18.25
-0.24(-1.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 18.2 | 18.25 | 18.25 | 18.68 | 17.78 | 16.36M |
| February 19, 2026 | 18.45 | 18.49 | 18.49 | 19.02 | 18.19 | 12.98M |
| February 18, 2026 | 18.4 | 18.55 | 18.55 | 19.25 | 18.21 | 16.49M |
| February 17, 2026 | 18.68 | 18.36 | 18.36 | 19.35 | 18.15 | 22.08M |
| February 13, 2026 | 19.69 | 18.68 | 18.68 | 20.28 | 18.54 | 28.92M |
| February 12, 2026 | 20.98 | 19.65 | 19.65 | 21.02 | 19.15 | 40.62M |
| February 11, 2026 | 21.41 | 21.41 | 21.41 | 22.1 | 18.8 | 104.92M |
| February 10, 2026 | 28.14 | 29.06 | 29.05 | 29.27 | 27.8 | 23.98M |
| February 09, 2026 | 25.65 | 27.53 | 27.53 | 28.27 | 25.05 | 20.56M |
| February 06, 2026 | 24.1 | 25.11 | 25.11 | 25.21 | 23.82 | 19.83M |
| February 05, 2026 | 24.36 | 23.21 | 23.21 | 25.32 | 22.83 | 29.28M |
| February 04, 2026 | 23.7 | 24.94 | 24.94 | 25.67 | 22.88 | 30.36M |
| February 03, 2026 | 28.73 | 25.87 | 25.87 | 28.82 | 24.57 | 38.27M |
| February 02, 2026 | 30.26 | 28.81 | 28.81 | 31 | 28.54 | 26.64M |
| January 30, 2026 | 37.9 | 29.1 | 29.1 | 38.03 | 27.54 | 86.86M |
| January 29, 2026 | 39.46 | 38.4 | 38.4 | 39.72 | 37.95 | 8.95M |
| January 28, 2026 | 41.71 | 40.16 | 40.16 | 42.2 | 39.98 | 7.13M |
| January 27, 2026 | 43.2 | 41.25 | 41.25 | 43.25 | 40.89 | 7.65M |
| January 26, 2026 | 42.56 | 43 | 43 | 44.33 | 42.41 | 6.07M |
| January 23, 2026 | 42.1 | 42.34 | 42.34 | 43.48 | 42.1 | 7.13M |
| January 22, 2026 | 42.65 | 42.13 | 42.13 | 43.25 | 41.95 | 4.56M |
| January 21, 2026 | 41.54 | 41.99 | 41.99 | 42.68 | 40.86 | 5M |
| January 20, 2026 | 39.88 | 41.54 | 41.54 | 42.2 | 39.71 | 8.77M |
| January 16, 2026 | 44.6 | 40.95 | 40.95 | 46.09 | 40.55 | 14.86M |
| January 15, 2026 | 43.01 | 43.98 | 43.98 | 44.45 | 42.18 | 11.18M |
| January 14, 2026 | 45.29 | 42.04 | 42.04 | 45.35 | 40.76 | 14.9M |
| January 13, 2026 | 48.01 | 45.67 | 45.67 | 48.81 | 45.12 | 9.53M |
| January 12, 2026 | 44.3 | 47.29 | 47.29 | 47.66 | 44.1 | 10.54M |
| January 09, 2026 | 45.65 | 44.66 | 44.66 | 46.48 | 44.46 | 5.19M |
| January 08, 2026 | 45.69 | 45.28 | 45.28 | 46.79 | 44 | 5.87M |
| January 07, 2026 | 45.43 | 45.36 | 45.36 | 45.99 | 44.55 | 4.53M |
| January 06, 2026 | 46.51 | 45.55 | 45.55 | 46.8 | 43.75 | 6.92M |
| January 05, 2026 | 45.05 | 45.91 | 45.91 | 46.07 | 44.18 | 5.87M |
| January 02, 2026 | 45.2 | 44.25 | 44.25 | 45.74 | 43.78 | 5.14M |
| December 31, 2025 | 45.2 | 44.17 | 44.17 | 46.29 | 44.03 | 5.23M |
| December 30, 2025 | 45.06 | 45.13 | 45.13 | 45.27 | 44.5 | 4.33M |
| December 29, 2025 | 44.63 | 45.05 | 45.05 | 45.68 | 44.3 | 3.88M |
| December 26, 2025 | 45.44 | 45.15 | 45.15 | 45.76 | 45.05 | 3.16M |
| December 24, 2025 | 45 | 45.44 | 45.44 | 46.57 | 44.93 | 3.49M |
| December 23, 2025 | 45.53 | 45.2 | 45.2 | 45.75 | 44.06 | 5.45M |
| December 22, 2025 | 47.08 | 46.24 | 46.24 | 47.77 | 45.91 | 4.87M |
| December 19, 2025 | 45.02 | 46.42 | 46.42 | 46.82 | 45.02 | 8.42M |
| December 18, 2025 | 45 | 44.54 | 44.54 | 45.97 | 44.39 | 6.58M |
| December 17, 2025 | 45.07 | 43.78 | 43.78 | 45.3 | 43.63 | 6.35M |
| December 16, 2025 | 44.28 | 44.57 | 44.57 | 45.17 | 43.65 | 7.25M |
| December 15, 2025 | 46.5 | 45.22 | 45.22 | 47.86 | 45.1 | 8.08M |
| December 12, 2025 | 49.04 | 46.16 | 46.16 | 49.19 | 45.71 | 9.49M |
| December 11, 2025 | 51.1 | 49.23 | 49.23 | 52.15 | 48.91 | 10.95M |
| December 10, 2025 | 48.93 | 48.98 | 48.98 | 50.66 | 48.5 | 8.85M |
| December 09, 2025 | 48.46 | 49.47 | 49.47 | 49.93 | 48.21 | 7.67M |
| December 08, 2025 | 46 | 49.04 | 49.04 | 49.48 | 45.94 | 12.69M |
| December 05, 2025 | 46 | 45.78 | 45.78 | 46.89 | 45.1 | 7.43M |
| December 04, 2025 | 44.94 | 44.15 | 44.15 | 45.15 | 43.51 | 5.54M |
| December 03, 2025 | 45.37 | 44.62 | 44.62 | 45.5 | 44 | 4.52M |
| December 02, 2025 | 44.33 | 44.42 | 44.42 | 45.66 | 44.2 | 8.16M |
| December 01, 2025 | 42.77 | 43.14 | 43.14 | 44.56 | 41.23 | 9.62M |
| November 28, 2025 | 42.47 | 42.52 | 42.52 | 43.03 | 42.04 | 2.33M |
| November 26, 2025 | 42.7 | 42.47 | 42.47 | 43.6 | 42.44 | 5.59M |
| November 25, 2025 | 41.43 | 42.58 | 42.58 | 42.78 | 40.31 | 7.71M |
| November 24, 2025 | 39.32 | 41.59 | 41.59 | 41.89 | 39.3 | 8.53M |
