14.19
-0.0282(-0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 13.86 | 14.19 | 14.19 | 14.38 | 13.72 | 4,305 |
| November 06, 2025 | 13.77 | 14.22 | 14.22 | 14.26 | 13.02 | 5,487 |
| November 05, 2025 | 14.19 | 14.25 | 14.25 | 14.38 | 13.85 | 3,253 |
| November 04, 2025 | 14.41 | 13.75 | 13.75 | 14.41 | 13.64 | 12,749 |
| November 03, 2025 | 14.59 | 14.14 | 14.14 | 14.59 | 14 | 4,524 |
| October 31, 2025 | 14.47 | 14.14 | 14.14 | 14.47 | 14.08 | 7,011 |
| October 30, 2025 | 14.49 | 14.25 | 14.25 | 14.51 | 14.11 | 3,370 |
| October 29, 2025 | 14.64 | 14.2 | 14.2 | 14.64 | 14.2 | 3,140 |
| October 28, 2025 | 14.4 | 14.73 | 14.73 | 14.73 | 14.09 | 3,764 |
| October 27, 2025 | 14.21 | 14.42 | 14.42 | 14.42 | 14.18 | 2,319 |
| October 24, 2025 | 14.58 | 14.07 | 14.07 | 14.73 | 14.07 | 2,822 |
| October 23, 2025 | 14.56 | 14.54 | 14.54 | 14.65 | 14.13 | 7,711 |
| October 22, 2025 | 14.53 | 14.5 | 14.5 | 14.65 | 14.23 | 1,708 |
| October 21, 2025 | 14.17 | 14.1 | 14.1 | 14.6 | 14 | 4,415 |
| October 20, 2025 | 14.19 | 14.33 | 14.33 | 14.57 | 14 | 5,194 |
| October 17, 2025 | 14.13 | 14.11 | 14.11 | 14.52 | 14.11 | 1,347 |
| October 16, 2025 | 14.49 | 14.38 | 14.38 | 14.75 | 14.21 | 3,268 |
| October 15, 2025 | 14.49 | 14.35 | 14.35 | 14.66 | 14.28 | 3,428 |
| October 14, 2025 | 14.34 | 14.28 | 14.28 | 14.45 | 14 | 3,026 |
| October 13, 2025 | 14.56 | 14.1 | 14.1 | 14.57 | 14.01 | 8,436 |
| October 10, 2025 | 14.48 | 14.49 | 14.49 | 14.51 | 14 | 3,585 |
| October 09, 2025 | 14.81 | 14.51 | 14.51 | 14.84 | 14.15 | 2,324 |
| October 08, 2025 | 14.5 | 14.32 | 14.32 | 14.59 | 14.06 | 7,112 |
| October 07, 2025 | 14.2 | 14.43 | 14.43 | 14.43 | 14.02 | 7,269 |
| October 06, 2025 | 14.17 | 14.11 | 14.11 | 14.4 | 14.02 | 3,723 |
| October 03, 2025 | 14.29 | 14.39 | 14.39 | 14.43 | 14 | 2,249 |
| October 02, 2025 | 14.22 | 14.26 | 14.26 | 14.43 | 14.22 | 1,786 |
| October 01, 2025 | 14.02 | 14.15 | 14.15 | 14.43 | 14.02 | 5,574 |
| September 30, 2025 | 14.16 | 14.25 | 14.25 | 14.25 | 13.74 | 4,442 |
| September 29, 2025 | 14.68 | 14.65 | 14.18 | 14.9 | 14.36 | 6,063 |
| September 26, 2025 | 14.81 | 14.76 | 14.76 | 14.84 | 14.74 | 1,501 |
| September 25, 2025 | 15.01 | 14.78 | 14.78 | 15.09 | 14.58 | 3,235 |
| September 24, 2025 | 15.09 | 14.77 | 14.77 | 15.35 | 14.57 | 9,707 |
| September 23, 2025 | 15 | 15.05 | 15.05 | 15.45 | 14.77 | 13,460 |
| September 22, 2025 | 15.5 | 14.97 | 14.97 | 15.5 | 14.72 | 14,938 |
| September 19, 2025 | 14.97 | 15 | 15 | 15.64 | 14.77 | 9,789 |
| September 18, 2025 | 15.39 | 15.21 | 15.21 | 15.64 | 14.6 | 9,100 |
| September 17, 2025 | 15 | 14.74 | 14.74 | 15.43 | 14.57 | 26,365 |
| September 16, 2025 | 15.11 | 15.09 | 15.09 | 15.11 | 15.01 | 1,213 |
| September 15, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 14.78 | 9,735 |
| September 12, 2025 | 15.44 | 15.12 | 15.12 | 15.5 | 15.01 | 2,320 |
| September 11, 2025 | 15.32 | 15.14 | 15.14 | 15.64 | 14.88 | 5,332 |
| September 10, 2025 | 14.98 | 15.45 | 15.45 | 15.5 | 14.98 | 4,301 |
| September 09, 2025 | 15.31 | 15.31 | 15.31 | 15.56 | 14.93 | 7,372 |
| September 08, 2025 | 15.11 | 15.09 | 15.09 | 15.17 | 15.09 | 1,409 |
| September 05, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0 |
| September 04, 2025 | 15 | 14.98 | 14.98 | 15.29 | 14.9 | 159 |
| September 03, 2025 | 15 | 14.98 | 14.98 | 15.29 | 14.9 | 1,403 |
| September 02, 2025 | 15.22 | 14.99 | 14.99 | 15.31 | 14.6 | 7,876 |
| August 29, 2025 | 14.8 | 14.8 | 14.8 | 14.8 | 14.8 | 2 |
| August 28, 2025 | 14.88 | 14.8 | 14.8 | 15.03 | 14.74 | 4,634 |
| August 27, 2025 | 15.16 | 15.01 | 15.01 | 15.25 | 15.01 | 2,650 |
| August 26, 2025 | 15.4 | 15.25 | 15.25 | 15.51 | 15.25 | 2,955 |
| August 25, 2025 | 15.24 | 15.02 | 15.02 | 15.24 | 14.96 | 1,782 |
| August 22, 2025 | 15.05 | 14.95 | 14.95 | 15.05 | 14.71 | 1,991 |
| August 21, 2025 | 14.64 | 14.7 | 14.7 | 15.04 | 14.64 | 4,831 |
| August 20, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 116 |
| August 19, 2025 | 14.6 | 14.72 | 14.72 | 15 | 14.6 | 945 |
| August 18, 2025 | 14.53 | 14.52 | 14.52 | 14.78 | 14.49 | 1,020 |
| August 15, 2025 | 14.73 | 14.57 | 14.57 | 14.77 | 14.57 | 2,241 |