15.27
-0.09(-0.59%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 15.32 | 15.27 | 15.27 | 15.5 | 15.05 | 493,072 |
| February 19, 2026 | 16.18 | 15.36 | 15.36 | 16.8 | 15.16 | 625,800 |
| February 18, 2026 | 16.5 | 16.94 | 16.94 | 17.12 | 16.5 | 273,500 |
| February 17, 2026 | 17.4 | 16.56 | 16.56 | 17.43 | 16.52 | 180,000 |
| February 13, 2026 | 17.22 | 17.59 | 17.59 | 17.94 | 16.96 | 206,123 |
| February 12, 2026 | 17.45 | 17.22 | 17.22 | 17.59 | 16.94 | 199,200 |
| February 11, 2026 | 18.3 | 17.47 | 17.47 | 18.61 | 17.45 | 310,222 |
| February 10, 2026 | 17.93 | 18.35 | 18.35 | 19.09 | 17.93 | 275,225 |
| February 09, 2026 | 17.89 | 17.75 | 17.75 | 17.89 | 17.33 | 176,400 |
| February 06, 2026 | 17.64 | 17.79 | 17.79 | 18.01 | 17.27 | 189,423 |
| February 05, 2026 | 17.58 | 17.38 | 17.38 | 17.59 | 17.05 | 221,300 |
| February 04, 2026 | 16.82 | 17.76 | 17.76 | 18 | 16.82 | 352,410 |
| February 03, 2026 | 17.2 | 16.67 | 16.67 | 17.67 | 16.47 | 324,907 |
| February 02, 2026 | 16.69 | 17.36 | 17.36 | 17.66 | 16.54 | 289,800 |
| January 30, 2026 | 16.78 | 16.82 | 16.82 | 16.92 | 16.63 | 194,836 |
| January 29, 2026 | 17.58 | 17.18 | 17.18 | 17.58 | 16.57 | 178,000 |
| January 28, 2026 | 17.31 | 17.34 | 17.34 | 17.68 | 17.2 | 249,321 |
| January 27, 2026 | 17.97 | 17.34 | 17.34 | 18.05 | 17.34 | 112,100 |
| January 26, 2026 | 18.63 | 17.78 | 17.78 | 18.63 | 17.77 | 131,612 |
| January 23, 2026 | 18.16 | 18.42 | 18.42 | 18.45 | 18.01 | 141,406 |
| January 22, 2026 | 18.49 | 18.28 | 18.28 | 18.72 | 18.07 | 182,300 |
| January 21, 2026 | 18.05 | 18.28 | 18.28 | 18.39 | 17.69 | 271,400 |
| January 20, 2026 | 19.09 | 18.15 | 18.15 | 19.65 | 18.08 | 424,300 |
| January 16, 2026 | 20.44 | 20.09 | 20.09 | 20.44 | 20.04 | 97,500 |
| January 15, 2026 | 20.42 | 20.54 | 20.54 | 20.68 | 20.28 | 119,621 |
| January 14, 2026 | 20.51 | 20.33 | 20.33 | 20.8 | 20.19 | 121,340 |
| January 13, 2026 | 20.24 | 20.51 | 20.51 | 20.7 | 20.12 | 253,600 |
| January 12, 2026 | 20.19 | 20.44 | 20.44 | 20.77 | 19.79 | 309,200 |
| January 09, 2026 | 19.44 | 20.31 | 20.31 | 20.38 | 19.17 | 194,006 |
| January 08, 2026 | 18.21 | 19.35 | 19.35 | 19.59 | 18.21 | 178,140 |
| January 07, 2026 | 18.83 | 18.36 | 18.36 | 18.83 | 18.04 | 153,400 |
| January 06, 2026 | 18.24 | 18.76 | 18.76 | 18.86 | 18 | 207,816 |
| January 05, 2026 | 17.7 | 18.31 | 18.31 | 18.7 | 17.7 | 132,730 |
| January 02, 2026 | 17.41 | 17.7 | 17.7 | 17.89 | 17.17 | 140,300 |
| December 31, 2025 | 17.49 | 17.4 | 17.4 | 17.75 | 17.17 | 382,740 |
| December 30, 2025 | 17.48 | 17.57 | 17.57 | 17.68 | 17.25 | 281,306 |
| December 29, 2025 | 17.95 | 17.49 | 17.49 | 17.98 | 17.36 | 185,100 |
| December 26, 2025 | 18 | 17.99 | 17.99 | 18.07 | 17.73 | 150,512 |
| December 24, 2025 | 18 | 18.03 | 18.03 | 18.09 | 17.9 | 50,169 |
| December 23, 2025 | 17.89 | 17.93 | 17.93 | 18.04 | 17.48 | 136,010 |
| December 22, 2025 | 18.43 | 17.94 | 17.94 | 18.54 | 17.66 | 186,400 |
| December 19, 2025 | 18.75 | 18.55 | 18.55 | 18.75 | 18.32 | 468,733 |
| December 18, 2025 | 18.4 | 18.68 | 18.68 | 19.07 | 18.09 | 186,505 |
| December 17, 2025 | 17.98 | 18.77 | 18.77 | 18.83 | 17.87 | 267,500 |
| December 16, 2025 | 17.65 | 17.97 | 17.97 | 18.01 | 17.58 | 137,645 |
| December 15, 2025 | 18.01 | 17.63 | 17.63 | 18.01 | 17.52 | 228,527 |
| December 12, 2025 | 18.24 | 17.9 | 17.9 | 18.29 | 17.84 | 95,984 |
| December 11, 2025 | 18.31 | 18.1 | 18.1 | 18.7 | 18.06 | 186,648 |
| December 10, 2025 | 17.57 | 18.15 | 18.15 | 18.29 | 17.47 | 167,046 |
| December 09, 2025 | 17.68 | 17.72 | 17.72 | 18.13 | 17.64 | 125,200 |
| December 08, 2025 | 18.01 | 17.7 | 17.7 | 18.01 | 17.63 | 147,516 |
| December 05, 2025 | 17.71 | 17.97 | 17.97 | 18.05 | 17.5 | 134,700 |
| December 04, 2025 | 18.14 | 17.61 | 17.61 | 18.25 | 17.57 | 163,700 |
| December 03, 2025 | 17.78 | 18.16 | 18.16 | 18.2 | 17.54 | 127,800 |
| December 02, 2025 | 17.77 | 17.8 | 17.8 | 18.15 | 17.39 | 141,723 |
| December 01, 2025 | 17.96 | 17.84 | 17.84 | 18.16 | 17.78 | 115,400 |
| November 28, 2025 | 18.29 | 18.19 | 18.19 | 18.31 | 18.01 | 75,500 |
| November 26, 2025 | 17.7 | 18.13 | 18.13 | 18.37 | 17.7 | 183,129 |
| November 25, 2025 | 17.15 | 17.77 | 17.77 | 17.77 | 16.82 | 220,500 |
| November 24, 2025 | 17.12 | 16.94 | 16.94 | 17.2 | 16.44 | 348,607 |