14.22
-0.06(-0.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 14.28 | 14.22 | 14.22 | 14.31 | 14.2 | 108,023 |
| September 25, 2025 | 14.27 | 14.28 | 14.28 | 14.28 | 14.14 | 170,700 |
| September 24, 2025 | 14.35 | 14.27 | 14.27 | 14.36 | 14.22 | 139,705 |
| September 23, 2025 | 14.39 | 14.3 | 14.3 | 14.42 | 14.3 | 143,000 |
| September 22, 2025 | 14.41 | 14.4 | 14.4 | 14.41 | 14.34 | 224,140 |
| September 19, 2025 | 14.16 | 14.21 | 14.21 | 14.22 | 14.1 | 142,400 |
| September 18, 2025 | 14.14 | 14.1 | 14.1 | 14.18 | 14.07 | 200,500 |
| September 17, 2025 | 14.16 | 14.09 | 14.09 | 14.18 | 14.02 | 116,700 |
| September 16, 2025 | 14.19 | 14.12 | 14.12 | 14.24 | 14.1 | 164,500 |
| September 15, 2025 | 14.21 | 14.16 | 14.16 | 14.32 | 14.1 | 183,110 |
| September 12, 2025 | 14.45 | 14.46 | 14.46 | 14.49 | 14.39 | 83,200 |
| September 11, 2025 | 14.4 | 14.42 | 14.42 | 14.45 | 14.4 | 96,800 |
| September 10, 2025 | 14.38 | 14.37 | 14.37 | 14.43 | 14.35 | 101,117 |
| September 09, 2025 | 14.33 | 14.34 | 14.34 | 14.4 | 14.29 | 86,660 |
| September 08, 2025 | 14.32 | 14.35 | 14.35 | 14.36 | 14.29 | 98,400 |
| September 05, 2025 | 14.36 | 14.27 | 14.27 | 14.36 | 14.22 | 86,802 |
| September 04, 2025 | 14.26 | 14.34 | 14.34 | 14.34 | 14.24 | 78,337 |
| September 03, 2025 | 14.14 | 14.19 | 14.19 | 14.23 | 14.14 | 86,618 |
| September 02, 2025 | 14.13 | 14.17 | 14.17 | 14.17 | 14.07 | 118,000 |
| August 29, 2025 | 14.22 | 14.21 | 14.21 | 14.26 | 14.16 | 100,500 |
| August 28, 2025 | 14.22 | 14.21 | 14.21 | 14.26 | 14.19 | 92,700 |
| August 27, 2025 | 14.19 | 14.25 | 14.25 | 14.28 | 14.14 | 113,143 |
| August 26, 2025 | 14.12 | 14.2 | 14.2 | 14.23 | 14.12 | 105,500 |
| August 25, 2025 | 14.21 | 14.19 | 14.19 | 14.25 | 14.11 | 89,228 |
| August 22, 2025 | 14.05 | 14.16 | 14.16 | 14.21 | 14.04 | 116,126 |
| August 21, 2025 | 14.01 | 14.04 | 14.04 | 14.1 | 14 | 80,900 |
| August 20, 2025 | 14.15 | 14.05 | 14.05 | 14.15 | 14 | 149,500 |
| August 19, 2025 | 14.16 | 14.12 | 14.12 | 14.23 | 14.07 | 128,040 |
| August 18, 2025 | 14.08 | 14.18 | 14.18 | 14.19 | 14.08 | 67,432 |
| August 15, 2025 | 14.22 | 14.07 | 14.07 | 14.23 | 14.07 | 98,733 |
| August 14, 2025 | 14.13 | 14.22 | 14.22 | 14.22 | 14.13 | 88,300 |
| August 13, 2025 | 14.13 | 14.13 | 14.13 | 14.2 | 14.07 | 91,627 |
| August 12, 2025 | 14.06 | 14.13 | 14.13 | 14.15 | 14.02 | 159,800 |
| August 11, 2025 | 14.1 | 14.04 | 14.04 | 14.15 | 14.03 | 81,401 |
| August 08, 2025 | 14.12 | 14.11 | 14.11 | 14.12 | 14.09 | 56,200 |
| August 07, 2025 | 14.1 | 14.08 | 14.08 | 14.13 | 14.03 | 141,133 |
| August 06, 2025 | 13.97 | 14.03 | 14.03 | 14.04 | 13.95 | 74,200 |
| August 05, 2025 | 13.98 | 13.96 | 13.96 | 14.04 | 13.9 | 110,818 |
| August 04, 2025 | 13.95 | 13.95 | 13.95 | 13.96 | 13.79 | 625,000 |
| August 01, 2025 | 14.05 | 13.91 | 13.91 | 14.05 | 13.86 | 74,400 |
| July 31, 2025 | 14.1 | 14.11 | 14.11 | 14.13 | 14.01 | 88,600 |
| July 30, 2025 | 14.09 | 14.04 | 14.04 | 14.1 | 13.99 | 109,900 |
| July 29, 2025 | 14.11 | 14.06 | 14.06 | 14.15 | 14.06 | 86,700 |
| July 28, 2025 | 14.18 | 14.12 | 14.12 | 14.18 | 14.06 | 87,149 |
| July 25, 2025 | 14.09 | 14.16 | 14.16 | 14.16 | 14.05 | 92,913 |
| July 24, 2025 | 14.01 | 14.05 | 14.05 | 14.08 | 13.95 | 119,315 |
| July 23, 2025 | 14.01 | 14.02 | 14.02 | 14.1 | 13.98 | 115,500 |
| July 22, 2025 | 14.01 | 14 | 14 | 14.06 | 13.94 | 150,815 |
| July 21, 2025 | 13.95 | 14.01 | 14.01 | 14.05 | 13.95 | 91,300 |
| July 18, 2025 | 13.99 | 13.94 | 13.94 | 13.99 | 13.9 | 106,500 |
| July 17, 2025 | 13.96 | 13.95 | 13.95 | 13.98 | 13.92 | 137,640 |
| July 16, 2025 | 13.99 | 13.97 | 13.97 | 14.04 | 13.9 | 99,111 |
| July 15, 2025 | 14.03 | 13.96 | 13.96 | 14.06 | 13.92 | 102,800 |
| July 14, 2025 | 14 | 14 | 14 | 14.04 | 13.94 | 141,116 |
| July 11, 2025 | 13.97 | 14 | 14 | 14.01 | 13.9 | 127,711 |
| July 10, 2025 | 13.92 | 13.99 | 13.99 | 14 | 13.92 | 116,826 |
| July 09, 2025 | 13.91 | 13.93 | 13.93 | 13.98 | 13.88 | 123,200 |
| July 08, 2025 | 13.92 | 13.89 | 13.89 | 13.96 | 13.85 | 90,918 |
| July 07, 2025 | 13.98 | 13.87 | 13.87 | 14.01 | 13.84 | 118,200 |
| July 03, 2025 | 13.95 | 14.01 | 14.01 | 14.02 | 13.91 | 71,036 |