18.35
+0.05(+0.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.15 | 11,393 |
| February 19, 2026 | 18.28 | 18.3 | 18.3 | 18.4 | 18.23 | 12,323 |
| February 18, 2026 | 18.25 | 18.47 | 18.47 | 18.77 | 18.06 | 20,992 |
| February 17, 2026 | 18.15 | 18.34 | 18.34 | 18.34 | 18 | 28,200 |
| February 13, 2026 | 18.37 | 18.22 | 18.22 | 18.41 | 18.21 | 8,151 |
| February 12, 2026 | 18.5 | 18.18 | 18.18 | 18.5 | 18.18 | 26,051 |
| February 11, 2026 | 18.75 | 18.4 | 18.4 | 18.9 | 18 | 56,319 |
| February 10, 2026 | 18.7 | 18.72 | 18.72 | 18.9 | 18.7 | 21,890 |
| February 09, 2026 | 19.04 | 18.9 | 18.9 | 19.04 | 18.65 | 16,360 |
| February 06, 2026 | 19.12 | 19.04 | 19.04 | 19.12 | 18.9 | 6,985 |
| February 05, 2026 | 19.1 | 18.95 | 18.95 | 19.15 | 18.83 | 14,194 |
| February 04, 2026 | 19.09 | 19.09 | 19.09 | 19.26 | 19.09 | 9,440 |
| February 03, 2026 | 19.31 | 19.25 | 19.25 | 19.37 | 19.23 | 8,268 |
| February 02, 2026 | 19.35 | 19.39 | 19.39 | 19.39 | 19.22 | 3,108 |
| January 30, 2026 | 19.25 | 19.21 | 19.21 | 19.39 | 19.18 | 6,430 |
| January 29, 2026 | 19.37 | 19.3 | 19.3 | 19.4 | 19.2 | 13,331 |
| January 28, 2026 | 19.18 | 19.36 | 19.36 | 19.4 | 19.18 | 21,178 |
| January 27, 2026 | 19.2 | 19.25 | 19.25 | 19.35 | 19.05 | 9,007 |
| January 26, 2026 | 19.4 | 19.25 | 19.25 | 19.4 | 19.11 | 17,809 |
| January 23, 2026 | 19.34 | 19.37 | 19.37 | 19.47 | 19.34 | 6,767 |
| January 22, 2026 | 19.44 | 19.4 | 19.4 | 19.5 | 19.25 | 18,894 |
| January 21, 2026 | 19.25 | 19.44 | 19.44 | 19.5 | 19.2 | 15,300 |
| January 20, 2026 | 19.55 | 19.25 | 19.25 | 19.61 | 19 | 92,041 |
| January 16, 2026 | 19.65 | 19.66 | 19.66 | 19.75 | 19.55 | 12,752 |
| January 15, 2026 | 19.85 | 19.65 | 19.65 | 19.85 | 19.5 | 17,844 |
| January 14, 2026 | 19.75 | 19.5 | 19.5 | 19.83 | 18.95 | 99,920 |
| January 13, 2026 | 20.63 | 19.77 | 19.77 | 20.63 | 19.65 | 47,061 |
| January 12, 2026 | 20.57 | 20.76 | 20.76 | 21.4 | 20.4 | 456,136 |
| January 09, 2026 | 19.71 | 20.6 | 20.6 | 20.74 | 19.71 | 270,794 |
| January 08, 2026 | 19.95 | 20.1 | 19.65 | 20.21 | 19.58 | 358,297 |
| January 07, 2026 | 18.64 | 19.75 | 19.31 | 19.79 | 18.5 | 499,913 |
| January 06, 2026 | 19.45 | 18.81 | 18.39 | 19.5 | 18.31 | 694,330 |
| January 05, 2026 | 21.01 | 19.64 | 19.2 | 21.04 | 19.46 | 220,567 |
| January 02, 2026 | 22.29 | 21.5 | 21.5 | 22.34 | 21.35 | 278,180 |
| December 31, 2025 | 22.9 | 22.23 | 22.23 | 22.9 | 22 | 54,652 |
| December 30, 2025 | 23.18 | 23.38 | 23.38 | 23.5 | 23.18 | 60,000 |
| December 29, 2025 | 23.44 | 23 | 23 | 23.75 | 22.9 | 87,664 |
| December 26, 2025 | 21.95 | 22.02 | 22.02 | 22.2 | 21.95 | 6,141 |
| December 24, 2025 | 21.94 | 21.94 | 21.94 | 22.25 | 21.94 | 2,417 |
| December 23, 2025 | 21.9 | 22 | 22 | 22.35 | 21.9 | 13,921 |
| December 22, 2025 | 22.56 | 22.19 | 22.19 | 22.56 | 21.96 | 27,136 |
| December 19, 2025 | 22.42 | 22.4 | 22.4 | 22.54 | 22.22 | 10,270 |
| December 18, 2025 | 22.35 | 22.54 | 22.54 | 22.64 | 22.35 | 11,759 |
| December 17, 2025 | 22.37 | 22.36 | 22.36 | 22.49 | 22.32 | 3,629 |
| December 16, 2025 | 22 | 22.46 | 22.46 | 22.6 | 21.92 | 8,945 |
| December 15, 2025 | 22.68 | 22.47 | 22.47 | 22.74 | 22.26 | 10,093 |
| December 12, 2025 | 22.47 | 22.37 | 22.37 | 22.73 | 22.32 | 9,427 |
| December 11, 2025 | 22.63 | 22.5 | 22.5 | 22.78 | 22.37 | 23,964 |
| December 10, 2025 | 22.78 | 22.6 | 22.6 | 22.78 | 22.35 | 5,490 |
| December 09, 2025 | 22.51 | 22.72 | 22.72 | 22.95 | 22.3 | 11,941 |
| December 08, 2025 | 23.35 | 22.66 | 22.66 | 23.62 | 22.33 | 22,073 |
| December 05, 2025 | 21.69 | 23.3 | 23.3 | 23.5 | 21.69 | 200,841 |
| December 04, 2025 | 21.74 | 22.05 | 22.05 | 22.05 | 21.71 | 10,682 |
| December 03, 2025 | 21.67 | 21.85 | 21.85 | 21.85 | 21.58 | 4,863 |
| December 02, 2025 | 21.66 | 21.65 | 21.65 | 21.71 | 21.4 | 8,744 |
| December 01, 2025 | 21.74 | 21.6 | 21.6 | 21.76 | 21.52 | 17,595 |
| November 28, 2025 | 21.85 | 21.52 | 21.52 | 21.85 | 21.49 | 11,590 |
| November 26, 2025 | 21.65 | 21.72 | 21.72 | 21.8 | 21.51 | 3,710 |
| November 25, 2025 | 21.67 | 21.46 | 21.46 | 21.74 | 21.04 | 9,340 |
| November 24, 2025 | 21.35 | 21.68 | 21.68 | 21.77 | 21.35 | 2,879 |