13,290 |
| January 15, 2026 | 24.95 | 24.96 | 24.96 | 24.96 | 24.9 | 33,388 |
| January 14, 2026 | 24.92 | 24.89 | 24.89 | 24.92 | 24.85 | 95,042 |
| January 13, 2026 | 24.92 | 24.85 | 24.85 | 24.92 | 24.85 | 12,738 |
| January 12, 2026 | 24.88 | 24.93 | 24.93 | 24.95 | 24.84 | 111,781 |
| January 09, 2026 | 24.85 | 24.89 | 24.89 | 24.89 | 24.84 | 32,304 |
| January 08, 2026 | 24.81 | 24.84 | 24.84 | 24.87 | 24.81 | 120,990 |
| January 07, 2026 | 24.8 | 24.84 | 24.84 | 24.86 | 24.8 | 241,713 |
| January 06, 2026 | 24.88 | 24.8 | 24.8 | 24.88 | 24.75 | 16,441 |
| January 05, 2026 | 24.7 | 24.81 | 24.81 | 24.86 | 24.7 | 33,306 |
| January 02, 2026 | 24.64 | 24.66 | 24.66 | 24.8 | 24.63 | 26,111 |
| December 31, 2025 | 24.52 | 24.63 | 24.63 | 24.7 | 24.52 | 674,507 |
| December 30, 2025 | 24.62 | 24.61 | 24.61 | 24.74 | 24.5 | 142,017 |
| December 29, 2025 | 24.7 | 24.66 | 24.66 | 24.84 | 24.59 | 45,990 |
| December 26, 2025 | 24.65 | 24.7 | 24.7 | 24.85 | 24.61 | 49,939 |
| December 24, 2025 | 24.77 | 24.67 | 24.67 | 24.82 | 24.6 | 33,304 |
| December 23, 2025 | 24.71 | 24.8 | 24.8 | 24.85 | 24.71 | 66,545 |
| December 22, 2025 | 24.78 | 24.75 | 24.75 | 24.94 | 24.75 | 49,581 |
| December 19, 2025 | 24.78 | 24.82 | 24.82 | 24.9 | 24.78 | 96,390 |
| December 18, 2025 | 24.76 | 24.83 | 24.83 | 24.84 | 24.75 | 71,107 |
| December 17, 2025 | 24.75 | 24.77 | 24.77 | 24.81 | 24.75 | 37,559 |
| December 16, 2025 | 24.67 | 24.81 | 24.81 | 24.81 | 24.67 | 63,073 |
| December 15, 2025 | 24.78 | 24.73 | 24.73 | 24.82 | 24.65 | 59,836 |
| December 12, 2025 | 24.7 | 24.73 | 24.73 | 24.84 | 24.7 | 58,743 |
| December 11, 2025 | 24.65 | 24.7 | 24.7 | 24.88 | 24.65 | 42,152 |
| December 10, 2025 | 24.61 | 24.65 | 24.65 | 24.82 | 24.61 | 50,858 |
| December 09, 2025 | 24.65 | 24.71 | 24.71 | 24.83 | 24.65 | 48,925 |
| December 08, 2025 | 24.73 | 24.75 | 24.75 | 24.89 | 24.73 | 39,045 |
| December 05, 2025 | 24.74 | 24.77 | 24.77 | 24.82 | 24.69 | 32,723 |
| December 04, 2025 | 24.65 | 24.7 | 24.7 | 24.88 | 24.65 | 33,063 |
| December 03, 2025 | 24.65 | 24.7 | 24.7 | 24.78 | 24.65 | 26,249 |
| December 02, 2025 | 24.74 | 24.7 | 24.7 | 24.78 | 24.65 | 29,550 |
| December 01, 2025 | 24.7 | 24.8 | 24.8 | 24.8 | 24.7 | 11,545 |
| November 28, 2025 | 25.06 | 25.07 | 25.07 | 25.07 | 24.96 | 9,639 |
| November 26, 2025 | 24.91 | 24.97 | 24.97 | 25.09 | 24.91 | 6,694 |
| November 25, 2025 | 24.97 | 24.97 | 24.97 | 25.08 | 24.92 | 13,693 |
| November 24, 2025 | 24.9 | 24.9 | 24.9 | 24.97 | 24.89 | 8,898 |