24.82
+0.1025(+0.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 24.79 | 24.82 | 24.82 | 24.91 | 24.62 | 15,613 |
| February 19, 2026 | 24.74 | 24.71 | 24.71 | 24.74 | 24.71 | 9,759 |
| February 18, 2026 | 24.7 | 24.89 | 24.89 | 24.9 | 24.7 | 6,000 |
| February 17, 2026 | 24.53 | 24.6 | 24.6 | 24.63 | 24.4 | 5,956 |
| February 16, 2026 | 24.67 | 24.59 | 24.59 | 24.75 | 24.54 | 18,419 |
| February 13, 2026 | 24.45 | 24.69 | 24.69 | 24.69 | 24.45 | 18,700 |
| February 12, 2026 | 25.17 | 24.7 | 24.7 | 25.18 | 24.7 | 3,167 |
| February 11, 2026 | 25.12 | 25.04 | 25.04 | 25.14 | 25.04 | 9,736 |
| February 10, 2026 | 25.13 | 25.17 | 25.17 | 25.22 | 25.07 | 13,506 |
| February 09, 2026 | 25.01 | 25.16 | 25.16 | 25.16 | 24.9 | 6,889 |
| February 06, 2026 | 24.6 | 24.85 | 24.85 | 24.85 | 24.53 | 10,819 |
| February 05, 2026 | 24.8 | 24.57 | 24.57 | 24.86 | 24.45 | 16,328 |
| February 04, 2026 | 25.19 | 24.86 | 24.86 | 25.22 | 24.83 | 14,044 |
| February 03, 2026 | 25.5 | 25.03 | 25.03 | 25.52 | 25.02 | 16,863 |
| February 02, 2026 | 24.82 | 25.23 | 25.23 | 25.25 | 24.82 | 8,926 |
| January 30, 2026 | 25.03 | 25.09 | 25.09 | 25.19 | 25.03 | 6,626 |
| January 29, 2026 | 25.45 | 25 | 25 | 25.45 | 25 | 9,336 |
| January 28, 2026 | 25.66 | 25.36 | 25.36 | 25.66 | 25.35 | 7,166 |
| January 27, 2026 | 25.27 | 25.37 | 25.37 | 25.37 | 25.26 | 17,972 |
| January 26, 2026 | 24.97 | 25.25 | 25.25 | 25.25 | 24.9 | 6,219 |
| January 23, 2026 | 25.03 | 25.1 | 25.1 | 25.1 | 24.99 | 6,621 |
| January 22, 2026 | 25.09 | 25.11 | 25.11 | 25.11 | 25.03 | 157,052 |
| January 21, 2026 | 24.76 | 24.89 | 24.89 | 24.89 | 24.76 | 8,572 |
| January 20, 2026 | 24.8 | 24.87 | 24.87 | 24.91 | 24.69 | 28,979 |
| January 19, 2026 | 25.04 | 24.86 | 24.86 | 25.04 | 24.77 | 13,065 |
| January 16, 2026 | 25.27 | 25.22 | 25.22 | 25.28 | 25.2 | 6,859 |
| January 15, 2026 | 25.25 | 25.28 | 25.28 | 25.28 | 25.17 | 17,401 |
| January 14, 2026 | 25.41 | 25.05 | 25.05 | 25.41 | 25.05 | 5,098 |
| January 13, 2026 | 25.32 | 25.24 | 25.24 | 25.33 | 25.21 | 8,812 |
| January 12, 2026 | 25.25 | 25.31 | 25.31 | 25.31 | 25.23 | 9,086 |
| January 09, 2026 | 25.28 | 25.23 | 25.23 | 25.28 | 24.94 | 7,312 |
| January 08, 2026 | 25.11 | 25.11 | 25.11 | 25.2 | 25.1 | 10,542 |
| January 07, 2026 | 25.28 | 25.25 | 25.25 | 25.28 | 25.25 | 4,468 |
| January 06, 2026 | 25.26 | 25.12 | 25.12 | 25.26 | 25.05 | 294 |
| January 05, 2026 | 25 | 25.1 | 25.1 | 25.1 | 24.94 | 8,115 |
| January 02, 2026 | 25.08 | 24.86 | 24.86 | 25.08 | 24.86 | 15,186 |
| December 31, 2025 | 25.17 | 25 | 25 | 25.17 | 25 | 0 |
| December 30, 2025 | 25.25 | 25.09 | 25.09 | 25.25 | 25.02 | 12,200 |
| December 29, 2025 | 25.13 | 25.08 | 25.08 | 25.25 | 25.08 | 3,792 |
| December 24, 2025 | 25.18 | 25.12 | 25.12 | 25.18 | 25.07 | 757 |
| December 23, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 106 |
| December 22, 2025 | 25.12 | 25.02 | 25.02 | 25.12 | 24.93 | 8,848 |
| December 19, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 6,278 |
| December 18, 2025 | 24.3 | 24.73 | 24.73 | 24.74 | 24.3 | 6,591 |
| December 17, 2025 | 24.81 | 24.53 | 24.53 | 24.81 | 24.53 | 685 |
| December 16, 2025 | 24.45 | 24.62 | 24.62 | 24.76 | 24.45 | 13,905 |
| December 15, 2025 | 24.84 | 24.82 | 24.82 | 25.12 | 24.76 | 8,478 |
| December 12, 2025 | 24.76 | 24.78 | 24.78 | 24.78 | 24.76 | 11,967 |
| December 11, 2025 | 24.9 | 24.9 | 24.9 | 24.99 | 24.88 | 5,930 |
| December 10, 2025 | 24.87 | 24.9 | 24.9 | 24.93 | 24.85 | 5,825 |
| December 09, 2025 | 24.93 | 24.94 | 24.94 | 24.94 | 24.86 | 5,439 |
| December 08, 2025 | 25.01 | 24.91 | 24.91 | 25.04 | 24.86 | 19,606 |
| December 05, 2025 | 25 | 24.98 | 24.98 | 25.01 | 24.96 | 13,434 |
| December 04, 2025 | 24.93 | 24.89 | 24.89 | 25.01 | 24.84 | 7,373 |
| December 03, 2025 | 24.89 | 24.86 | 24.86 | 24.91 | 24.79 | 15,638 |
| December 02, 2025 | 24.79 | 24.78 | 24.78 | 24.92 | 24.78 | 15,680 |
| December 01, 2025 | 24.68 | 24.78 | 24.78 | 24.78 | 24.64 | 14,975 |
| November 28, 2025 | 24.77 | 24.82 | 24.82 | 24.83 | 24.76 | 6,040 |
| November 27, 2025 | 24.73 | 24.77 | 24.77 | 24.8 | 24.73 | 6,291 |
| November 26, 2025 | 24.68 | 24.77 | 24.77 | 24.85 | 24.6 | 9,115 |