14.96
+0.05(+0.34%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 14.95 | 14.96 | 14.96 | 15.09 | 14.63 | 27,600 |
October 17, 2025 | 14.79 | 14.91 | 14.91 | 15.28 | 14.79 | 58,710 |
October 16, 2025 | 14.99 | 14.84 | 14.84 | 15.13 | 14.74 | 44,200 |
October 15, 2025 | 14.98 | 14.99 | 14.99 | 15.14 | 14.9 | 44,217 |
October 14, 2025 | 14.73 | 14.88 | 14.88 | 14.94 | 14.52 | 44,606 |
October 13, 2025 | 14.81 | 14.78 | 14.78 | 15.03 | 14.53 | 104,600 |
October 10, 2025 | 14.96 | 14.71 | 14.71 | 15.02 | 14.71 | 53,707 |
October 09, 2025 | 15.08 | 14.97 | 14.97 | 15.08 | 14.79 | 70,100 |
October 08, 2025 | 15.33 | 15.15 | 15.15 | 15.34 | 14.98 | 21,042 |
October 07, 2025 | 15.21 | 15.2 | 15.2 | 15.57 | 15.08 | 72,010 |
October 06, 2025 | 15.81 | 15.26 | 15.26 | 15.81 | 15.16 | 45,300 |
October 03, 2025 | 15.57 | 15.68 | 15.68 | 15.97 | 15.5 | 36,300 |
October 02, 2025 | 15.68 | 15.55 | 15.55 | 15.68 | 15.34 | 26,309 |
October 01, 2025 | 15.62 | 15.73 | 15.73 | 15.85 | 15.45 | 24,100 |
September 30, 2025 | 15.64 | 15.66 | 15.66 | 15.75 | 15.48 | 28,904 |
September 29, 2025 | 15.66 | 15.71 | 15.71 | 15.82 | 15.5 | 56,830 |
September 26, 2025 | 15.77 | 15.7 | 15.7 | 15.94 | 15.58 | 18,900 |
September 25, 2025 | 15.84 | 15.71 | 15.71 | 15.98 | 15.58 | 22,232 |
September 24, 2025 | 16.03 | 15.82 | 15.82 | 16.14 | 15.75 | 21,600 |
September 23, 2025 | 16.36 | 16.38 | 16.13 | 16.5 | 16.17 | 36,611 |
September 22, 2025 | 16.41 | 16.39 | 16.14 | 16.45 | 16.13 | 23,100 |
September 19, 2025 | 16.55 | 16.18 | 15.93 | 16.6 | 16.08 | 94,126 |
September 18, 2025 | 16.2 | 16.55 | 16.3 | 16.66 | 16.13 | 25,900 |
September 17, 2025 | 16.4 | 16.19 | 16.19 | 16.69 | 16.12 | 32,804 |
September 16, 2025 | 16.16 | 16.28 | 16.28 | 16.44 | 16.1 | 19,800 |
September 15, 2025 | 16.09 | 16.22 | 16.22 | 16.43 | 16.09 | 19,500 |
September 12, 2025 | 16.51 | 16.12 | 16.12 | 16.51 | 16.01 | 25,047 |
September 11, 2025 | 16.11 | 16.43 | 16.43 | 16.48 | 16.11 | 28,171 |
September 10, 2025 | 15.9 | 16.14 | 16.14 | 16.24 | 15.81 | 41,416 |
September 09, 2025 | 15.77 | 15.95 | 15.95 | 15.99 | 15.48 | 26,300 |
September 08, 2025 | 15.69 | 15.75 | 15.75 | 15.86 | 15.47 | 19,700 |
September 05, 2025 | 15.8 | 15.68 | 15.68 | 15.87 | 15.45 | 51,405 |
September 04, 2025 | 15.55 | 15.8 | 15.8 | 15.8 | 15.5 | 19,300 |
September 03, 2025 | 15.54 | 15.56 | 15.56 | 15.72 | 15.4 | 24,800 |
September 02, 2025 | 15.96 | 15.52 | 15.52 | 15.96 | 15.48 | 21,945 |
August 29, 2025 | 15.65 | 16 | 16 | 16 | 15.65 | 26,100 |
August 28, 2025 | 15.89 | 15.72 | 15.72 | 15.89 | 15.51 | 19,573 |
August 27, 2025 | 15.66 | 15.87 | 15.87 | 15.93 | 15.58 | 14,225 |
August 26, 2025 | 15.58 | 15.74 | 15.74 | 15.92 | 15.58 | 12,200 |
August 25, 2025 | 15.85 | 15.61 | 15.61 | 15.9 | 15.51 | 26,303 |
August 22, 2025 | 15.61 | 15.97 | 15.97 | 16 | 15.55 | 45,300 |
August 21, 2025 | 15.24 | 15.55 | 15.55 | 15.58 | 15.24 | 24,620 |
August 20, 2025 | 15.26 | 15.38 | 15.38 | 15.44 | 15.01 | 19,900 |
August 19, 2025 | 15.09 | 15.23 | 15.23 | 15.35 | 15.09 | 13,500 |
August 18, 2025 | 15.01 | 15.06 | 15.06 | 15.2 | 15 | 20,652 |
August 15, 2025 | 15.35 | 15.05 | 15.05 | 15.35 | 14.93 | 25,600 |
August 14, 2025 | 15.28 | 15.27 | 15.27 | 15.38 | 14.98 | 38,100 |
August 13, 2025 | 15.23 | 15.34 | 15.34 | 15.4 | 14.89 | 44,032 |
August 12, 2025 | 14.89 | 15.1 | 15.1 | 15.19 | 14.89 | 42,400 |
August 11, 2025 | 14.9 | 14.96 | 14.96 | 15.24 | 14.71 | 22,100 |
August 08, 2025 | 14.94 | 14.9 | 14.9 | 15.32 | 14.85 | 30,900 |
August 07, 2025 | 15.15 | 15.02 | 15.02 | 15.15 | 14.81 | 35,041 |
August 06, 2025 | 15.02 | 15.07 | 15.07 | 15.14 | 14.9 | 39,747 |
August 05, 2025 | 14.88 | 14.97 | 14.97 | 15.02 | 14.76 | 33,036 |
August 04, 2025 | 14.55 | 14.94 | 14.94 | 14.97 | 14.55 | 36,200 |
August 01, 2025 | 14.44 | 14.52 | 14.52 | 15.14 | 14.17 | 53,000 |
July 31, 2025 | 15.02 | 14.55 | 14.55 | 15.02 | 14.53 | 47,280 |
July 30, 2025 | 15.36 | 15.02 | 15.02 | 15.7 | 14.95 | 36,100 |
July 29, 2025 | 15.4 | 15.41 | 15.41 | 15.75 | 15.24 | 57,504 |
July 28, 2025 | 15.56 | 15.38 | 15.38 | 15.56 | 15.36 | 10,700 |