25.05
-0.05(-0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 25.13 | 25.05 | 25.05 | 25.13 | 25.01 | 2,805 |
| February 19, 2026 | 25.08 | 25.1 | 25.1 | 25.1 | 25.05 | 1,600 |
| February 18, 2026 | 25.14 | 25 | 25 | 25.15 | 25 | 15,642 |
| February 17, 2026 | 25.19 | 25.16 | 25.16 | 25.19 | 25.04 | 7,420 |
| February 13, 2026 | 25.1 | 25.07 | 25.07 | 25.2 | 25.05 | 9,319 |
| February 12, 2026 | 25.14 | 25.01 | 25.01 | 25.14 | 25.01 | 8,800 |
| February 11, 2026 | 25.05 | 25.04 | 25.04 | 25.15 | 25 | 11,437 |
| February 10, 2026 | 25.15 | 25.05 | 25.05 | 25.19 | 25.05 | 18,101 |
| February 09, 2026 | 25.22 | 25.14 | 25.14 | 25.26 | 25.09 | 7,306 |
| February 06, 2026 | 25.19 | 25.19 | 25.19 | 25.2 | 25.16 | 17,300 |
| February 05, 2026 | 25.25 | 25.1 | 25.1 | 25.25 | 25.1 | 4,900 |
| February 04, 2026 | 25.12 | 25.18 | 25.18 | 25.21 | 25.09 | 13,500 |
| February 03, 2026 | 25.13 | 25.09 | 25.09 | 25.13 | 25.08 | 4,017 |
| February 02, 2026 | 25.17 | 25.11 | 25.11 | 25.19 | 25.08 | 7,900 |
| January 30, 2026 | 25.15 | 25.17 | 25.17 | 25.17 | 25.1 | 6,100 |
| January 29, 2026 | 25.02 | 25.05 | 25.05 | 25.17 | 25.02 | 3,319 |
| January 28, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 514 |
| January 27, 2026 | 25.09 | 25.07 | 25.07 | 25.18 | 25.02 | 5,722 |
| January 26, 2026 | 25.03 | 25.1 | 25.1 | 25.14 | 25.03 | 3,400 |
| January 23, 2026 | 25.05 | 25.05 | 25.05 | 25.1 | 25 | 9,936 |
| January 22, 2026 | 25.15 | 25.1 | 25.1 | 25.17 | 25.02 | 12,400 |
| January 21, 2026 | 25.14 | 25.11 | 25.11 | 25.16 | 25.1 | 6,400 |
| January 20, 2026 | 25.15 | 25.31 | 25.31 | 25.31 | 25.15 | 1,200 |
| January 16, 2026 | 25.24 | 25.31 | 25.31 | 25.31 | 25.16 | 4,429 |
| January 15, 2026 | 25.26 | 25.3 | 25.3 | 25.3 | 25.15 | 928 |
| January 14, 2026 | 25.18 | 25.26 | 25.26 | 25.34 | 25.12 | 1,948 |
| January 13, 2026 | 25.37 | 25.11 | 25.11 | 25.37 | 25.11 | 641 |
| January 12, 2026 | 25.08 | 25.34 | 25.34 | 25.34 | 25.08 | 700 |
| January 09, 2026 | 25.2 | 25.28 | 25.28 | 25.28 | 25.06 | 4,700 |
| January 08, 2026 | 25.1 | 25.15 | 25.15 | 25.2 | 25.1 | 3,600 |
| January 07, 2026 | 25.01 | 25.1 | 25.1 | 25.15 | 25.01 | 4,630 |
| January 06, 2026 | 25.07 | 25.1 | 25.1 | 25.1 | 24.9 | 9,900 |
| January 05, 2026 | 25.1 | 24.98 | 24.98 | 25.1 | 24.96 | 10,304 |
| January 02, 2026 | 25.1 | 25.08 | 25.08 | 25.16 | 24.94 | 18,100 |
| December 31, 2025 | 25.19 | 25.43 | 25.43 | 25.43 | 25.08 | 4,447 |
| December 30, 2025 | 25.05 | 25.09 | 25.09 | 25.3 | 25.05 | 4,500 |
| December 29, 2025 | 25.18 | 25.31 | 25.31 | 25.31 | 25.18 | 2,341 |
| December 26, 2025 | 25.1 | 25.11 | 25.11 | 25.15 | 25.1 | 1,900 |
| December 24, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 300 |
| December 23, 2025 | 25.13 | 25.04 | 25.04 | 25.24 | 24.8 | 8,100 |
| December 22, 2025 | 25.08 | 25.17 | 25.17 | 25.31 | 24.97 | 7,500 |
| December 19, 2025 | 25.16 | 25.06 | 25.06 | 25.18 | 25.06 | 3,818 |
| December 18, 2025 | 25.15 | 25.08 | 25.08 | 25.15 | 25 | 1,400 |
| December 17, 2025 | 25.03 | 25.15 | 25.15 | 25.15 | 24.96 | 2,531 |
| December 16, 2025 | 25.14 | 24.97 | 24.97 | 25.14 | 24.97 | 2,435 |
| December 15, 2025 | 24.92 | 25.16 | 25.16 | 25.16 | 24.89 | 2,249 |
| December 12, 2025 | 25.3 | 25.33 | 24.83 | 25.33 | 25.3 | 800 |
| December 11, 2025 | 25.45 | 25.41 | 24.91 | 25.59 | 25.38 | 5,000 |
| December 10, 2025 | 25.3 | 25.45 | 24.95 | 25.45 | 25.3 | 2,439 |
| December 09, 2025 | 25.27 | 25.37 | 24.87 | 25.37 | 25.27 | 348 |
| December 08, 2025 | 25.4 | 25.22 | 24.72 | 25.44 | 25.12 | 5,800 |
| December 05, 2025 | 25.34 | 25.4 | 24.91 | 25.4 | 25.24 | 2,031 |
| December 04, 2025 | 25.3 | 25.39 | 25.39 | 25.4 | 25.25 | 1,417 |
| December 03, 2025 | 25.4 | 25.43 | 25.43 | 25.46 | 25.4 | 2,000 |
| December 02, 2025 | 25.04 | 25.35 | 25.35 | 25.36 | 25.04 | 1,400 |
| December 01, 2025 | 25.32 | 25.34 | 25.34 | 25.4 | 25.26 | 1,528 |
| November 28, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 1,500 |
| November 26, 2025 | 25.24 | 25.25 | 25.25 | 25.38 | 25.18 | 2,616 |
| November 25, 2025 | 25.18 | 25.2 | 25.2 | 25.34 | 25.18 | 4,601 |
| November 24, 2025 | 25.21 | 25.22 | 25.22 | 25.32 | 25.21 | 2,622 |