25.28
-0.265(-1.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 25.55 | 25.28 | 25.28 | 25.66 | 25.06 | 5.08M |
| February 19, 2026 | 26.2 | 25.55 | 25.55 | 26.28 | 25.49 | 4.64M |
| February 18, 2026 | 26.76 | 26.27 | 26.27 | 26.98 | 26.11 | 4.74M |
| February 17, 2026 | 26.84 | 26.88 | 26.88 | 27.11 | 26.54 | 5.06M |
| February 13, 2026 | 27.38 | 26.75 | 26.75 | 27.55 | 26.63 | 6.92M |
| February 12, 2026 | 27.5 | 27.04 | 27.04 | 27.75 | 26.99 | 7.1M |
| February 11, 2026 | 27.09 | 27.08 | 27.08 | 27.52 | 26.75 | 6.91M |
| February 10, 2026 | 26.74 | 26.94 | 26.94 | 27.18 | 26.52 | 6.15M |
| February 09, 2026 | 26.64 | 26.66 | 26.66 | 26.85 | 26.37 | 4.86M |
| February 06, 2026 | 26.87 | 26.64 | 26.64 | 27.07 | 26.46 | 5.06M |
| February 05, 2026 | 26.72 | 26.71 | 26.71 | 26.96 | 26.51 | 5.85M |
| February 04, 2026 | 26.68 | 26.7 | 26.7 | 27.04 | 26.49 | 9.49M |
| February 03, 2026 | 25.71 | 26.68 | 26.68 | 26.84 | 25.51 | 9.09M |
| February 02, 2026 | 25.91 | 25.84 | 25.84 | 26.1 | 25.46 | 10.54M |
| January 30, 2026 | 25.84 | 25.78 | 25.78 | 26.08 | 24.65 | 10.09M |
| January 29, 2026 | 26.24 | 25.93 | 25.93 | 26.38 | 25.75 | 7.81M |
| January 28, 2026 | 26.17 | 26.05 | 26.05 | 26.34 | 25.92 | 5.89M |
| January 27, 2026 | 26.49 | 26.23 | 26.23 | 26.61 | 26.1 | 8.17M |
| January 26, 2026 | 26.97 | 26.6 | 26.6 | 27.02 | 26.57 | 6.53M |
| January 23, 2026 | 26.72 | 26.67 | 26.67 | 26.87 | 26.46 | 7.37M |
| January 22, 2026 | 27.11 | 26.79 | 26.79 | 27.6 | 26.77 | 13.42M |
| January 21, 2026 | 27.27 | 27.07 | 27.07 | 27.43 | 26.91 | 6.06M |
| January 20, 2026 | 26.81 | 26.96 | 26.96 | 27.03 | 26.68 | 6.6M |
| January 16, 2026 | 26.68 | 27.06 | 27.06 | 27.34 | 26.68 | 10.37M |
| January 15, 2026 | 26.65 | 26.8 | 26.8 | 26.91 | 26.32 | 9.06M |
| January 14, 2026 | 25.58 | 26.62 | 26.62 | 26.63 | 25.45 | 9.65M |
| January 13, 2026 | 25.65 | 25.45 | 25.45 | 25.82 | 25.2 | 4.35M |
| January 12, 2026 | 25.66 | 25.75 | 25.75 | 25.87 | 25.37 | 8.16M |
| January 09, 2026 | 24.04 | 25.73 | 25.73 | 25.82 | 24.04 | 11.41M |
| January 08, 2026 | 23 | 23.99 | 23.99 | 24.23 | 22.89 | 9.05M |
| January 07, 2026 | 24.07 | 23.18 | 23.18 | 24.13 | 23.12 | 6.87M |
| January 06, 2026 | 24.12 | 23.99 | 23.99 | 24.35 | 23.91 | 8.1M |
| January 05, 2026 | 23.83 | 24.26 | 24.26 | 24.72 | 23.8 | 9.21M |
| January 02, 2026 | 23.73 | 23.8 | 23.8 | 23.99 | 23.55 | 4.82M |
| December 31, 2025 | 23.92 | 23.69 | 23.69 | 23.99 | 23.67 | 4.61M |
| December 30, 2025 | 23.75 | 23.99 | 23.99 | 24.06 | 23.68 | 3.5M |
| December 29, 2025 | 23.78 | 23.81 | 23.81 | 23.88 | 23.62 | 3.84M |
| December 26, 2025 | 23.81 | 23.74 | 23.74 | 23.92 | 23.61 | 3.32M |
| December 24, 2025 | 23.62 | 23.76 | 23.76 | 23.8 | 23.6 | 1.94M |
| December 23, 2025 | 23.69 | 23.55 | 23.55 | 23.7 | 23.42 | 5.23M |
| December 22, 2025 | 23.4 | 23.71 | 23.71 | 23.77 | 23.32 | 8.41M |
| December 19, 2025 | 23.75 | 23.48 | 23.48 | 23.86 | 23.46 | 12.43M |
| December 18, 2025 | 23.83 | 23.6 | 23.6 | 23.83 | 23.42 | 8.37M |
| December 17, 2025 | 23.5 | 23.73 | 23.73 | 23.96 | 23.38 | 10.75M |
| December 16, 2025 | 23.41 | 23.28 | 23.28 | 23.43 | 22.94 | 8.03M |
| December 15, 2025 | 23.64 | 23.35 | 23.35 | 23.64 | 23.01 | 7.16M |
| December 12, 2025 | 23.38 | 23.39 | 23.39 | 23.55 | 23.27 | 11.77M |
| December 11, 2025 | 23.35 | 23.2 | 23.2 | 23.76 | 23.13 | 8.63M |
| December 10, 2025 | 22.23 | 23.03 | 23.03 | 23.11 | 22.21 | 9.51M |
| December 09, 2025 | 22.22 | 22.12 | 22.12 | 22.37 | 21.94 | 7.62M |
| December 08, 2025 | 22.09 | 22.28 | 22.28 | 22.68 | 22.01 | 11.33M |
| December 05, 2025 | 21.46 | 21.69 | 21.69 | 22.05 | 21.46 | 7.31M |
| December 04, 2025 | 21.79 | 21.4 | 21.4 | 21.88 | 21.22 | 4.73M |
| December 03, 2025 | 21.95 | 21.87 | 21.87 | 22.18 | 21.83 | 4.81M |
| December 02, 2025 | 22.18 | 21.89 | 21.89 | 22.24 | 21.77 | 5.23M |
| December 01, 2025 | 21.95 | 22.12 | 22.12 | 22.47 | 21.87 | 7.11M |
| November 28, 2025 | 22.04 | 22.21 | 22.21 | 22.41 | 22.03 | 3.65M |
| November 26, 2025 | 22.01 | 22.26 | 22.05 | 22.52 | 22.01 | 5.44M |
| November 25, 2025 | 21.71 | 22.14 | 21.93 | 22.18 | 21.63 | 4.86M |
| November 24, 2025 | 21.74 | 21.51 | 21.51 | 21.84 | 21.39 | 4.07M |