15.22
+0.125(+0.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 14.91 | 15.22 | 15.22 | 15.27 | 14.87 | 629,278 |
| February 19, 2026 | 14.43 | 15.1 | 15.1 | 15.11 | 14.37 | 1.38M |
| February 18, 2026 | 14.48 | 14.46 | 14.46 | 14.54 | 14.29 | 579,540 |
| February 17, 2026 | 14.3 | 14.48 | 14.48 | 14.54 | 14.23 | 769,823 |
| February 13, 2026 | 14.47 | 14.3 | 14.3 | 14.55 | 14.23 | 752,343 |
| February 12, 2026 | 14.26 | 14.3 | 14.3 | 14.48 | 14.25 | 1.2M |
| February 11, 2026 | 14.75 | 14.24 | 14.24 | 14.75 | 14.19 | 1.65M |
| February 10, 2026 | 14.46 | 14.62 | 14.62 | 15.39 | 14.46 | 1.71M |
| February 09, 2026 | 15.08 | 15.12 | 15.12 | 15.19 | 14.72 | 1.1M |
| February 06, 2026 | 14.9 | 15.08 | 15.08 | 15.1 | 14.88 | 1.05M |
| February 05, 2026 | 15 | 14.82 | 14.82 | 15.09 | 14.72 | 2.65M |
| February 04, 2026 | 15.85 | 15.02 | 15.02 | 15.9 | 14.78 | 3.36M |
| February 03, 2026 | 16.59 | 15.9 | 15.9 | 16.65 | 15.68 | 1.15M |
| February 02, 2026 | 15.87 | 16.62 | 16.62 | 16.67 | 15.78 | 1.73M |
| January 30, 2026 | 15.96 | 15.71 | 15.71 | 16.11 | 15.66 | 1.35M |
| January 29, 2026 | 15.92 | 16.02 | 16.02 | 16.09 | 15.69 | 2.8M |
| January 28, 2026 | 15.24 | 15.12 | 15.12 | 15.25 | 14.96 | 735,900 |
| January 27, 2026 | 15.38 | 15.25 | 15.25 | 15.43 | 15.01 | 812,416 |
| January 26, 2026 | 15.7 | 15.43 | 15.43 | 15.9 | 15.2 | 3.4M |
| January 23, 2026 | 14.06 | 13.95 | 13.95 | 14.08 | 13.89 | 453,561 |
| January 22, 2026 | 14.17 | 14.08 | 14.08 | 14.23 | 13.98 | 495,200 |
| January 21, 2026 | 13.85 | 14.12 | 14.12 | 14.12 | 13.85 | 695,182 |
| January 20, 2026 | 13.86 | 13.82 | 13.82 | 14.11 | 13.73 | 760,500 |
| January 16, 2026 | 14.1 | 13.94 | 13.94 | 14.1 | 13.9 | 1.02M |
| January 15, 2026 | 14 | 14.05 | 14.05 | 14.12 | 13.89 | 651,959 |
| January 14, 2026 | 13.99 | 14.04 | 14.04 | 14.21 | 13.9 | 601,625 |
| January 13, 2026 | 14.47 | 14.03 | 14.03 | 14.47 | 13.99 | 589,733 |
| January 12, 2026 | 14.49 | 14.49 | 14.49 | 14.59 | 14.14 | 794,314 |
| January 09, 2026 | 14.3 | 14.44 | 14.44 | 14.54 | 14.1 | 943,269 |
| January 08, 2026 | 15.59 | 14.26 | 14.26 | 15.7 | 14.24 | 1.59M |
| January 07, 2026 | 15.59 | 15.64 | 15.64 | 15.72 | 15.35 | 703,931 |
| January 06, 2026 | 15.19 | 15.55 | 15.55 | 15.59 | 15.19 | 772,687 |
| January 05, 2026 | 14.82 | 15.19 | 15.19 | 15.34 | 14.82 | 737,513 |
| January 02, 2026 | 14.74 | 14.8 | 14.8 | 14.99 | 14.72 | 655,700 |
| December 31, 2025 | 14.81 | 14.69 | 14.69 | 14.85 | 14.69 | 649,161 |
| December 30, 2025 | 14.71 | 14.84 | 14.84 | 14.96 | 14.63 | 816,392 |
| December 29, 2025 | 14.62 | 14.78 | 14.78 | 14.89 | 14.59 | 695,800 |
| December 26, 2025 | 14.36 | 14.62 | 14.62 | 14.64 | 14.36 | 415,400 |
| December 24, 2025 | 14.37 | 14.47 | 14.47 | 14.52 | 14.34 | 213,926 |
| December 23, 2025 | 14.4 | 14.37 | 14.37 | 14.46 | 14.32 | 354,719 |
| December 22, 2025 | 14.36 | 14.43 | 14.43 | 14.59 | 14.3 | 536,529 |
| December 19, 2025 | 14.56 | 14.36 | 14.36 | 14.6 | 14.35 | 692,200 |
| December 18, 2025 | 14.35 | 14.56 | 14.56 | 14.57 | 14.32 | 488,434 |
| December 17, 2025 | 14.31 | 14.31 | 14.31 | 14.63 | 14.3 | 460,304 |
| December 16, 2025 | 14.33 | 14.48 | 14.48 | 14.57 | 14.28 | 519,600 |
| December 15, 2025 | 14.64 | 14.33 | 14.33 | 14.69 | 14.31 | 472,811 |
| December 12, 2025 | 14.48 | 14.51 | 14.51 | 14.64 | 14.45 | 616,472 |
| December 11, 2025 | 14.47 | 14.45 | 14.45 | 14.54 | 14.38 | 669,800 |
| December 10, 2025 | 14.35 | 14.5 | 14.5 | 14.58 | 14.32 | 499,227 |
| December 09, 2025 | 14.34 | 14.35 | 14.35 | 14.48 | 14.26 | 467,600 |
| December 08, 2025 | 14.37 | 14.36 | 14.36 | 14.45 | 14.24 | 531,344 |
| December 05, 2025 | 14.36 | 14.42 | 14.42 | 14.63 | 14.36 | 495,834 |
| December 04, 2025 | 14.44 | 14.34 | 14.34 | 14.55 | 14.31 | 413,005 |
| December 03, 2025 | 14.27 | 14.44 | 14.44 | 14.5 | 14.27 | 440,768 |
| December 02, 2025 | 14.29 | 14.24 | 14.24 | 14.38 | 14.1 | 585,086 |
| December 01, 2025 | 14.09 | 14.3 | 14.3 | 14.44 | 14.09 | 716,500 |
| November 28, 2025 | 14.06 | 14.25 | 14.25 | 14.28 | 13.96 | 353,400 |
| November 26, 2025 | 14.15 | 14.06 | 14.06 | 14.16 | 13.97 | 467,269 |
| November 25, 2025 | 13.82 | 14.13 | 14.13 | 14.16 | 13.82 | 603,232 |
| November 24, 2025 | 14.07 | 13.82 | 13.82 | 14.1 | 13.82 | 593,100 |