14.95
-0.42(-2.73%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 15.27 | 14.95 | 14.95 | 15.49 | 14.79 | 125,000 |
| October 28, 2025 | 15.29 | 15.37 | 15.37 | 15.42 | 15.1 | 113,600 |
| October 27, 2025 | 15.52 | 15.39 | 15.39 | 15.55 | 15.29 | 104,200 |
| October 24, 2025 | 15.29 | 15.42 | 15.42 | 15.5 | 15.29 | 78,344 |
| October 23, 2025 | 15.29 | 15.1 | 15.1 | 15.29 | 15.05 | 104,500 |
| October 22, 2025 | 15.21 | 15.26 | 15.26 | 15.3 | 15.04 | 121,900 |
| October 21, 2025 | 14.3 | 15.19 | 15.19 | 15.4 | 14.3 | 200,024 |
| October 20, 2025 | 13.92 | 14.18 | 14.18 | 14.21 | 13.84 | 144,100 |
| October 17, 2025 | 13.87 | 13.73 | 13.73 | 13.93 | 13.69 | 184,436 |
| October 16, 2025 | 14.33 | 13.77 | 13.77 | 14.33 | 13.66 | 200,500 |
| October 15, 2025 | 14.68 | 14.37 | 14.37 | 14.72 | 14.23 | 125,114 |
| October 14, 2025 | 14.04 | 14.63 | 14.63 | 14.68 | 14.04 | 159,127 |
| October 13, 2025 | 14.13 | 14.13 | 14.13 | 14.71 | 13.76 | 148,548 |
| October 10, 2025 | 14.5 | 13.91 | 13.91 | 14.7 | 13.9 | 149,220 |
| October 09, 2025 | 14.82 | 14.5 | 14.5 | 14.83 | 14.47 | 96,231 |
| October 08, 2025 | 14.98 | 14.9 | 14.9 | 14.98 | 14.7 | 105,010 |
| October 07, 2025 | 15.39 | 14.86 | 14.86 | 15.47 | 14.84 | 243,900 |
| October 06, 2025 | 14.96 | 15.36 | 15.36 | 15.39 | 14.85 | 175,717 |
| October 03, 2025 | 14.77 | 14.89 | 14.89 | 15.02 | 14.77 | 143,934 |
| October 02, 2025 | 14.7 | 14.74 | 14.74 | 15.13 | 14.57 | 99,700 |
| October 01, 2025 | 14.87 | 14.76 | 14.76 | 15.19 | 14.65 | 93,841 |
| September 30, 2025 | 14.99 | 15.01 | 15.01 | 15.11 | 14.85 | 119,200 |
| September 29, 2025 | 15.38 | 15.07 | 15.07 | 15.38 | 14.82 | 100,500 |
| September 26, 2025 | 15.45 | 15.3 | 15.3 | 15.69 | 15.27 | 81,617 |
| September 25, 2025 | 15.36 | 15.46 | 15.46 | 15.5 | 15.34 | 159,900 |
| September 24, 2025 | 15.45 | 15.47 | 15.47 | 15.68 | 15.4 | 120,600 |
| September 23, 2025 | 15.37 | 15.47 | 15.47 | 15.74 | 15.37 | 114,400 |
| September 22, 2025 | 15.51 | 15.38 | 15.38 | 15.58 | 15.36 | 171,222 |
| September 19, 2025 | 15.81 | 15.51 | 15.51 | 15.87 | 15.48 | 291,715 |
| September 18, 2025 | 15.51 | 15.85 | 15.85 | 15.97 | 15.4 | 159,500 |
| September 17, 2025 | 15.5 | 15.42 | 15.42 | 15.87 | 15.37 | 200,200 |
| September 16, 2025 | 15.24 | 15.42 | 15.42 | 15.48 | 15.11 | 156,700 |
| September 15, 2025 | 15.38 | 15.3 | 15.3 | 15.42 | 15.1 | 154,200 |
| September 12, 2025 | 14.72 | 15.29 | 15.29 | 15.42 | 14.72 | 121,142 |
| September 11, 2025 | 15.17 | 15.38 | 15.38 | 15.44 | 15.1 | 153,600 |
| September 10, 2025 | 15.31 | 15.22 | 15.22 | 15.47 | 15.17 | 115,817 |
| September 09, 2025 | 15.14 | 15.34 | 15.34 | 15.44 | 15.14 | 171,300 |
| September 08, 2025 | 15.08 | 15.09 | 15.09 | 15.15 | 14.85 | 95,100 |
| September 05, 2025 | 15.09 | 15.01 | 15.01 | 15.2 | 14.84 | 106,700 |
| September 04, 2025 | 14.92 | 15 | 15 | 15.04 | 14.87 | 87,711 |
| September 03, 2025 | 14.77 | 14.84 | 14.84 | 14.97 | 14.75 | 121,300 |
| September 02, 2025 | 14.87 | 14.83 | 14.83 | 15.01 | 14.62 | 118,700 |
| August 29, 2025 | 15.12 | 15.03 | 15.03 | 15.2 | 15.01 | 69,822 |
| August 28, 2025 | 15.32 | 15.08 | 15.08 | 15.32 | 15.05 | 86,015 |
| August 27, 2025 | 15.21 | 15.2 | 15.2 | 15.37 | 15.11 | 77,929 |
| August 26, 2025 | 15.04 | 15.25 | 15.25 | 15.32 | 15.04 | 100,500 |
| August 25, 2025 | 15.31 | 15.02 | 15.02 | 15.35 | 15.02 | 88,600 |
| August 22, 2025 | 14.69 | 15.35 | 15.35 | 15.36 | 14.43 | 201,038 |
| August 21, 2025 | 14.6 | 14.59 | 14.59 | 14.63 | 14.52 | 113,900 |
| August 20, 2025 | 14.85 | 14.69 | 14.69 | 14.89 | 14.43 | 95,125 |
| August 19, 2025 | 14.67 | 14.85 | 14.85 | 14.88 | 14.65 | 80,900 |
| August 18, 2025 | 14.54 | 14.68 | 14.68 | 14.71 | 14.19 | 95,121 |
| August 15, 2025 | 14.88 | 14.54 | 14.54 | 14.98 | 14.52 | 93,800 |
| August 14, 2025 | 14.89 | 14.82 | 14.82 | 14.92 | 14.74 | 91,400 |
| August 13, 2025 | 14.88 | 15.11 | 15.11 | 15.14 | 14.88 | 101,500 |
| August 12, 2025 | 14.41 | 14.78 | 14.78 | 14.8 | 14.41 | 90,120 |
| August 11, 2025 | 14.38 | 14.3 | 14.3 | 14.38 | 14.23 | 74,122 |
| August 08, 2025 | 14.21 | 14.33 | 14.33 | 14.39 | 13.98 | 85,500 |
| August 07, 2025 | 14.31 | 14.12 | 14.12 | 14.31 | 14.03 | 108,117 |
| August 06, 2025 | 14.32 | 14.26 | 14.26 | 14.42 | 14.26 | 80,100 |