14.05
+0.02(+0.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 14.03 | 14.05 | 14.05 | 14.08 | 14.03 | 35,100 |
| February 19, 2026 | 14 | 14.03 | 14.03 | 14.19 | 14 | 98,534 |
| February 18, 2026 | 14.09 | 14.06 | 14.06 | 14.13 | 14.02 | 88,100 |
| February 17, 2026 | 14.06 | 14.11 | 14.11 | 14.13 | 14.02 | 116,600 |
| February 13, 2026 | 14.06 | 14.1 | 14.1 | 14.1 | 14.05 | 54,829 |
| February 12, 2026 | 14.2 | 14.02 | 14.02 | 14.23 | 14 | 115,800 |
| February 11, 2026 | 14.1 | 14.1 | 14.1 | 14.14 | 14.05 | 73,740 |
| February 10, 2026 | 14.09 | 14.1 | 14.1 | 14.15 | 14.03 | 78,100 |
| February 09, 2026 | 14.04 | 14.14 | 14.14 | 14.16 | 14.04 | 100,643 |
| February 06, 2026 | 14.05 | 14.08 | 14.08 | 14.08 | 14.03 | 83,707 |
| February 05, 2026 | 14.02 | 14.08 | 14.08 | 14.1 | 14.02 | 123,835 |
| February 04, 2026 | 14.02 | 14.08 | 14.08 | 14.1 | 14.02 | 68,728 |
| February 03, 2026 | 14.12 | 14.05 | 14.05 | 14.12 | 14.05 | 60,400 |
| February 02, 2026 | 14.18 | 14.08 | 14.08 | 14.18 | 14.06 | 90,600 |
| January 30, 2026 | 14.2 | 14.18 | 14.06 | 14.22 | 14.15 | 38,691 |
| January 29, 2026 | 14.24 | 14.18 | 14.06 | 14.24 | 14.14 | 104,600 |
| January 28, 2026 | 14.14 | 14.18 | 14.18 | 14.23 | 14.13 | 115,207 |
| January 27, 2026 | 14.2 | 14.18 | 14.18 | 14.28 | 14.13 | 132,616 |
| January 26, 2026 | 14.21 | 14.18 | 14.18 | 14.27 | 14.17 | 92,946 |
| January 23, 2026 | 14.19 | 14.22 | 14.22 | 14.27 | 14.16 | 87,900 |
| January 22, 2026 | 14.12 | 14.18 | 14.18 | 14.21 | 14.12 | 36,204 |
| January 21, 2026 | 14.15 | 14.15 | 14.15 | 14.2 | 14.09 | 96,400 |
| January 20, 2026 | 14.03 | 14.08 | 14.08 | 14.15 | 14.03 | 102,748 |
| January 16, 2026 | 14.14 | 14.16 | 14.16 | 14.22 | 14.12 | 142,215 |
| January 15, 2026 | 14.1 | 14.13 | 14.13 | 14.28 | 14.1 | 66,283 |
| January 14, 2026 | 14.18 | 14.14 | 14.14 | 14.19 | 14.1 | 98,500 |
| January 13, 2026 | 14.18 | 14.2 | 14.2 | 14.24 | 14.15 | 70,300 |
| January 12, 2026 | 14.16 | 14.18 | 14.18 | 14.27 | 14.11 | 113,900 |
| January 09, 2026 | 14.07 | 14.15 | 14.15 | 14.15 | 14.06 | 65,800 |
| January 08, 2026 | 14.04 | 14.1 | 14.1 | 14.1 | 14.04 | 90,535 |
| January 07, 2026 | 14.02 | 14.05 | 14.05 | 14.08 | 14 | 54,200 |
| January 06, 2026 | 14.03 | 14.05 | 14.05 | 14.08 | 14.02 | 62,106 |
| January 05, 2026 | 13.99 | 14.03 | 14.03 | 14.06 | 13.97 | 96,748 |
| January 02, 2026 | 14.03 | 13.99 | 13.99 | 14.03 | 13.97 | 85,200 |
| December 31, 2025 | 14.02 | 14.07 | 13.95 | 14.15 | 14.02 | 156,336 |
| December 30, 2025 | 14.06 | 14.11 | 13.99 | 14.12 | 13.98 | 148,200 |
| December 29, 2025 | 14.07 | 14.1 | 13.98 | 14.17 | 14.07 | 200,000 |
| December 26, 2025 | 14.1 | 14.15 | 14.03 | 14.18 | 14.06 | 175,600 |
| December 24, 2025 | 13.98 | 14.09 | 14.09 | 14.09 | 13.98 | 113,400 |
| December 23, 2025 | 14.03 | 14.01 | 14.01 | 14.06 | 13.9 | 292,417 |
| December 22, 2025 | 13.97 | 14.03 | 14.03 | 14.04 | 13.97 | 155,067 |
| December 19, 2025 | 13.92 | 14 | 14 | 14.01 | 13.92 | 233,304 |
| December 18, 2025 | 13.95 | 13.97 | 13.97 | 13.97 | 13.92 | 129,900 |
| December 17, 2025 | 13.94 | 13.91 | 13.91 | 13.96 | 13.9 | 254,400 |
| December 16, 2025 | 13.93 | 13.94 | 13.94 | 13.97 | 13.92 | 180,600 |
| December 15, 2025 | 13.97 | 13.98 | 13.98 | 13.99 | 13.94 | 206,244 |
| December 12, 2025 | 13.93 | 13.93 | 13.93 | 14 | 13.93 | 192,400 |
| December 11, 2025 | 14.05 | 13.97 | 13.97 | 14.05 | 13.97 | 145,400 |
| December 10, 2025 | 13.97 | 14 | 14 | 14.04 | 13.97 | 152,507 |
| December 09, 2025 | 13.99 | 13.97 | 13.97 | 14.06 | 13.97 | 118,600 |
| December 08, 2025 | 14.11 | 13.99 | 13.99 | 14.14 | 13.99 | 148,122 |
| December 05, 2025 | 14.1 | 14.12 | 14.12 | 14.17 | 14.1 | 111,900 |
| December 04, 2025 | 14.12 | 14.1 | 14.1 | 14.16 | 14.07 | 293,186 |
| December 03, 2025 | 14.1 | 14.07 | 14.07 | 14.12 | 14.04 | 186,500 |
| December 02, 2025 | 14.05 | 14.06 | 14.06 | 14.1 | 14.01 | 112,517 |
| December 01, 2025 | 14.06 | 14.03 | 14.03 | 14.09 | 14.01 | 110,518 |
| November 28, 2025 | 14.15 | 14.22 | 14.1 | 14.24 | 14.15 | 33,100 |
| November 26, 2025 | 14.15 | 14.2 | 14.08 | 14.22 | 14.11 | 119,000 |
| November 25, 2025 | 14.12 | 14.13 | 14.01 | 14.15 | 13.98 | 169,617 |
| November 24, 2025 | 13.86 | 14.02 | 13.9 | 14.04 | 13.86 | 114,343 |