14.22
+0.19(+1.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 14.11 | 14.04 | 14.04 | 14.18 | 14.04 | 168,325 |
| July 23, 2025 | 14.13 | 14.11 | 14.11 | 14.16 | 14.04 | 162,200 |
| July 22, 2025 | 13.93 | 14.07 | 14.07 | 14.13 | 13.9 | 244,711 |
| July 21, 2025 | 14.07 | 13.96 | 13.96 | 14.11 | 13.93 | 350,900 |
| July 18, 2025 | 14.01 | 14.19 | 14.19 | 14.19 | 13.73 | 867,817 |
| July 17, 2025 | 14.05 | 14.04 | 14.04 | 14.09 | 13.98 | 307,000 |
| July 16, 2025 | 13.99 | 14.04 | 14.04 | 14.09 | 13.96 | 238,700 |
| July 15, 2025 | 14.23 | 13.96 | 13.96 | 14.31 | 13.96 | 294,000 |
| July 14, 2025 | 14.32 | 14.33 | 14.16 | 14.39 | 14.26 | 399,816 |
| July 11, 2025 | 14.52 | 14.42 | 14.25 | 14.55 | 14.41 | 214,930 |
| July 10, 2025 | 14.5 | 14.56 | 14.39 | 14.62 | 14.5 | 209,739 |
| July 09, 2025 | 14.38 | 14.49 | 14.32 | 14.5 | 14.36 | 273,100 |
| July 08, 2025 | 14.25 | 14.38 | 14.21 | 14.45 | 14.24 | 145,600 |
| July 07, 2025 | 14.38 | 14.24 | 14.07 | 14.43 | 14.22 | 253,543 |
| July 03, 2025 | 14.47 | 14.46 | 14.29 | 14.53 | 14.43 | 134,900 |