20.82
+0.395(+1.93%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 20.17 | 20.82 | 20.82 | 21 | 20.17 | 16,000 |
| February 19, 2026 | 18 | 20.43 | 20.43 | 20.5 | 18 | 67,338 |
| February 18, 2026 | 18.75 | 18.01 | 18.01 | 18.77 | 14.95 | 114,000 |
| February 17, 2026 | 22.18 | 19.4 | 19.4 | 22.53 | 19 | 65,745 |
| February 13, 2026 | 23.36 | 23.29 | 23.29 | 23.36 | 23.2 | 5,818 |
| February 12, 2026 | 23.5 | 23.36 | 23.36 | 23.5 | 23.27 | 6,609 |
| February 11, 2026 | 23.5 | 23.46 | 23.46 | 23.5 | 23.42 | 11,041 |
| February 10, 2026 | 23.47 | 23.46 | 23.46 | 23.49 | 23.31 | 8,900 |
| February 09, 2026 | 23.32 | 23.45 | 23.45 | 23.61 | 23.28 | 16,137 |
| February 06, 2026 | 23.12 | 23.29 | 23.29 | 23.5 | 23.12 | 15,530 |
| February 05, 2026 | 23.06 | 23.1 | 23.1 | 23.25 | 22.91 | 16,200 |
| February 04, 2026 | 23.25 | 23.14 | 23.14 | 23.55 | 22.96 | 25,129 |
| February 03, 2026 | 23.5 | 23.33 | 23.33 | 23.5 | 22.7 | 39,620 |
| February 02, 2026 | 23.71 | 23.6 | 23.6 | 23.71 | 23.55 | 3,800 |
| January 30, 2026 | 23.8 | 23.68 | 23.68 | 23.8 | 23.6 | 8,515 |
| January 29, 2026 | 23.92 | 23.79 | 23.79 | 24.03 | 23.65 | 19,633 |
| January 28, 2026 | 23.91 | 23.95 | 23.95 | 23.95 | 23.89 | 3,400 |
| January 27, 2026 | 23.9 | 23.91 | 23.91 | 23.91 | 23.82 | 9,734 |
| January 26, 2026 | 23.98 | 23.98 | 23.98 | 23.99 | 23.9 | 2,137 |
| January 23, 2026 | 23.87 | 23.9 | 23.9 | 23.94 | 23.87 | 6,659 |
| January 22, 2026 | 24.12 | 23.9 | 23.9 | 24.12 | 23.87 | 3,800 |
| January 21, 2026 | 23.81 | 23.92 | 23.92 | 24.03 | 23.76 | 53,500 |
| January 20, 2026 | 23.76 | 23.78 | 23.78 | 23.79 | 23.6 | 8,138 |
| January 16, 2026 | 23.76 | 23.8 | 23.8 | 23.8 | 23.76 | 16,732 |
| January 15, 2026 | 23.82 | 23.8 | 23.8 | 23.87 | 23.62 | 15,057 |
| January 14, 2026 | 23.78 | 23.8 | 23.8 | 23.82 | 23.78 | 43,320 |
| January 13, 2026 | 23.78 | 23.79 | 23.79 | 23.81 | 23.76 | 39,337 |
| January 12, 2026 | 23.75 | 23.78 | 23.78 | 23.9 | 23.71 | 84,100 |
| January 09, 2026 | 23.61 | 23.75 | 23.75 | 23.75 | 23.61 | 14,600 |
| January 08, 2026 | 23.59 | 23.65 | 23.65 | 23.81 | 23.57 | 6,300 |
| January 07, 2026 | 23.66 | 23.64 | 23.64 | 23.66 | 23.6 | 4,300 |
| January 06, 2026 | 23.65 | 23.69 | 23.69 | 23.69 | 23.62 | 3,504 |
| January 05, 2026 | 23.7 | 23.7 | 23.7 | 23.7 | 23.7 | 600 |
| January 02, 2026 | 23.65 | 23.7 | 23.7 | 23.7 | 23.49 | 1,700 |
| December 31, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.42 | 2,627 |
| December 30, 2025 | 23.45 | 23.59 | 23.59 | 23.73 | 23.45 | 10,507 |
| December 29, 2025 | 23.63 | 23.55 | 23.55 | 23.63 | 23.5 | 3,823 |
| December 26, 2025 | 23.56 | 23.55 | 23.55 | 23.56 | 23.4 | 1,116 |
| December 24, 2025 | 23.65 | 23.58 | 23.58 | 23.65 | 23.4 | 7,209 |
| December 23, 2025 | 23.48 | 23.5 | 23.5 | 23.63 | 23.48 | 2,711 |
| December 22, 2025 | 23.59 | 23.64 | 23.64 | 23.65 | 23.5 | 2,532 |
| December 19, 2025 | 23.64 | 23.71 | 23.71 | 23.72 | 23.58 | 5,700 |
| December 18, 2025 | 23.62 | 23.68 | 23.68 | 23.73 | 23.56 | 10,500 |
| December 17, 2025 | 23.68 | 23.66 | 23.66 | 23.7 | 23.61 | 3,704 |
| December 16, 2025 | 23.6 | 23.75 | 23.75 | 23.75 | 23.55 | 2,106 |
| December 15, 2025 | 23.55 | 23.61 | 23.61 | 23.61 | 23.53 | 2,200 |
| December 12, 2025 | 23.79 | 23.78 | 23.41 | 23.8 | 23.5 | 3,943 |
| December 11, 2025 | 23.81 | 23.77 | 23.4 | 23.85 | 23.75 | 5,644 |
| December 10, 2025 | 23.7 | 23.84 | 23.46 | 23.85 | 23.7 | 4,820 |
| December 09, 2025 | 23.71 | 23.8 | 23.42 | 23.84 | 23.55 | 4,300 |
| December 08, 2025 | 23.87 | 23.9 | 23.52 | 23.9 | 23.77 | 2,800 |
| December 05, 2025 | 23.82 | 23.77 | 23.77 | 23.82 | 23.77 | 700 |
| December 04, 2025 | 23.8 | 23.85 | 23.85 | 23.86 | 23.75 | 28,200 |
| December 03, 2025 | 23.82 | 23.8 | 23.8 | 23.88 | 23.8 | 52,600 |
| December 02, 2025 | 23.82 | 23.81 | 23.81 | 23.84 | 23.75 | 7,028 |
| December 01, 2025 | 23.8 | 23.71 | 23.71 | 23.85 | 23.71 | 16,700 |
| November 28, 2025 | 23.75 | 23.81 | 23.81 | 23.85 | 23.7 | 34,035 |
| November 26, 2025 | 23.61 | 23.7 | 23.7 | 23.7 | 23.61 | 3,200 |
| November 25, 2025 | 23.58 | 23.65 | 23.65 | 23.7 | 23.58 | 15,900 |
| November 24, 2025 | 23.54 | 23.58 | 23.58 | 23.58 | 23.48 | 17,825 |