14.85
-0.01(-0.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 14.82 | 14.85 | 14.85 | 14.9 | 14.77 | 92,140 |
| October 16, 2025 | 14.95 | 14.86 | 14.86 | 15.05 | 14.84 | 265,600 |
| October 15, 2025 | 14.94 | 14.94 | 14.94 | 14.96 | 14.85 | 150,845 |
| October 14, 2025 | 14.81 | 14.96 | 14.85 | 14.99 | 14.72 | 191,031 |
| October 13, 2025 | 14.87 | 14.81 | 14.7 | 14.9 | 14.72 | 287,603 |
| October 10, 2025 | 15 | 14.78 | 14.67 | 15 | 14.7 | 192,723 |
| October 09, 2025 | 15 | 14.94 | 14.83 | 15 | 14.82 | 133,600 |
| October 08, 2025 | 14.84 | 15 | 15 | 15 | 14.83 | 264,400 |
| October 07, 2025 | 14.82 | 14.77 | 14.77 | 14.92 | 14.73 | 389,400 |
| October 06, 2025 | 14.9 | 14.82 | 14.82 | 14.9 | 14.8 | 343,318 |
| October 03, 2025 | 14.77 | 14.86 | 14.86 | 14.87 | 14.73 | 791,530 |
| October 02, 2025 | 14.58 | 14.55 | 14.55 | 14.59 | 14.45 | 183,075 |
| October 01, 2025 | 14.4 | 14.62 | 14.62 | 14.77 | 14.33 | 456,500 |
| September 30, 2025 | 14.36 | 14.42 | 14.42 | 14.59 | 14.26 | 968,300 |
| September 29, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.09 | 286,700 |
| September 26, 2025 | 14.04 | 14.22 | 14.22 | 14.25 | 14.04 | 232,600 |
| September 25, 2025 | 14.13 | 14.03 | 14.03 | 14.19 | 13.97 | 299,900 |
| September 24, 2025 | 14.3 | 14.17 | 14.17 | 14.44 | 14.17 | 256,793 |
| September 23, 2025 | 14.3 | 14.32 | 14.32 | 14.48 | 14.3 | 265,220 |
| September 22, 2025 | 14.41 | 14.37 | 14.37 | 14.47 | 14.35 | 349,337 |
| September 19, 2025 | 14.43 | 14.3 | 14.3 | 14.43 | 14.27 | 239,931 |
| September 18, 2025 | 14.34 | 14.33 | 14.33 | 14.39 | 14.28 | 336,611 |
| September 17, 2025 | 14.08 | 14.24 | 14.24 | 14.33 | 14.08 | 723,746 |
| September 16, 2025 | 13.86 | 13.95 | 13.95 | 13.99 | 13.82 | 301,248 |
| September 15, 2025 | 14.04 | 13.93 | 13.93 | 14.05 | 13.89 | 434,404 |
| September 12, 2025 | 14.31 | 14.23 | 14.23 | 14.35 | 14.2 | 386,825 |
| September 11, 2025 | 14.25 | 14.37 | 14.37 | 14.37 | 14.16 | 564,600 |
| September 10, 2025 | 14.6 | 14.45 | 14.45 | 14.64 | 14.45 | 226,718 |
| September 09, 2025 | 14.61 | 14.61 | 14.61 | 14.63 | 14.5 | 116,425 |
| September 08, 2025 | 14.65 | 14.56 | 14.56 | 14.65 | 14.5 | 166,900 |
| September 05, 2025 | 14.48 | 14.62 | 14.62 | 14.62 | 14.43 | 192,714 |
| September 04, 2025 | 14.36 | 14.42 | 14.42 | 14.48 | 14.36 | 180,306 |
| September 03, 2025 | 14.35 | 14.41 | 14.41 | 14.47 | 14.32 | 245,900 |
| September 02, 2025 | 14.32 | 14.35 | 14.35 | 14.41 | 14.31 | 203,909 |
| August 29, 2025 | 14.36 | 14.35 | 14.35 | 14.45 | 14.28 | 176,700 |
| August 28, 2025 | 14.34 | 14.32 | 14.32 | 14.37 | 14.24 | 172,832 |
| August 27, 2025 | 14.25 | 14.28 | 14.28 | 14.34 | 14.25 | 130,647 |
| August 26, 2025 | 14.17 | 14.3 | 14.3 | 14.3 | 14.17 | 148,300 |
| August 25, 2025 | 14.26 | 14.18 | 14.18 | 14.28 | 14.18 | 226,230 |
| August 22, 2025 | 14.13 | 14.27 | 14.27 | 14.3 | 14.13 | 215,126 |
| August 21, 2025 | 14.04 | 14.1 | 14.1 | 14.18 | 14.02 | 177,200 |
| August 20, 2025 | 14.06 | 14.06 | 14.06 | 14.11 | 13.96 | 202,700 |
| August 19, 2025 | 14.03 | 14.05 | 14.05 | 14.1 | 14.01 | 182,300 |
| August 18, 2025 | 14.08 | 13.98 | 13.98 | 14.17 | 13.95 | 341,500 |
| August 15, 2025 | 14.12 | 14.11 | 14.11 | 14.2 | 14.08 | 220,700 |
| August 14, 2025 | 14.05 | 14.25 | 14.25 | 14.29 | 14.05 | 147,500 |
| August 13, 2025 | 14.04 | 14.24 | 14.24 | 14.28 | 14.01 | 183,700 |
| August 12, 2025 | 13.81 | 13.99 | 13.99 | 13.99 | 13.81 | 220,500 |
| August 11, 2025 | 13.7 | 13.8 | 13.8 | 13.88 | 13.7 | 186,849 |
| August 08, 2025 | 13.75 | 13.74 | 13.74 | 13.85 | 13.67 | 320,925 |
| August 07, 2025 | 13.75 | 13.74 | 13.74 | 13.86 | 13.7 | 259,600 |
| August 06, 2025 | 13.93 | 13.8 | 13.8 | 14.01 | 13.75 | 311,200 |
| August 05, 2025 | 14.05 | 13.98 | 13.98 | 14.05 | 13.96 | 163,235 |
| August 04, 2025 | 14.09 | 14.05 | 14.05 | 14.1 | 14.03 | 282,600 |
| August 01, 2025 | 13.99 | 14.13 | 14.13 | 14.17 | 13.86 | 361,400 |
| July 31, 2025 | 14.21 | 14.11 | 14.11 | 14.29 | 14.02 | 259,634 |
| July 30, 2025 | 14.18 | 14.16 | 14.16 | 14.2 | 14.05 | 220,348 |
| July 29, 2025 | 14.06 | 14.12 | 14.12 | 14.13 | 14.06 | 220,100 |
| July 28, 2025 | 14.03 | 14.05 | 14.05 | 14.08 | 14 | 219,224 |
| July 25, 2025 | 14.12 | 14.05 | 14.05 | 14.12 | 14.01 | 172,537 |