18.59
+0.255(+1.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 18.45 | 18.59 | 18.59 | 18.92 | 18.12 | 19.2M |
| February 19, 2026 | 18.3 | 18.34 | 18.34 | 18.62 | 18.26 | 10.71M |
| February 18, 2026 | 18.4 | 18.35 | 18.35 | 18.72 | 18.25 | 17.99M |
| February 17, 2026 | 19.17 | 18.49 | 18.49 | 19.37 | 18.49 | 20.39M |
| February 13, 2026 | 19.11 | 19.26 | 19.26 | 19.74 | 19.06 | 18.28M |
| February 12, 2026 | 19 | 18.87 | 18.87 | 19.26 | 18.26 | 26.31M |
| February 11, 2026 | 19.84 | 19.76 | 19.76 | 19.91 | 19.5 | 14.74M |
| February 10, 2026 | 19.6 | 19.81 | 19.81 | 20.42 | 19.6 | 16.2M |
| February 09, 2026 | 19.39 | 19.43 | 19.43 | 19.62 | 19.14 | 16.67M |
| February 06, 2026 | 19.14 | 19.65 | 19.65 | 19.9 | 19.14 | 14.95M |
| February 05, 2026 | 19.8 | 19.15 | 19.15 | 19.94 | 18.78 | 24.44M |
| February 04, 2026 | 19.34 | 19.82 | 19.82 | 20.55 | 19.31 | 31.6M |
| February 03, 2026 | 19.06 | 19 | 19 | 19.15 | 18.32 | 33.14M |
| February 02, 2026 | 19.48 | 19.81 | 19.81 | 19.93 | 19.4 | 28.37M |
| January 30, 2026 | 19.3 | 19.44 | 19.44 | 19.45 | 18.96 | 21.55M |
| January 29, 2026 | 19.07 | 19.39 | 19.39 | 19.63 | 18.93 | 18.15M |
| January 28, 2026 | 19.42 | 19.05 | 19.05 | 19.66 | 19.01 | 16.93M |
| January 27, 2026 | 19.5 | 19.37 | 19.37 | 19.52 | 19.15 | 15.26M |
| January 26, 2026 | 19.48 | 19.46 | 19.46 | 19.6 | 19.3 | 14.45M |
| January 23, 2026 | 19.7 | 19.43 | 19.43 | 19.71 | 19.2 | 17.43M |
| January 22, 2026 | 19.67 | 19.83 | 19.83 | 20.2 | 19.65 | 13.92M |
| January 21, 2026 | 19.87 | 19.53 | 19.53 | 19.99 | 19.27 | 18.33M |
| January 20, 2026 | 20.01 | 19.8 | 19.8 | 20.27 | 19.58 | 19.55M |
| January 16, 2026 | 20.08 | 20.37 | 20.37 | 20.74 | 19.98 | 20.5M |
| January 15, 2026 | 20.87 | 20.61 | 20.61 | 21.02 | 20.51 | 14.12M |
| January 14, 2026 | 21.01 | 20.77 | 20.77 | 21.59 | 20.7 | 14.34M |
| January 13, 2026 | 21 | 21.08 | 21.08 | 21.42 | 20.75 | 20.01M |
| January 12, 2026 | 21.48 | 21.18 | 21.18 | 21.62 | 21.13 | 12.77M |
| January 09, 2026 | 21.61 | 21.47 | 21.47 | 21.64 | 20.92 | 19.44M |
| January 08, 2026 | 20.91 | 21.39 | 21.39 | 21.9 | 20.65 | 24.55M |
| January 07, 2026 | 22.12 | 21.09 | 21.09 | 22.16 | 20.93 | 16.19M |
| January 06, 2026 | 21.62 | 22.15 | 22.15 | 22.37 | 21.36 | 18.02M |
| January 05, 2026 | 22.11 | 21.66 | 21.66 | 22.3 | 21.61 | 18.71M |
| January 02, 2026 | 22.54 | 22.12 | 22.12 | 22.6 | 22.01 | 19.05M |
| December 31, 2025 | 22.86 | 22.28 | 22.28 | 22.9 | 22.27 | 9.72M |
| December 30, 2025 | 22.68 | 22.9 | 22.9 | 22.98 | 22.66 | 8.33M |
| December 29, 2025 | 23.18 | 22.73 | 22.73 | 23.28 | 22.66 | 11.57M |
| December 26, 2025 | 23.2 | 23.26 | 23.26 | 23.31 | 23.14 | 6.26M |
| December 24, 2025 | 22.99 | 23.16 | 23.16 | 23.27 | 22.97 | 4.19M |
| December 23, 2025 | 23.15 | 22.93 | 22.93 | 23.39 | 22.78 | 10.55M |
| December 22, 2025 | 23.49 | 23.17 | 23.17 | 23.65 | 23.09 | 11.2M |
| December 19, 2025 | 23.39 | 23.26 | 23.26 | 23.53 | 23.07 | 28.44M |
| December 18, 2025 | 23.87 | 23.45 | 23.45 | 24.11 | 22.98 | 20.9M |
| December 17, 2025 | 24.77 | 24.43 | 24.43 | 24.89 | 24.22 | 11.91M |
| December 16, 2025 | 24.46 | 24.83 | 24.83 | 24.93 | 24.42 | 10M |
| December 15, 2025 | 24.95 | 24.49 | 24.49 | 25.03 | 24.38 | 12.81M |
| December 12, 2025 | 25.39 | 24.74 | 24.74 | 25.47 | 24.67 | 9.41M |
| December 11, 2025 | 25.14 | 25.41 | 25.41 | 25.49 | 25.11 | 10.52M |
| December 10, 2025 | 25.34 | 25.49 | 25.19 | 25.58 | 25.13 | 11.98M |
| December 09, 2025 | 24.79 | 25.38 | 25.38 | 25.52 | 24.75 | 10.45M |
| December 08, 2025 | 25.74 | 25.07 | 25.07 | 25.77 | 24.91 | 15.6M |
| December 05, 2025 | 25.93 | 25.91 | 25.91 | 26.04 | 25.64 | 10.23M |
| December 04, 2025 | 25.2 | 25.9 | 25.9 | 25.93 | 25.11 | 11.67M |
| December 03, 2025 | 25.24 | 25.19 | 25.19 | 25.47 | 24.97 | 11.97M |
| December 02, 2025 | 24.75 | 25.15 | 25.15 | 25.45 | 24.43 | 12.18M |
| December 01, 2025 | 24 | 24.39 | 24.39 | 24.72 | 23.98 | 14.18M |
| November 28, 2025 | 24.15 | 24.42 | 24.42 | 24.43 | 23.84 | 6.87M |
| November 26, 2025 | 24.1 | 23.98 | 23.98 | 24.58 | 23.5 | 22.16M |
| November 25, 2025 | 24.4 | 24.32 | 24.32 | 25.05 | 24.2 | 22.66M |
| November 24, 2025 | 24.05 | 24.38 | 24.38 | 24.5 | 23.97 | 19.14M |