18.46
-0.03(-0.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 18.45 | 18.46 | 18.46 | 18.61 | 18.3 | 296,500 |
| February 19, 2026 | 18.59 | 18.49 | 18.49 | 18.59 | 18.4 | 243,612 |
| February 18, 2026 | 18.62 | 18.6 | 18.6 | 18.73 | 18.49 | 480,240 |
| February 17, 2026 | 18.32 | 18.47 | 18.47 | 18.51 | 18.26 | 303,700 |
| February 13, 2026 | 18.14 | 18.37 | 18.37 | 18.43 | 18.02 | 370,238 |
| February 12, 2026 | 18.32 | 17.99 | 17.99 | 18.35 | 17.75 | 218,034 |
| February 11, 2026 | 18.35 | 18.17 | 18.17 | 18.35 | 17.93 | 377,100 |
| February 10, 2026 | 18.14 | 18.18 | 18.18 | 18.28 | 18.09 | 345,509 |
| February 09, 2026 | 17.89 | 18.12 | 18.12 | 18.15 | 17.76 | 399,217 |
| February 06, 2026 | 17.51 | 17.87 | 17.87 | 17.88 | 17.49 | 481,900 |
| February 05, 2026 | 17.46 | 17.32 | 17.32 | 17.58 | 17.29 | 474,046 |
| February 04, 2026 | 17.61 | 17.46 | 17.46 | 17.61 | 17.24 | 349,900 |
| February 03, 2026 | 17.62 | 17.52 | 17.52 | 17.69 | 17.32 | 592,559 |
| February 02, 2026 | 17.3 | 17.48 | 17.48 | 17.67 | 17.24 | 371,900 |
| January 30, 2026 | 17.42 | 17.37 | 17.37 | 17.49 | 17.22 | 300,165 |
| January 29, 2026 | 17.6 | 17.45 | 17.45 | 17.62 | 17.3 | 216,109 |
| January 28, 2026 | 17.62 | 17.46 | 17.46 | 17.7 | 17.44 | 314,561 |
| January 27, 2026 | 17.65 | 17.51 | 17.51 | 17.68 | 17.43 | 464,470 |
| January 26, 2026 | 17.55 | 17.6 | 17.6 | 17.63 | 17.52 | 451,132 |
| January 23, 2026 | 17.55 | 17.46 | 17.46 | 17.57 | 17.36 | 367,200 |
| January 22, 2026 | 17.55 | 17.5 | 17.5 | 17.59 | 17.45 | 402,252 |
| January 21, 2026 | 17.13 | 17.43 | 17.43 | 17.47 | 17.13 | 554,444 |
| January 20, 2026 | 17.27 | 17.12 | 17.12 | 17.31 | 17.08 | 509,854 |
| January 16, 2026 | 17.21 | 17.39 | 17.39 | 17.44 | 17.21 | 2.06M |
| January 15, 2026 | 17.12 | 17.21 | 17.21 | 17.26 | 17.08 | 574,682 |
| January 14, 2026 | 17 | 17.13 | 17.13 | 17.17 | 16.95 | 838,900 |
| January 13, 2026 | 17.15 | 17.05 | 17.05 | 17.2 | 17.01 | 626,539 |
| January 12, 2026 | 16.84 | 17.03 | 17.03 | 17.12 | 16.8 | 661,037 |
| January 09, 2026 | 16.79 | 16.82 | 16.82 | 16.88 | 16.72 | 308,500 |
| January 08, 2026 | 16.6 | 16.74 | 16.74 | 16.74 | 16.54 | 332,209 |
| January 07, 2026 | 16.65 | 16.62 | 16.62 | 16.68 | 16.52 | 488,073 |
| January 06, 2026 | 16.37 | 16.61 | 16.61 | 16.65 | 16.32 | 569,382 |
| January 05, 2026 | 16.23 | 16.36 | 16.36 | 16.44 | 16.16 | 425,400 |
| January 02, 2026 | 16.14 | 16.12 | 16.12 | 16.23 | 16.05 | 393,309 |
| December 31, 2025 | 16.15 | 16.1 | 16.1 | 16.2 | 16.1 | 301,400 |
| December 30, 2025 | 16.2 | 16.14 | 16.14 | 16.24 | 16.13 | 201,603 |
| December 29, 2025 | 16.27 | 16.19 | 16.19 | 16.31 | 16.15 | 203,400 |
| December 26, 2025 | 16.36 | 16.27 | 16.27 | 16.4 | 16.25 | 141,337 |
| December 24, 2025 | 16.29 | 16.32 | 16.32 | 16.34 | 16.24 | 259,800 |
| December 23, 2025 | 16.27 | 16.18 | 16.18 | 16.33 | 16.15 | 295,446 |
| December 22, 2025 | 16.26 | 16.32 | 16.32 | 16.49 | 16.26 | 277,400 |
| December 19, 2025 | 16.18 | 16.22 | 16.22 | 16.54 | 16.1 | 255,514 |
| December 18, 2025 | 16.09 | 16.07 | 16.07 | 16.15 | 15.98 | 220,022 |
| December 17, 2025 | 15.96 | 15.88 | 15.88 | 16.09 | 15.85 | 270,400 |
| December 16, 2025 | 16 | 15.95 | 15.95 | 16.24 | 15.88 | 239,412 |
| December 15, 2025 | 16.22 | 16.05 | 16.05 | 16.22 | 16.04 | 361,817 |
| December 12, 2025 | 16.43 | 16.16 | 16.16 | 16.46 | 16.09 | 373,390 |
| December 11, 2025 | 16.33 | 16.39 | 16.39 | 16.5 | 16.31 | 628,235 |
| December 10, 2025 | 16.46 | 16.87 | 16.33 | 16.87 | 16.46 | 554,400 |
| December 09, 2025 | 16.46 | 16.47 | 16.47 | 16.58 | 16.45 | 360,075 |
| December 08, 2025 | 16.51 | 16.41 | 16.41 | 16.56 | 16.38 | 429,400 |
| December 05, 2025 | 16.35 | 16.37 | 16.37 | 16.5 | 16.33 | 239,300 |
| December 04, 2025 | 16.36 | 16.31 | 16.31 | 16.48 | 16.31 | 237,852 |
| December 03, 2025 | 16.2 | 16.4 | 16.4 | 16.4 | 16.2 | 218,700 |
| December 02, 2025 | 16.13 | 16.17 | 16.17 | 16.25 | 16.04 | 260,600 |
| December 01, 2025 | 16.17 | 16.08 | 16.08 | 16.26 | 16.08 | 344,926 |
| November 28, 2025 | 16.2 | 16.25 | 16.25 | 16.26 | 16.14 | 84,600 |
| November 26, 2025 | 16 | 16.13 | 16.13 | 16.24 | 15.98 | 233,108 |
| November 25, 2025 | 15.66 | 15.97 | 15.97 | 16.1 | 15.66 | 310,800 |
| November 24, 2025 | 15.42 | 15.66 | 15.66 | 15.68 | 15.42 | 177,700 |