17.16
+0.12(+0.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 17.1 | 17.16 | 17.16 | 18.08 | 16.71 | 3.39M |
| February 19, 2026 | 17.15 | 17.04 | 17.04 | 17.28 | 16.6 | 2.64M |
| February 18, 2026 | 16.95 | 17.18 | 17.18 | 17.32 | 16.49 | 2.5M |
| February 17, 2026 | 17.65 | 16.93 | 16.93 | 18.34 | 16.5 | 3.15M |
| February 13, 2026 | 17.44 | 17.6 | 17.6 | 18.26 | 17.35 | 2.96M |
| February 12, 2026 | 17.78 | 17.31 | 17.31 | 18.68 | 16.25 | 5.33M |
| February 11, 2026 | 18.76 | 17.71 | 17.71 | 18.96 | 17.24 | 5.38M |
| February 10, 2026 | 18.29 | 18.36 | 18.36 | 19.4 | 17.9 | 3.56M |
| February 09, 2026 | 17.61 | 18.11 | 18.11 | 18.21 | 16.87 | 3.51M |
| February 06, 2026 | 18.25 | 17.79 | 17.79 | 18.51 | 17.28 | 3.98M |
| February 05, 2026 | 18.89 | 17.73 | 17.73 | 19.43 | 17.64 | 2.86M |
| February 04, 2026 | 18.81 | 19.47 | 19.47 | 19.51 | 17.62 | 4.27M |
| February 03, 2026 | 20.74 | 18.93 | 18.93 | 20.74 | 18.43 | 6.13M |
| February 02, 2026 | 20.83 | 20.74 | 20.74 | 22.12 | 20.43 | 5.62M |
| January 30, 2026 | 22.04 | 20.82 | 20.82 | 22.31 | 20.75 | 3.52M |
| January 29, 2026 | 23.17 | 21.81 | 21.81 | 23.32 | 21.41 | 4.67M |
| January 28, 2026 | 24.76 | 23.77 | 23.77 | 25.06 | 23.64 | 2.05M |
| January 27, 2026 | 25.04 | 24.37 | 24.37 | 25.37 | 23.83 | 1.94M |
| January 26, 2026 | 25.12 | 25.12 | 25.12 | 26.14 | 25.02 | 2.02M |
| January 23, 2026 | 25.8 | 25.12 | 25.12 | 26.17 | 25.09 | 1.84M |
| January 22, 2026 | 24.46 | 25.83 | 25.83 | 26.11 | 24.41 | 2.89M |
| January 21, 2026 | 24.22 | 24.14 | 24.14 | 24.87 | 23.97 | 2.01M |
| January 20, 2026 | 23.02 | 24.21 | 24.21 | 24.55 | 22.66 | 5.14M |
| January 16, 2026 | 25.18 | 23.03 | 23.03 | 25.42 | 22.87 | 6.07M |
| January 15, 2026 | 27.24 | 25.48 | 25.48 | 27.65 | 25.44 | 4.11M |
| January 14, 2026 | 28.91 | 27.24 | 27.24 | 29.11 | 27.11 | 2.19M |
| January 13, 2026 | 30.26 | 29.14 | 29.14 | 30.45 | 28.58 | 1.8M |
| January 12, 2026 | 29.97 | 30.21 | 30.21 | 30.43 | 29.5 | 1.58M |
| January 09, 2026 | 30.19 | 30.07 | 30.07 | 30.85 | 29.5 | 1.57M |
| January 08, 2026 | 31.54 | 30.19 | 30.19 | 31.9 | 30.12 | 1.74M |
| January 07, 2026 | 31.44 | 31.97 | 31.97 | 32.62 | 31.1 | 2.33M |
| January 06, 2026 | 31.71 | 31.39 | 31.39 | 31.88 | 30.92 | 1.88M |
| January 05, 2026 | 32.98 | 31.86 | 31.86 | 33.46 | 31.81 | 1.83M |
| January 02, 2026 | 34.34 | 32.55 | 32.55 | 34.53 | 31.61 | 1.64M |
| December 31, 2025 | 35.11 | 34.29 | 34.29 | 35.18 | 34.22 | 1.52M |
| December 30, 2025 | 34.98 | 34.77 | 34.77 | 35.58 | 34.61 | 851,600 |
| December 29, 2025 | 35.02 | 35.25 | 35.25 | 35.55 | 34.56 | 1.15M |
| December 26, 2025 | 35.85 | 35.4 | 35.4 | 36.23 | 35.33 | 1.13M |
| December 24, 2025 | 35.93 | 35.83 | 35.83 | 36.18 | 35.55 | 648,838 |
| December 23, 2025 | 35.81 | 35.93 | 35.93 | 36.28 | 35.18 | 1.24M |
| December 22, 2025 | 35.38 | 36.1 | 36.1 | 36.66 | 35.38 | 1.2M |
| December 19, 2025 | 35.56 | 35.47 | 35.47 | 36.27 | 35.18 | 2.69M |
| December 18, 2025 | 34.76 | 35.64 | 35.64 | 36.46 | 34.66 | 2.11M |
| December 17, 2025 | 34.18 | 34.72 | 34.72 | 35.99 | 33.96 | 3.39M |
| December 16, 2025 | 32.8 | 33.94 | 33.94 | 34.01 | 32.79 | 2.14M |
| December 15, 2025 | 33.32 | 33.12 | 33.12 | 33.85 | 32.24 | 2.46M |
| December 12, 2025 | 34.54 | 33.14 | 33.14 | 34.7 | 33.01 | 3.8M |
| December 11, 2025 | 36.17 | 34.93 | 34.93 | 37.33 | 34.7 | 2.99M |
| December 10, 2025 | 35.19 | 36.19 | 36.19 | 37 | 33.94 | 9.73M |
| December 09, 2025 | 30 | 30.65 | 30.65 | 30.96 | 30 | 3.53M |
| December 08, 2025 | 30.6 | 30.03 | 30.03 | 31.12 | 29.78 | 2.31M |
| December 05, 2025 | 29.78 | 30.3 | 30.3 | 31.2 | 29.71 | 2.73M |
| December 04, 2025 | 29.64 | 29.87 | 29.87 | 29.93 | 29.07 | 1.3M |
| December 03, 2025 | 29.13 | 29.38 | 29.38 | 29.55 | 28.8 | 937,300 |
| December 02, 2025 | 28.6 | 29.27 | 29.27 | 29.56 | 28.37 | 1.16M |
| December 01, 2025 | 28.02 | 28.33 | 28.33 | 28.71 | 27.76 | 1.29M |
| November 28, 2025 | 28.59 | 28.7 | 28.7 | 28.86 | 28.43 | 548,558 |
| November 26, 2025 | 28.06 | 28.32 | 28.32 | 28.55 | 27.9 | 838,247 |
| November 25, 2025 | 27.53 | 28.32 | 28.32 | 28.59 | 27.45 | 792,414 |
| November 24, 2025 | 27.42 | 27.39 | 27.39 | 27.76 | 27.16 | 938,433 |