25.56
-0.0258(-0.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 25.59 | 25.56 | 25.56 | 25.65 | 25.52 | 9,690 |
| February 19, 2026 | 25.52 | 25.59 | 25.59 | 25.59 | 25.5 | 1,565 |
| February 18, 2026 | 25.53 | 25.49 | 25.49 | 25.56 | 25.44 | 4,014 |
| February 17, 2026 | 25.42 | 25.53 | 25.53 | 25.55 | 25.41 | 5,443 |
| February 13, 2026 | 25.32 | 25.39 | 25.39 | 25.39 | 25.32 | 5,344 |
| February 12, 2026 | 25.38 | 25.32 | 25.32 | 25.42 | 25.32 | 6,283 |
| February 11, 2026 | 25.4 | 25.46 | 25.46 | 25.49 | 25.33 | 7,572 |
| February 10, 2026 | 25.37 | 25.4 | 25.4 | 25.45 | 25.31 | 15,685 |
| February 09, 2026 | 25.4 | 25.36 | 25.36 | 25.44 | 25.34 | 7,020 |
| February 06, 2026 | 25.43 | 25.46 | 25.46 | 25.46 | 25.39 | 5,153 |
| February 05, 2026 | 25.37 | 25.36 | 25.36 | 25.37 | 25.34 | 2,123 |
| February 04, 2026 | 25.3 | 25.31 | 25.31 | 25.38 | 25.3 | 6,219 |
| February 03, 2026 | 25.32 | 25.34 | 25.34 | 25.41 | 25.3 | 7,126 |
| February 02, 2026 | 25.34 | 25.4 | 25.4 | 25.4 | 25.33 | 3,857 |
| January 30, 2026 | 25.38 | 25.34 | 25.34 | 25.45 | 25.3 | 13,282 |
| January 29, 2026 | 25.45 | 25.29 | 25.29 | 25.45 | 25.29 | 5,253 |
| January 28, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 4,387 |
| January 27, 2026 | 25.34 | 25.29 | 25.29 | 25.39 | 25.29 | 4,574 |
| January 26, 2026 | 25.35 | 25.31 | 25.31 | 25.35 | 25.3 | 11,269 |
| January 23, 2026 | 25.35 | 25.3 | 25.3 | 25.38 | 25.3 | 2,313 |
| January 22, 2026 | 25.35 | 25.3 | 25.3 | 25.35 | 25.3 | 10,482 |
| January 21, 2026 | 25.31 | 25.39 | 25.39 | 25.39 | 25.25 | 6,392 |
| January 20, 2026 | 25.33 | 25.26 | 25.26 | 25.37 | 25.22 | 13,024 |
| January 16, 2026 | 25.31 | 25.33 | 25.33 | 25.33 | 25.31 | 1,097 |
| January 15, 2026 | 25.25 | 25.37 | 25.37 | 25.37 | 25.25 | 3,147 |
| January 14, 2026 | 25.34 | 25.3 | 25.3 | 25.34 | 25.22 | 10,524 |
| January 13, 2026 | 25.38 | 25.32 | 25.32 | 25.38 | 25.26 | 5,855 |
| January 12, 2026 | 25.35 | 25.28 | 25.28 | 25.4 | 25.27 | 3,401 |
| January 09, 2026 | 25.26 | 25.3 | 25.3 | 25.31 | 25.23 | 5,538 |
| January 08, 2026 | 25.26 | 25.23 | 25.23 | 25.36 | 25.23 | 4,610 |
| January 07, 2026 | 25.35 | 25.28 | 25.28 | 25.4 | 25.28 | 3,718 |
| January 06, 2026 | 25.25 | 25.31 | 25.31 | 25.39 | 25.25 | 3,127 |
| January 05, 2026 | 25.36 | 25.4 | 25.4 | 25.4 | 25.35 | 5,069 |
| January 02, 2026 | 25.28 | 25.38 | 25.38 | 25.38 | 25.28 | 1,325 |
| December 31, 2025 | 25.28 | 25.21 | 25.21 | 25.3 | 25.2 | 14,377 |
| December 30, 2025 | 25.35 | 25.26 | 25.26 | 25.45 | 25.25 | 4,050 |
| December 29, 2025 | 25.34 | 25.45 | 25.45 | 25.45 | 25.31 | 1,709 |
| December 26, 2025 | 25.26 | 25.24 | 25.24 | 25.26 | 25.22 | 1,576 |
| December 24, 2025 | 25.36 | 25.38 | 25.38 | 25.38 | 25.36 | 108 |
| December 23, 2025 | 25.36 | 25.38 | 25.38 | 25.38 | 25.36 | 469 |
| December 22, 2025 | 25.4 | 25.35 | 25.35 | 25.45 | 25.35 | 8,149 |
| December 19, 2025 | 25.42 | 25.4 | 25.4 | 25.46 | 25.4 | 3,234 |
| December 18, 2025 | 25.34 | 25.45 | 25.45 | 25.45 | 25.34 | 5,458 |
| December 17, 2025 | 25.3 | 25.35 | 25.35 | 25.38 | 25.28 | 5,458 |
| December 16, 2025 | 25.31 | 25.3 | 25.3 | 25.32 | 25.25 | 3,032 |
| December 15, 2025 | 25.31 | 25.28 | 25.28 | 25.31 | 25.27 | 3,633 |
| December 12, 2025 | 25.34 | 25.24 | 25.24 | 25.36 | 25.2 | 5,135 |
| December 11, 2025 | 25.31 | 25.28 | 25.28 | 25.31 | 25.24 | 1,387 |
| December 10, 2025 | 25.2 | 25.22 | 25.22 | 25.23 | 25.2 | 1,852 |
| December 09, 2025 | 25.26 | 25.2 | 25.2 | 25.29 | 25.2 | 3,440 |
| December 08, 2025 | 25.27 | 25.25 | 25.25 | 25.3 | 25.2 | 4,889 |
| December 05, 2025 | 25.63 | 25.66 | 25.66 | 25.66 | 25.63 | 1,328 |
| December 04, 2025 | 25.6 | 25.7 | 25.7 | 25.79 | 25.6 | 3,061 |
| December 03, 2025 | 25.64 | 25.78 | 25.78 | 25.8 | 25.64 | 6,607 |
| December 02, 2025 | 25.65 | 25.66 | 25.66 | 25.68 | 25.49 | 4,565 |
| December 01, 2025 | 25.67 | 25.68 | 25.68 | 25.68 | 25.63 | 1,778 |
| November 28, 2025 | 25.66 | 25.63 | 25.63 | 25.66 | 25.63 | 2,695 |
| November 26, 2025 | 25.68 | 25.67 | 25.67 | 25.68 | 25.63 | 2,532 |
| November 25, 2025 | 25.45 | 25.64 | 25.64 | 25.67 | 25.45 | 5,418 |
| November 24, 2025 | 25.5 | 25.58 | 25.58 | 25.58 | 25.48 | 1,050 |