14.64
-0.23(-1.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2026 | 14.8 | 14.64 | 14.64 | 14.85 | 14.57 | 486,838 |
| January 15, 2026 | 14.69 | 14.87 | 14.87 | 14.92 | 14.58 | 414,500 |
| January 14, 2026 | 14.56 | 14.64 | 14.64 | 14.77 | 14.46 | 482,900 |
| January 13, 2026 | 14.53 | 14.59 | 14.59 | 14.69 | 14.53 | 475,638 |
| January 12, 2026 | 14.53 | 14.59 | 14.59 | 14.74 | 14.44 | 425,200 |
| January 09, 2026 | 14.35 | 14.54 | 14.54 | 14.56 | 14.3 | 480,942 |
| January 08, 2026 | 14.12 | 14.34 | 14.34 | 14.43 | 14.02 | 758,767 |
| January 07, 2026 | 14.05 | 14.15 | 14.15 | 14.16 | 13.83 | 706,507 |
| January 06, 2026 | 14.05 | 14.02 | 14.02 | 14.1 | 13.98 | 682,900 |
| January 05, 2026 | 14.46 | 14.06 | 14.06 | 14.46 | 14.04 | 733,246 |
| January 02, 2026 | 14.99 | 14.63 | 14.63 | 15.02 | 14.55 | 937,300 |
| December 31, 2025 | 14.94 | 14.99 | 14.99 | 15.02 | 14.89 | 447,700 |
| December 30, 2025 | 14.97 | 14.93 | 14.93 | 15.08 | 14.91 | 361,980 |
| December 29, 2025 | 15.05 | 14.94 | 14.94 | 15.12 | 14.91 | 468,300 |
| December 26, 2025 | 15.15 | 15.03 | 15.03 | 15.22 | 15.01 | 319,200 |
| December 24, 2025 | 15 | 15.11 | 15.11 | 15.13 | 14.98 | 239,600 |
| December 23, 2025 | 15.2 | 15.05 | 15.05 | 15.2 | 15.05 | 592,018 |
| December 22, 2025 | 15.2 | 15.22 | 15.22 | 15.33 | 15.12 | 750,300 |
| December 19, 2025 | 15.41 | 15.27 | 15.27 | 15.58 | 15.26 | 2.87M |
| December 18, 2025 | 15.4 | 15.5 | 15.5 | 15.65 | 15.32 | 590,131 |
| December 17, 2025 | 15.37 | 15.41 | 15.41 | 15.45 | 15.33 | 738,500 |
| December 16, 2025 | 15.53 | 15.35 | 15.35 | 15.57 | 15.25 | 625,140 |
| December 15, 2025 | 15.59 | 15.56 | 15.56 | 15.73 | 15.44 | 826,700 |
| December 12, 2025 | 15.3 | 15.45 | 15.45 | 15.52 | 15.27 | 1.2M |
| December 11, 2025 | 14.77 | 15.29 | 15.29 | 15.36 | 14.73 | 1.15M |
| December 10, 2025 | 14.59 | 14.77 | 14.77 | 14.82 | 14.56 | 759,622 |
| December 09, 2025 | 14.87 | 14.68 | 14.68 | 14.88 | 14.57 | 446,043 |
| December 08, 2025 | 14.83 | 14.83 | 14.74 | 14.93 | 14.7 | 1.21M |
| December 05, 2025 | 14.89 | 14.9 | 14.81 | 14.99 | 14.78 | 785,734 |
| December 04, 2025 | 14.65 | 14.78 | 14.7 | 14.85 | 14.65 | 895,500 |
| December 03, 2025 | 14.61 | 14.73 | 14.65 | 14.74 | 14.5 | 981,432 |
| December 02, 2025 | 14.68 | 14.5 | 14.42 | 14.68 | 14.36 | 1.13M |
| December 01, 2025 | 14.46 | 14.68 | 14.6 | 14.68 | 14.43 | 1.95M |
| November 28, 2025 | 14.42 | 14.48 | 14.4 | 14.5 | 14.26 | 506,100 |
| November 26, 2025 | 14.13 | 14.42 | 14.42 | 14.5 | 14.13 | 763,028 |
| November 25, 2025 | 14.13 | 14.15 | 14.15 | 14.37 | 14.1 | 755,002 |
| November 24, 2025 | 13.94 | 14.02 | 14.02 | 14.09 | 13.88 | 704,512 |
| November 21, 2025 | 13.75 | 14.03 | 14.03 | 14.16 | 13.59 | 1.04M |
| November 20, 2025 | 13.74 | 13.69 | 13.69 | 13.77 | 13.49 | 900,300 |
| November 19, 2025 | 14.13 | 13.69 | 13.69 | 14.13 | 13.64 | 1.08M |
| November 18, 2025 | 14.04 | 14.14 | 14.14 | 14.19 | 13.94 | 1.37M |
| November 17, 2025 | 14.08 | 14.04 | 14.04 | 14.18 | 13.79 | 1.98M |
| November 14, 2025 | 13.83 | 13.95 | 13.95 | 13.98 | 13.55 | 1.37M |
| November 13, 2025 | 13.75 | 13.87 | 13.87 | 13.98 | 13.65 | 1.58M |
| November 12, 2025 | 13.97 | 13.77 | 13.77 | 13.97 | 13.72 | 830,200 |
| November 11, 2025 | 13.8 | 13.79 | 13.79 | 13.81 | 13.39 | 1.14M |
| November 10, 2025 | 13.35 | 13.8 | 13.8 | 14.37 | 13.26 | 1.89M |
| November 07, 2025 | 13.15 | 13.14 | 13.14 | 13.22 | 13.02 | 1.23M |
| November 06, 2025 | 12.89 | 13.05 | 13.05 | 13.14 | 12.89 | 752,458 |
| November 05, 2025 | 12.95 | 12.99 | 12.99 | 13.02 | 12.81 | 557,843 |
| November 04, 2025 | 12.69 | 12.93 | 12.93 | 12.94 | 12.63 | 890,400 |
| November 03, 2025 | 12.73 | 12.72 | 12.72 | 12.79 | 12.52 | 886,800 |
| October 31, 2025 | 12.73 | 12.74 | 12.74 | 12.76 | 12.62 | 674,022 |
| October 30, 2025 | 12.61 | 12.83 | 12.83 | 12.85 | 12.61 | 1.09M |
| October 29, 2025 | 12.95 | 12.68 | 12.68 | 12.97 | 12.58 | 1.44M |
| October 28, 2025 | 12.9 | 12.98 | 12.98 | 13.06 | 12.75 | 792,667 |
| October 27, 2025 | 12.9 | 12.84 | 12.84 | 12.95 | 12.8 | 636,300 |
| October 24, 2025 | 13.09 | 12.88 | 12.88 | 13.1 | 12.88 | 602,900 |
| October 23, 2025 | 13.1 | 13.06 | 13.06 | 13.12 | 12.92 | 642,630 |
| October 22, 2025 | 13.07 | 13.08 | 13.08 | 13.13 | 12.99 | 739,000 |