17.08
-0.05(-0.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 17.1 | 17.08 | 17.08 | 17.1 | 16.97 | 12,745 |
| February 19, 2026 | 17 | 17.13 | 17.13 | 17.15 | 17 | 13,500 |
| February 18, 2026 | 17.02 | 17.16 | 17.16 | 17.17 | 16.91 | 9,900 |
| February 17, 2026 | 16.97 | 16.95 | 16.95 | 17.19 | 16.88 | 39,316 |
| February 13, 2026 | 16.73 | 16.98 | 16.98 | 16.98 | 16.67 | 31,600 |
| February 12, 2026 | 16.74 | 16.69 | 16.69 | 16.77 | 16.66 | 22,500 |
| February 11, 2026 | 16.84 | 16.74 | 16.74 | 16.84 | 16.72 | 20,823 |
| February 10, 2026 | 16.63 | 16.79 | 16.79 | 16.79 | 16.63 | 28,927 |
| February 09, 2026 | 16.63 | 16.64 | 16.64 | 16.66 | 16.61 | 3,648 |
| February 06, 2026 | 16.6 | 16.62 | 16.62 | 16.66 | 16.56 | 22,000 |
| February 05, 2026 | 16.56 | 16.57 | 16.57 | 16.58 | 16.55 | 17,500 |
| February 04, 2026 | 16.52 | 16.52 | 16.52 | 16.59 | 16.5 | 13,400 |
| February 03, 2026 | 16.63 | 16.59 | 16.59 | 16.63 | 16.45 | 16,218 |
| February 02, 2026 | 16.58 | 16.57 | 16.57 | 16.66 | 16.57 | 8,417 |
| January 30, 2026 | 16.58 | 16.57 | 16.57 | 16.64 | 16.4 | 18,700 |
| January 29, 2026 | 16.52 | 16.58 | 16.58 | 16.58 | 16.52 | 14,436 |
| January 28, 2026 | 16.53 | 16.52 | 16.52 | 16.6 | 16.52 | 12,300 |
| January 27, 2026 | 16.44 | 16.56 | 16.56 | 16.6 | 16.44 | 12,431 |
| January 26, 2026 | 16.66 | 16.54 | 16.54 | 16.67 | 16.5 | 15,615 |
| January 23, 2026 | 16.65 | 16.62 | 16.62 | 16.7 | 16.61 | 5,740 |
| January 22, 2026 | 16.66 | 16.64 | 16.64 | 16.74 | 16.57 | 14,900 |
| January 21, 2026 | 16.65 | 16.61 | 16.61 | 16.72 | 16.6 | 28,800 |
| January 20, 2026 | 16.69 | 16.67 | 16.67 | 16.7 | 16.6 | 25,800 |
| January 16, 2026 | 16.69 | 16.72 | 16.72 | 16.72 | 16.64 | 15,638 |
| January 15, 2026 | 16.69 | 16.69 | 16.69 | 16.72 | 16.64 | 16,905 |
| January 14, 2026 | 16.65 | 16.62 | 16.62 | 16.66 | 16.56 | 10,641 |
| January 13, 2026 | 16.72 | 16.57 | 16.57 | 16.72 | 16.55 | 14,860 |
| January 12, 2026 | 16.47 | 16.64 | 16.64 | 16.68 | 16.47 | 7,602 |
| January 09, 2026 | 16.54 | 16.57 | 16.57 | 16.6 | 16.43 | 23,200 |
| January 08, 2026 | 16.45 | 16.42 | 16.42 | 16.52 | 16.41 | 16,800 |
| January 07, 2026 | 16.57 | 16.4 | 16.4 | 16.57 | 16.4 | 21,400 |
| January 06, 2026 | 16.52 | 16.47 | 16.47 | 16.59 | 16.41 | 22,500 |
| January 05, 2026 | 16.71 | 16.53 | 16.53 | 16.83 | 16.52 | 38,601 |
| January 02, 2026 | 16.77 | 16.68 | 16.68 | 16.85 | 16.6 | 28,238 |
| December 31, 2025 | 17.19 | 16.76 | 16.76 | 17.2 | 16.76 | 260,929 |
| December 30, 2025 | 17.22 | 17.27 | 17.27 | 17.49 | 17.15 | 112,025 |
| December 29, 2025 | 17.2 | 17.27 | 17.27 | 17.3 | 17.1 | 23,347 |
| December 26, 2025 | 17.14 | 17.23 | 17.23 | 17.3 | 17.05 | 30,800 |
| December 24, 2025 | 17 | 17.12 | 17.12 | 17.13 | 17 | 23,900 |
| December 23, 2025 | 17.03 | 16.99 | 16.99 | 17.13 | 16.9 | 41,500 |
| December 22, 2025 | 17.01 | 17.04 | 17.04 | 17.07 | 16.9 | 22,600 |
| December 19, 2025 | 16.94 | 17 | 17 | 17.08 | 16.91 | 12,600 |
| December 18, 2025 | 17.02 | 16.94 | 16.94 | 17.08 | 16.91 | 15,400 |
| December 17, 2025 | 16.95 | 16.95 | 16.95 | 17.15 | 16.87 | 18,909 |
| December 16, 2025 | 16.96 | 16.98 | 16.98 | 17.06 | 16.86 | 20,431 |
| December 15, 2025 | 16.89 | 16.92 | 16.92 | 17.05 | 16.88 | 61,377 |
| December 12, 2025 | 17.04 | 16.9 | 16.9 | 17.04 | 16.9 | 4,196 |
| December 11, 2025 | 17.08 | 17 | 17 | 17.09 | 17 | 3,200 |
| December 10, 2025 | 16.98 | 17.05 | 17.05 | 17.17 | 16.85 | 22,300 |
| December 09, 2025 | 17 | 16.97 | 16.97 | 17.18 | 16.89 | 29,100 |
| December 08, 2025 | 16.88 | 16.89 | 16.89 | 16.99 | 16.74 | 20,138 |
| December 05, 2025 | 16.86 | 16.93 | 16.93 | 16.94 | 16.78 | 27,800 |
| December 04, 2025 | 16.85 | 16.86 | 16.86 | 16.86 | 16.71 | 62,495 |
| December 03, 2025 | 16.89 | 16.89 | 16.89 | 16.9 | 16.8 | 13,964 |
| December 02, 2025 | 16.7 | 16.88 | 16.88 | 16.9 | 16.7 | 30,347 |
| December 01, 2025 | 16.71 | 16.75 | 16.75 | 16.8 | 16.65 | 11,013 |
| November 28, 2025 | 16.81 | 16.75 | 16.75 | 16.81 | 16.72 | 14,728 |
| November 26, 2025 | 16.62 | 16.77 | 16.77 | 16.91 | 16.46 | 80,800 |
| November 25, 2025 | 16.62 | 16.56 | 16.56 | 16.62 | 16.43 | 24,932 |
| November 24, 2025 | 16.58 | 16.61 | 16.61 | 16.64 | 16.49 | 11,300 |