25.16
-0.01(-0.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 25.17 | 25.16 | 25.16 | 25.2 | 25.16 | 26,391 |
| February 19, 2026 | 25.15 | 25.17 | 25.17 | 25.21 | 25.15 | 32,377 |
| February 18, 2026 | 25.17 | 25.15 | 25.15 | 25.27 | 25.13 | 79,906 |
| February 17, 2026 | 25.14 | 25.18 | 25.18 | 25.2 | 25.1 | 52,562 |
| February 13, 2026 | 25.08 | 25.12 | 25.12 | 25.17 | 25.03 | 58,162 |
| February 12, 2026 | 25.25 | 25.37 | 25 | 25.38 | 25.25 | 70,708 |
| February 11, 2026 | 25.22 | 25.26 | 24.89 | 25.28 | 25.22 | 29,693 |
| February 10, 2026 | 25.23 | 25.25 | 24.88 | 25.3 | 25.22 | 22,509 |
| February 09, 2026 | 25.21 | 25.25 | 25.25 | 25.31 | 25.21 | 29,291 |
| February 06, 2026 | 25.12 | 25.22 | 25.22 | 25.27 | 25.12 | 52,755 |
| February 05, 2026 | 25.2 | 25.13 | 25.13 | 25.2 | 25.12 | 34,711 |
| February 04, 2026 | 25.25 | 25.17 | 25.17 | 25.29 | 25.11 | 36,752 |
| February 03, 2026 | 25.27 | 25.2 | 25.2 | 25.34 | 25.18 | 35,630 |
| February 02, 2026 | 25.27 | 25.29 | 25.29 | 25.35 | 25.27 | 15,216 |
| January 30, 2026 | 25.24 | 25.33 | 25.33 | 25.36 | 25.24 | 21,674 |
| January 29, 2026 | 25.28 | 25.35 | 25.35 | 25.35 | 25.25 | 36,794 |
| January 28, 2026 | 25.29 | 25.32 | 25.32 | 25.34 | 25.28 | 28,645 |
| January 27, 2026 | 25.32 | 25.32 | 25.32 | 25.34 | 25.28 | 22,258 |
| January 26, 2026 | 25.29 | 25.28 | 25.28 | 25.38 | 25.28 | 44,534 |
| January 23, 2026 | 25.36 | 25.31 | 25.31 | 25.36 | 25.25 | 41,883 |
| January 22, 2026 | 25.2 | 25.32 | 25.32 | 25.36 | 25.16 | 28,840 |
| January 21, 2026 | 25.13 | 25.2 | 25.2 | 25.22 | 25.12 | 39,566 |
| January 20, 2026 | 25.1 | 25.13 | 25.13 | 25.16 | 25.09 | 41,946 |
| January 16, 2026 | 25.31 | 25.18 | 25.18 | 25.31 | 25.18 | 28,206 |
| January 15, 2026 | 25.22 | 25.25 | 25.25 | 25.29 | 25.18 | 38,538 |
| January 14, 2026 | 25.16 | 25.18 | 25.18 | 25.23 | 25.14 | 35,511 |
| January 13, 2026 | 25.11 | 25.2 | 25.2 | 25.27 | 25.11 | 44,551 |
| January 12, 2026 | 25.03 | 25.12 | 25.12 | 25.18 | 25.03 | 28,222 |
| January 09, 2026 | 25.23 | 25.12 | 25.12 | 25.23 | 25.1 | 43,499 |
| January 08, 2026 | 25.19 | 25.12 | 25.12 | 25.21 | 25.11 | 26,082 |
| January 07, 2026 | 25.22 | 25.19 | 25.19 | 25.27 | 25.15 | 27,873 |
| January 06, 2026 | 25.26 | 25.15 | 25.15 | 25.26 | 25.12 | 46,486 |
| January 05, 2026 | 25.19 | 25.23 | 25.23 | 25.3 | 25.18 | 32,402 |
| January 02, 2026 | 25.05 | 25.24 | 25.24 | 25.25 | 25.02 | 52,401 |
| December 31, 2025 | 25.04 | 25 | 25 | 25.08 | 25 | 85,565 |
| December 30, 2025 | 25 | 25.06 | 25.06 | 25.09 | 25 | 89,879 |
| December 29, 2025 | 25.04 | 25 | 25 | 25.07 | 25 | 37,321 |
| December 26, 2025 | 25.04 | 25.02 | 25.02 | 25.08 | 25.02 | 33,885 |
| December 24, 2025 | 25.07 | 25.06 | 25.06 | 25.07 | 25.02 | 16,613 |
| December 23, 2025 | 25.08 | 25.07 | 25.07 | 25.08 | 25.02 | 28,454 |
| December 22, 2025 | 25.03 | 25.08 | 25.08 | 25.08 | 25.02 | 35,267 |
| December 19, 2025 | 25.05 | 25.01 | 25.01 | 25.1 | 25.01 | 53,544 |
| December 18, 2025 | 25.13 | 25.1 | 25.1 | 25.17 | 25.04 | 57,952 |
| December 17, 2025 | 25.03 | 25.03 | 25.03 | 25.08 | 25.02 | 65,882 |
| December 16, 2025 | 25.01 | 25.05 | 25.05 | 25.08 | 25.01 | 47,031 |
| December 15, 2025 | 25.02 | 25.01 | 25.01 | 25.1 | 25.01 | 42,996 |
| December 12, 2025 | 25.04 | 25 | 25 | 25.05 | 24.99 | 41,162 |
| December 11, 2025 | 24.98 | 25.11 | 25.11 | 25.12 | 24.98 | 40,805 |
| December 10, 2025 | 25 | 24.98 | 24.98 | 25.05 | 24.94 | 49,391 |
| December 09, 2025 | 24.94 | 24.97 | 24.97 | 25.05 | 24.93 | 57,570 |
| December 08, 2025 | 25 | 24.99 | 24.99 | 25.03 | 24.96 | 66,418 |
| December 05, 2025 | 24.98 | 24.99 | 24.99 | 25.05 | 24.93 | 85,565 |
| December 04, 2025 | 25.02 | 24.98 | 24.98 | 25.03 | 24.96 | 35,969 |
| December 03, 2025 | 24.96 | 25.03 | 25.03 | 25.05 | 24.92 | 38,765 |
| December 02, 2025 | 24.95 | 24.98 | 24.98 | 24.98 | 24.89 | 95,989 |
| December 01, 2025 | 24.97 | 24.95 | 24.95 | 25.04 | 24.95 | 66,500 |
| November 28, 2025 | 25.11 | 24.96 | 24.96 | 25.11 | 24.96 | 45,744 |
| November 26, 2025 | 25 | 25.05 | 25.05 | 25.08 | 24.93 | 40,399 |
| November 25, 2025 | 24.93 | 24.95 | 24.95 | 24.98 | 24.85 | 55,743 |
| November 24, 2025 | 24.82 | 24.87 | 24.87 | 24.94 | 24.8 | 37,930 |