25.74
-0.0079(-0.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 25.79 | 25.74 | 25.74 | 25.81 | 25.65 | 32,119 |
| February 19, 2026 | 25.72 | 25.75 | 25.75 | 25.77 | 25.71 | 22,440 |
| February 18, 2026 | 25.84 | 25.73 | 25.73 | 25.89 | 25.71 | 40,073 |
| February 17, 2026 | 25.79 | 25.8 | 25.8 | 25.84 | 25.7 | 76,088 |
| February 13, 2026 | 25.73 | 25.79 | 25.79 | 25.84 | 25.73 | 13,583 |
| February 12, 2026 | 25.73 | 25.72 | 25.72 | 25.82 | 25.72 | 13,843 |
| February 11, 2026 | 25.79 | 25.75 | 25.75 | 25.86 | 25.71 | 12,062 |
| February 10, 2026 | 25.85 | 25.79 | 25.79 | 25.85 | 25.75 | 21,473 |
| February 09, 2026 | 25.73 | 25.79 | 25.79 | 25.83 | 25.73 | 15,007 |
| February 06, 2026 | 25.78 | 25.82 | 25.82 | 25.82 | 25.73 | 46,601 |
| February 05, 2026 | 25.74 | 25.79 | 25.79 | 25.79 | 25.71 | 26,103 |
| February 04, 2026 | 25.72 | 25.75 | 25.75 | 25.77 | 25.72 | 15,851 |
| February 03, 2026 | 25.77 | 25.76 | 25.76 | 25.8 | 25.72 | 15,400 |
| February 02, 2026 | 25.6 | 25.74 | 25.74 | 25.79 | 25.6 | 33,607 |
| January 30, 2026 | 25.73 | 25.63 | 25.63 | 25.77 | 25.63 | 55,328 |
| January 29, 2026 | 25.71 | 25.73 | 25.73 | 25.76 | 25.71 | 9,855 |
| January 28, 2026 | 25.68 | 25.74 | 25.74 | 25.8 | 25.68 | 15,016 |
| January 27, 2026 | 25.76 | 25.76 | 25.76 | 25.8 | 25.66 | 18,366 |
| January 26, 2026 | 25.79 | 25.77 | 25.77 | 25.79 | 25.68 | 13,626 |
| January 23, 2026 | 25.79 | 25.8 | 25.8 | 25.8 | 25.75 | 20,285 |
| January 22, 2026 | 25.6 | 25.85 | 25.85 | 25.85 | 25.6 | 32,711 |
| January 21, 2026 | 25.57 | 25.68 | 25.68 | 25.68 | 25.5 | 32,799 |
| January 20, 2026 | 25.51 | 25.59 | 25.59 | 25.63 | 25.48 | 43,000 |
| January 16, 2026 | 25.51 | 25.54 | 25.54 | 25.6 | 25.5 | 17,302 |
| January 15, 2026 | 25.54 | 25.5 | 25.5 | 25.56 | 25.5 | 34,145 |
| January 14, 2026 | 25.52 | 25.52 | 25.52 | 25.58 | 25.51 | 15,859 |
| January 13, 2026 | 25.51 | 25.56 | 25.56 | 25.58 | 25.51 | 11,031 |
| January 12, 2026 | 25.51 | 25.51 | 25.51 | 25.62 | 25.51 | 19,916 |
| January 09, 2026 | 25.63 | 25.57 | 25.57 | 25.63 | 25.53 | 22,901 |
| January 08, 2026 | 25.6 | 25.58 | 25.58 | 25.63 | 25.56 | 11,386 |
| January 07, 2026 | 25.57 | 25.57 | 25.57 | 25.6 | 25.55 | 15,364 |
| January 06, 2026 | 25.56 | 25.57 | 25.57 | 25.66 | 25.56 | 15,401 |
| January 05, 2026 | 25.57 | 25.56 | 25.56 | 25.67 | 25.55 | 25,936 |
| January 02, 2026 | 25.5 | 25.58 | 25.58 | 25.62 | 25.48 | 91,488 |
| December 31, 2025 | 25.59 | 25.57 | 25.57 | 25.59 | 25.44 | 44,369 |
| December 30, 2025 | 25.41 | 25.5 | 25.5 | 25.55 | 25.35 | 13,368 |
| December 29, 2025 | 25.33 | 25.35 | 25.35 | 25.41 | 25.31 | 23,741 |
| December 26, 2025 | 25.29 | 25.3 | 25.3 | 25.33 | 25.29 | 21,822 |
| December 24, 2025 | 25.3 | 25.33 | 25.33 | 25.33 | 25.28 | 4,493 |
| December 23, 2025 | 25.25 | 25.29 | 25.29 | 25.31 | 25.24 | 16,458 |
| December 22, 2025 | 25.26 | 25.27 | 25.27 | 25.32 | 25.25 | 24,768 |
| December 19, 2025 | 25.29 | 25.22 | 25.22 | 25.3 | 25.22 | 36,982 |
| December 18, 2025 | 25.23 | 25.28 | 25.28 | 25.33 | 25.23 | 29,757 |
| December 17, 2025 | 25.23 | 25.24 | 25.24 | 25.32 | 25.22 | 26,941 |
| December 16, 2025 | 25.22 | 25.24 | 25.24 | 25.32 | 25.22 | 14,058 |
| December 15, 2025 | 25.27 | 25.29 | 25.29 | 25.29 | 25.22 | 17,657 |
| December 12, 2025 | 25.24 | 25.29 | 25.29 | 25.35 | 25.22 | 12,399 |
| December 11, 2025 | 25.28 | 25.29 | 25.29 | 25.29 | 25.18 | 68,972 |
| December 10, 2025 | 25.24 | 25.26 | 25.26 | 25.26 | 25.2 | 11,927 |
| December 09, 2025 | 25.17 | 25.19 | 25.19 | 25.26 | 25.17 | 13,890 |
| December 08, 2025 | 25.27 | 25.25 | 25.25 | 25.27 | 25.17 | 15,580 |
| December 05, 2025 | 25.29 | 25.27 | 25.27 | 25.29 | 25.2 | 23,227 |
| December 04, 2025 | 25.24 | 25.26 | 25.26 | 25.27 | 25.2 | 29,741 |
| December 03, 2025 | 25.16 | 25.24 | 25.24 | 25.24 | 25.15 | 23,265 |
| December 02, 2025 | 25.21 | 25.2 | 25.2 | 25.24 | 25.1 | 85,066 |
| December 01, 2025 | 25.28 | 25.24 | 25.24 | 25.3 | 25.2 | 49,492 |
| November 28, 2025 | 25.58 | 25.62 | 25.03 | 25.69 | 25.58 | 56,065 |
| November 26, 2025 | 25.61 | 25.57 | 25.57 | 25.63 | 25.53 | 52,265 |
| November 25, 2025 | 25.52 | 25.61 | 25.61 | 25.64 | 25.52 | 39,012 |
| November 24, 2025 | 25.6 | 25.55 | 25.55 | 25.63 | 25.53 | 37,658 |