14.04
-0.02(-0.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 14.11 | 14.06 | 14.06 | 14.13 | 14.03 | 648,056 |
| December 29, 2025 | 14.15 | 14.11 | 14.11 | 14.16 | 14.06 | 612,605 |
| December 26, 2025 | 14.14 | 14.16 | 14.16 | 14.2 | 14.08 | 969,439 |
| December 24, 2025 | 14.08 | 14.09 | 14.09 | 14.12 | 14.03 | 365,704 |
| December 23, 2025 | 14.23 | 14.23 | 14.23 | 14.32 | 14.17 | 1M |
| December 22, 2025 | 14.18 | 14.27 | 14.27 | 14.27 | 14.12 | 884,400 |
| December 19, 2025 | 14.02 | 14.18 | 14.18 | 14.25 | 14.01 | 1.38M |
| December 18, 2025 | 14.02 | 13.94 | 13.94 | 14.06 | 13.93 | 2.01M |
| December 17, 2025 | 13.93 | 13.93 | 13.93 | 13.99 | 13.93 | 883,211 |
| December 16, 2025 | 14.07 | 13.91 | 13.91 | 14.07 | 13.9 | 1.51M |
| December 15, 2025 | 14.02 | 14.09 | 14.09 | 14.12 | 14 | 1.99M |
| December 12, 2025 | 14.09 | 14.02 | 14.02 | 14.16 | 13.97 | 1.57M |
| December 11, 2025 | 14.07 | 14.09 | 14.09 | 14.14 | 14.01 | 1.66M |
| December 10, 2025 | 13.91 | 13.86 | 13.86 | 13.91 | 13.78 | 870,509 |
| December 09, 2025 | 13.75 | 13.82 | 13.82 | 13.93 | 13.75 | 961,100 |
| December 08, 2025 | 14.11 | 13.89 | 13.89 | 14.15 | 13.64 | 1.57M |
| December 05, 2025 | 14.13 | 14.19 | 14.19 | 14.21 | 14.1 | 816,270 |
| December 04, 2025 | 14.11 | 14.14 | 14.14 | 14.19 | 14.11 | 778,500 |
| December 03, 2025 | 14.09 | 14.13 | 14.13 | 14.17 | 14.08 | 614,072 |
| December 02, 2025 | 14.15 | 14.1 | 14.1 | 14.2 | 14.05 | 1.01M |
| December 01, 2025 | 14.01 | 13.94 | 13.94 | 14.06 | 13.94 | 1.07M |
| November 28, 2025 | 13.95 | 14.05 | 14.05 | 14.06 | 13.88 | 771,100 |
| November 26, 2025 | 13.93 | 13.99 | 13.99 | 13.99 | 13.88 | 1.02M |
| November 25, 2025 | 13.79 | 13.88 | 13.88 | 13.92 | 13.74 | 1.5M |
| November 24, 2025 | 13.84 | 13.66 | 13.66 | 13.85 | 13.64 | 1.11M |
| November 21, 2025 | 13.88 | 13.91 | 13.91 | 14.01 | 13.84 | 900,121 |
| November 20, 2025 | 14.03 | 13.9 | 13.9 | 14.08 | 13.89 | 676,600 |
| November 19, 2025 | 14.03 | 14.05 | 14.05 | 14.1 | 14 | 857,500 |
| November 18, 2025 | 13.95 | 14.02 | 14.02 | 14.07 | 13.83 | 1.16M |
| November 17, 2025 | 13.71 | 13.96 | 13.96 | 14.05 | 13.71 | 1M |
| November 14, 2025 | 13.82 | 13.94 | 13.94 | 13.98 | 13.82 | 894,000 |
| November 13, 2025 | 13.82 | 13.87 | 13.87 | 14.02 | 13.79 | 968,000 |
| November 12, 2025 | 13.9 | 13.85 | 13.85 | 13.93 | 13.8 | 1.06M |
| November 11, 2025 | 13.53 | 13.81 | 13.81 | 13.85 | 13.53 | 941,858 |
| November 10, 2025 | 13.46 | 13.52 | 13.52 | 13.54 | 13.44 | 737,805 |
| November 07, 2025 | 13.48 | 13.46 | 13.46 | 13.52 | 13.39 | 911,132 |
| November 06, 2025 | 13.43 | 13.47 | 13.47 | 13.52 | 13.37 | 1.09M |
| November 05, 2025 | 13.42 | 13.4 | 13.4 | 13.49 | 13.39 | 954,800 |
| November 04, 2025 | 13.44 | 13.47 | 13.47 | 13.52 | 13.38 | 1.42M |
| November 03, 2025 | 13.41 | 13.41 | 13.41 | 13.49 | 13.39 | 1.14M |
| October 31, 2025 | 13.32 | 13.29 | 13.29 | 13.38 | 13.2 | 1.45M |
| October 30, 2025 | 13.53 | 13.45 | 13.45 | 13.66 | 13.44 | 1.19M |
| October 29, 2025 | 13.95 | 13.41 | 13.41 | 14 | 13.14 | 3.61M |
| October 28, 2025 | 14.36 | 14.6 | 14.6 | 14.66 | 14.36 | 1.32M |
| October 27, 2025 | 14.54 | 14.47 | 14.47 | 14.66 | 14.29 | 1.65M |
| October 24, 2025 | 14.92 | 14.58 | 14.58 | 14.94 | 14.58 | 988,400 |
| October 23, 2025 | 14.71 | 14.62 | 14.62 | 14.75 | 14.58 | 837,347 |
| October 22, 2025 | 14.78 | 14.87 | 14.87 | 14.95 | 14.78 | 717,025 |
| October 21, 2025 | 14.72 | 14.73 | 14.73 | 14.8 | 14.72 | 513,600 |
| October 20, 2025 | 14.61 | 14.75 | 14.75 | 14.76 | 14.55 | 892,668 |
| October 17, 2025 | 14 | 14.45 | 14.45 | 14.46 | 14 | 802,837 |
| October 16, 2025 | 14.11 | 14.22 | 14.22 | 14.31 | 14.11 | 1.17M |
| October 15, 2025 | 13.96 | 14.07 | 14.07 | 14.08 | 13.95 | 1.09M |
| October 14, 2025 | 14.14 | 13.97 | 13.97 | 14.14 | 13.92 | 2.18M |
| October 13, 2025 | 14.3 | 14.36 | 14.36 | 14.4 | 14.2 | 1.05M |
| October 10, 2025 | 14.11 | 14.34 | 14.34 | 14.48 | 14.11 | 1.07M |
| October 09, 2025 | 14.06 | 14.17 | 14.17 | 14.18 | 14 | 858,800 |
| October 08, 2025 | 13.96 | 13.99 | 13.99 | 14.07 | 13.95 | 886,222 |
| October 07, 2025 | 14.11 | 14.03 | 14.03 | 14.11 | 14.03 | 1.06M |
| October 06, 2025 | 14.2 | 14.09 | 14.09 | 14.24 | 14.09 | 787,244 |