17.80
+0.48(+2.77%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 17.22 | 17.8 | 17.8 | 17.84 | 16.98 | 257,714 |
| February 19, 2026 | 16.2 | 17.32 | 17.32 | 17.41 | 16.1 | 336,504 |
| February 18, 2026 | 16.35 | 16.2 | 16.2 | 16.61 | 16.05 | 249,500 |
| February 17, 2026 | 15.77 | 16.08 | 16.08 | 16.13 | 15.15 | 250,655 |
| February 13, 2026 | 15.81 | 16.15 | 16.15 | 16.41 | 15.75 | 242,077 |
| February 12, 2026 | 17 | 15.61 | 15.61 | 17 | 15.56 | 293,718 |
| February 11, 2026 | 17.75 | 17.08 | 17.08 | 17.85 | 16.71 | 225,989 |
| February 10, 2026 | 17.53 | 17.31 | 17.31 | 17.72 | 17.27 | 186,258 |
| February 09, 2026 | 17.17 | 17.6 | 17.6 | 17.75 | 17 | 284,400 |
| February 06, 2026 | 16.5 | 17 | 17 | 17.05 | 16.3 | 355,331 |
| February 05, 2026 | 16.53 | 16.12 | 16.12 | 17.06 | 15.91 | 707,443 |
| February 04, 2026 | 18.07 | 17.38 | 17.38 | 18.07 | 16.9 | 296,863 |
| February 03, 2026 | 17.83 | 17.69 | 17.69 | 18 | 17 | 392,046 |
| February 02, 2026 | 17.5 | 16.99 | 16.99 | 17.87 | 16.88 | 452,400 |
| January 30, 2026 | 19 | 17.34 | 17.34 | 19.25 | 17.2 | 753,691 |
| January 29, 2026 | 20.36 | 19.92 | 19.92 | 20.5 | 19.3 | 401,554 |
| January 28, 2026 | 21.87 | 20.26 | 20.26 | 22.35 | 19.73 | 560,357 |
| January 27, 2026 | 21.49 | 21.57 | 21.57 | 21.91 | 20.74 | 300,189 |
| January 26, 2026 | 23.67 | 21.48 | 21.48 | 23.75 | 21.18 | 808,700 |
| January 23, 2026 | 20.99 | 22.6 | 22.6 | 22.82 | 20.84 | 669,789 |
| January 22, 2026 | 19.22 | 20.59 | 20.59 | 20.87 | 19.22 | 519,123 |
| January 21, 2026 | 20.5 | 19.24 | 19.24 | 20.57 | 19.01 | 365,208 |
| January 20, 2026 | 19.83 | 20.13 | 20.13 | 20.72 | 19.81 | 387,700 |
| January 16, 2026 | 19.9 | 19.56 | 19.56 | 19.9 | 18.91 | 242,077 |
| January 15, 2026 | 20.1 | 20.05 | 20.05 | 20.6 | 19.71 | 191,869 |
| January 14, 2026 | 19.73 | 20.26 | 20.26 | 20.31 | 19.3 | 323,741 |
| January 13, 2026 | 20.48 | 19.72 | 19.72 | 20.49 | 19.5 | 286,440 |
| January 12, 2026 | 20.06 | 20.27 | 20.27 | 20.58 | 20.06 | 280,732 |
| January 09, 2026 | 20.82 | 19.65 | 19.65 | 20.91 | 19.64 | 282,857 |
| January 08, 2026 | 20 | 20.68 | 20.68 | 20.94 | 19.51 | 318,500 |
| January 07, 2026 | 19.79 | 20.24 | 20.24 | 20.41 | 19.38 | 390,100 |
| January 06, 2026 | 19.21 | 19.81 | 19.81 | 20.11 | 18.76 | 449,052 |
| January 05, 2026 | 19.06 | 18.93 | 18.93 | 19.71 | 18.8 | 368,102 |
| January 02, 2026 | 19.64 | 18.48 | 18.48 | 19.82 | 18.24 | 387,374 |
| December 31, 2025 | 19.5 | 19.41 | 19.41 | 19.92 | 19.15 | 383,819 |
| December 30, 2025 | 20.61 | 19.62 | 19.62 | 20.89 | 19.27 | 391,051 |
| December 29, 2025 | 21.81 | 20.26 | 20.26 | 21.81 | 19.9 | 557,108 |
| December 26, 2025 | 22.65 | 22.54 | 22.54 | 23.13 | 21.89 | 336,380 |
| December 24, 2025 | 21.95 | 22.47 | 22.47 | 22.55 | 21.4 | 297,277 |
| December 23, 2025 | 19.3 | 21.66 | 21.66 | 23.44 | 19.1 | 1.34M |
| December 22, 2025 | 19.43 | 20.56 | 20.56 | 20.66 | 19.25 | 552,636 |
| December 19, 2025 | 17 | 18.87 | 18.87 | 18.95 | 17 | 534,690 |
| December 18, 2025 | 17.01 | 16.86 | 16.86 | 17.25 | 16.79 | 185,428 |
| December 17, 2025 | 17.26 | 16.95 | 16.95 | 18 | 16.89 | 254,335 |
| December 16, 2025 | 16.98 | 17.17 | 17.17 | 17.54 | 16.98 | 198,900 |
| December 15, 2025 | 17.8 | 16.91 | 16.91 | 17.96 | 16.7 | 276,665 |
| December 12, 2025 | 17.34 | 17.43 | 17.43 | 18.08 | 16.97 | 407,294 |
| December 11, 2025 | 16.51 | 16.96 | 16.96 | 17.08 | 16.21 | 273,812 |
| December 10, 2025 | 17.27 | 16.98 | 16.98 | 17.48 | 16.64 | 342,522 |
| December 09, 2025 | 16.73 | 17.1 | 17.1 | 17.27 | 16.72 | 269,147 |
| December 08, 2025 | 16.7 | 16.64 | 16.64 | 16.9 | 16.46 | 184,581 |
| December 05, 2025 | 17.25 | 16.67 | 16.67 | 17.44 | 16.45 | 173,878 |
| December 04, 2025 | 17.27 | 17.2 | 17.2 | 17.45 | 17.02 | 145,906 |
| December 03, 2025 | 16.85 | 17.35 | 17.35 | 17.35 | 16.63 | 228,292 |
| December 02, 2025 | 16.78 | 16.79 | 16.79 | 17.02 | 16.47 | 139,498 |
| December 01, 2025 | 17.33 | 16.86 | 16.86 | 17.43 | 16.84 | 156,881 |
| November 28, 2025 | 16.48 | 17.26 | 17.26 | 17.44 | 16.26 | 224,839 |
| November 26, 2025 | 16 | 16.41 | 16.41 | 16.44 | 15.94 | 186,264 |
| November 25, 2025 | 15.7 | 15.83 | 15.83 | 15.97 | 15.38 | 167,400 |
| November 24, 2025 | 14.67 | 15.72 | 15.72 | 15.78 | 14.65 | 168,091 |