14.18
+0.042(+0.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 14.16 | 14.18 | 14.18 | 14.22 | 14.06 | 1.67M |
| February 19, 2026 | 14.18 | 14.13 | 14.13 | 14.19 | 14.07 | 1.17M |
| February 18, 2026 | 14.12 | 14.21 | 14.21 | 14.21 | 14.08 | 1.84M |
| February 17, 2026 | 14.01 | 14.06 | 14.06 | 14.08 | 13.93 | 2.87M |
| February 16, 2026 | 14.09 | 14.04 | 14.04 | 14.12 | 14.03 | 587,571 |
| February 13, 2026 | 14.04 | 14.1 | 14.1 | 14.11 | 13.97 | 2.31M |
| February 12, 2026 | 14.36 | 14.13 | 14.13 | 14.36 | 14.1 | 1.85M |
| February 11, 2026 | 14.35 | 14.3 | 14.3 | 14.42 | 14.25 | 857,618 |
| February 10, 2026 | 14.36 | 14.37 | 14.37 | 14.41 | 14.33 | 1.06M |
| February 09, 2026 | 14.29 | 14.36 | 14.36 | 14.36 | 14.22 | 793,102 |
| February 06, 2026 | 13.97 | 14.21 | 14.21 | 14.21 | 13.96 | 1.17M |
| February 05, 2026 | 14.2 | 14.05 | 14.05 | 14.22 | 13.96 | 2.74M |
| February 04, 2026 | 14.31 | 14.2 | 14.2 | 14.32 | 14.19 | 2.37M |
| February 03, 2026 | 14.47 | 14.3 | 14.3 | 14.48 | 14.3 | 755,964 |
| February 02, 2026 | 14.2 | 14.43 | 14.43 | 14.43 | 14.19 | 1.14M |
| January 30, 2026 | 14.27 | 14.34 | 14.34 | 14.4 | 14.26 | 996,230 |
| January 29, 2026 | 14.5 | 14.28 | 14.28 | 14.51 | 14.21 | 466,973 |
| January 28, 2026 | 14.52 | 14.45 | 14.45 | 14.52 | 14.45 | 399,260 |
| January 27, 2026 | 14.45 | 14.47 | 14.47 | 14.47 | 14.42 | 1M |
| January 26, 2026 | 14.31 | 14.4 | 14.4 | 14.41 | 14.27 | 1.07M |
| January 23, 2026 | 14.35 | 14.34 | 14.34 | 14.36 | 14.28 | 755,105 |
| January 22, 2026 | 14.28 | 14.34 | 14.34 | 14.36 | 14.28 | 349,508 |
| January 21, 2026 | 14.13 | 14.2 | 14.2 | 14.24 | 14.04 | 1.62M |
| January 20, 2026 | 14.19 | 14.22 | 14.22 | 14.23 | 14.11 | 1.92M |
| January 19, 2026 | 14.25 | 14.23 | 14.23 | 14.27 | 14.19 | 489,263 |
| January 16, 2026 | 14.45 | 14.41 | 14.41 | 14.46 | 14.36 | 2.48M |
| January 15, 2026 | 14.38 | 14.46 | 14.46 | 14.47 | 14.38 | 1.83M |
| January 14, 2026 | 14.44 | 14.33 | 14.33 | 14.45 | 14.29 | 1.72M |
| January 13, 2026 | 14.48 | 14.47 | 14.47 | 14.53 | 14.43 | 747,935 |
| January 12, 2026 | 14.39 | 14.48 | 14.48 | 14.48 | 14.36 | 494,164 |
| January 09, 2026 | 14.4 | 14.45 | 14.45 | 14.47 | 14.39 | 7.75M |
| January 08, 2026 | 14.38 | 14.38 | 14.38 | 14.41 | 14.36 | 1.91M |
| January 07, 2026 | 14.44 | 14.47 | 14.47 | 14.48 | 14.43 | 1.9M |
| January 06, 2026 | 14.38 | 14.39 | 14.39 | 14.42 | 14.33 | 867,031 |
| January 05, 2026 | 14.28 | 14.38 | 14.38 | 14.44 | 14.27 | 31.59M |
| January 02, 2026 | 14.31 | 14.24 | 14.24 | 14.44 | 14.21 | 291,126 |
| December 31, 2025 | 14.32 | 14.34 | 14.34 | 14.34 | 14.3 | 660,787 |
| December 30, 2025 | 14.36 | 14.37 | 14.37 | 14.37 | 14.34 | 179,214 |
| December 29, 2025 | 14.41 | 14.34 | 14.34 | 14.41 | 14.34 | 601,178 |
| December 24, 2025 | 14.37 | 14.38 | 14.38 | 14.38 | 14.36 | 133,617 |
| December 23, 2025 | 14.31 | 14.35 | 14.35 | 14.35 | 14.28 | 850,461 |
| December 22, 2025 | 14.27 | 14.31 | 14.31 | 14.31 | 14.26 | 305,217 |
| December 19, 2025 | 14.11 | 14.2 | 14.2 | 14.2 | 14.09 | 602,340 |
| December 18, 2025 | 14 | 14.17 | 14.17 | 14.17 | 14 | 177,062 |
| December 17, 2025 | 14.15 | 14.02 | 14.02 | 14.19 | 14.02 | 6.88M |
| December 16, 2025 | 14.09 | 14.1 | 14.1 | 14.19 | 14.09 | 1.26M |
| December 15, 2025 | 14.23 | 14.19 | 14.19 | 14.29 | 14.15 | 706,473 |
| December 12, 2025 | 14.37 | 14.18 | 14.18 | 14.39 | 14.18 | 917,213 |
| December 11, 2025 | 14.23 | 14.28 | 14.28 | 14.31 | 14.2 | 1.83M |
| December 10, 2025 | 14.26 | 14.26 | 14.26 | 14.27 | 14.22 | 312,062 |
| December 09, 2025 | 14.28 | 14.29 | 14.29 | 14.3 | 14.24 | 981,518 |
| December 08, 2025 | 14.33 | 14.26 | 14.26 | 14.34 | 14.25 | 308,641 |
| December 05, 2025 | 14.31 | 14.3 | 14.3 | 14.36 | 14.26 | 570,948 |
| December 04, 2025 | 14.26 | 14.24 | 14.24 | 14.3 | 14.23 | 916,381 |
| December 03, 2025 | 14.23 | 14.24 | 14.24 | 14.25 | 14.16 | 790,047 |
| December 02, 2025 | 14.15 | 14.17 | 14.17 | 14.25 | 14.14 | 1.27M |
| December 01, 2025 | 14.13 | 14.18 | 14.18 | 14.19 | 14.11 | 1.46M |
| November 28, 2025 | 14.21 | 14.2 | 14.2 | 14.27 | 14.14 | 869,828 |
| November 27, 2025 | 14.16 | 14.15 | 14.15 | 14.16 | 14.15 | 440,956 |
| November 26, 2025 | 14.11 | 14.17 | 14.17 | 14.17 | 14.07 | 309,261 |