14.63
+1.776356839400251e-15(+0.00%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 14.65 | 14.63 | 14.64 | 14.7 | 14.6 | 254,578 |
October 17, 2025 | 14.68 | 14.63 | 14.63 | 14.68 | 14.53 | 338,922 |
October 16, 2025 | 14.8 | 14.67 | 14.67 | 14.8 | 14.59 | 533,302 |
October 15, 2025 | 14.72 | 14.77 | 14.77 | 14.84 | 14.72 | 351,825 |
October 14, 2025 | 14.93 | 14.85 | 14.73 | 14.93 | 14.83 | 305,000 |
October 13, 2025 | 14.99 | 14.94 | 14.82 | 14.99 | 14.84 | 229,921 |
October 10, 2025 | 15.06 | 14.87 | 14.75 | 15.08 | 14.85 | 309,900 |
October 09, 2025 | 15.11 | 15.06 | 14.94 | 15.14 | 15.03 | 360,077 |
October 08, 2025 | 15.14 | 15.13 | 15.01 | 15.17 | 15.12 | 194,117 |
October 07, 2025 | 15.17 | 15.13 | 15.13 | 15.26 | 15.12 | 249,900 |
October 06, 2025 | 15.2 | 15.11 | 15.11 | 15.2 | 15.11 | 229,329 |
October 03, 2025 | 15.17 | 15.2 | 15.2 | 15.26 | 15.16 | 252,166 |
October 02, 2025 | 15.21 | 15.19 | 15.19 | 15.26 | 15.15 | 189,706 |
October 01, 2025 | 15.11 | 15.19 | 15.19 | 15.25 | 15.09 | 325,625 |
September 30, 2025 | 15.03 | 15.08 | 15.08 | 15.13 | 15.02 | 223,527 |
September 29, 2025 | 15.11 | 15.1 | 15.1 | 15.12 | 15.01 | 190,100 |
September 26, 2025 | 15.22 | 15.09 | 15.09 | 15.25 | 15.01 | 267,903 |
September 25, 2025 | 15.21 | 15.22 | 15.22 | 15.26 | 15.13 | 281,200 |
September 24, 2025 | 15.3 | 15.22 | 15.22 | 15.35 | 15.19 | 290,511 |
September 23, 2025 | 15.29 | 15.3 | 15.3 | 15.36 | 15.26 | 134,000 |
September 22, 2025 | 15.32 | 15.33 | 15.33 | 15.37 | 15.29 | 236,700 |
September 19, 2025 | 15.37 | 15.34 | 15.34 | 15.37 | 15.28 | 179,000 |
September 18, 2025 | 15.41 | 15.35 | 15.35 | 15.43 | 15.3 | 233,013 |
September 17, 2025 | 15.42 | 15.39 | 15.39 | 15.44 | 15.3 | 427,021 |
September 16, 2025 | 15.6 | 15.52 | 15.4 | 15.6 | 15.5 | 351,721 |
September 15, 2025 | 15.6 | 15.58 | 15.46 | 15.6 | 15.52 | 210,000 |
September 12, 2025 | 15.57 | 15.55 | 15.43 | 15.59 | 15.49 | 264,265 |
September 11, 2025 | 15.65 | 15.57 | 15.57 | 15.65 | 15.55 | 168,425 |
September 10, 2025 | 15.72 | 15.61 | 15.61 | 15.72 | 15.57 | 213,100 |
September 09, 2025 | 15.69 | 15.65 | 15.65 | 15.69 | 15.62 | 149,200 |
September 08, 2025 | 15.64 | 15.65 | 15.65 | 15.66 | 15.61 | 134,751 |
September 05, 2025 | 15.56 | 15.62 | 15.62 | 15.63 | 15.55 | 273,543 |
September 04, 2025 | 15.54 | 15.49 | 15.49 | 15.54 | 15.47 | 133,812 |
September 03, 2025 | 15.51 | 15.54 | 15.54 | 15.54 | 15.45 | 129,800 |
September 02, 2025 | 15.48 | 15.49 | 15.49 | 15.49 | 15.42 | 144,400 |
August 29, 2025 | 15.49 | 15.5 | 15.5 | 15.5 | 15.42 | 117,535 |
August 28, 2025 | 15.45 | 15.48 | 15.48 | 15.48 | 15.42 | 83,500 |
August 27, 2025 | 15.45 | 15.45 | 15.45 | 15.49 | 15.36 | 106,500 |
August 26, 2025 | 15.41 | 15.45 | 15.45 | 15.45 | 15.38 | 139,700 |
August 25, 2025 | 15.37 | 15.42 | 15.42 | 15.43 | 15.36 | 121,200 |
August 22, 2025 | 15.33 | 15.39 | 15.39 | 15.43 | 15.33 | 119,407 |
August 21, 2025 | 15.36 | 15.36 | 15.36 | 15.37 | 15.31 | 80,042 |
August 20, 2025 | 15.31 | 15.35 | 15.35 | 15.35 | 15.28 | 76,340 |
August 19, 2025 | 15.35 | 15.31 | 15.31 | 15.37 | 15.25 | 166,845 |
August 18, 2025 | 15.33 | 15.35 | 15.35 | 15.4 | 15.32 | 92,200 |
August 15, 2025 | 15.38 | 15.37 | 15.37 | 15.42 | 15.3 | 243,900 |
August 14, 2025 | 15.32 | 15.35 | 15.35 | 15.4 | 15.31 | 163,200 |
August 13, 2025 | 15.37 | 15.39 | 15.39 | 15.47 | 15.33 | 237,213 |
August 12, 2025 | 15.44 | 15.49 | 15.49 | 15.5 | 15.42 | 231,300 |
August 11, 2025 | 15.46 | 15.44 | 15.44 | 15.5 | 15.42 | 153,200 |
August 08, 2025 | 15.46 | 15.48 | 15.48 | 15.48 | 15.41 | 125,900 |
August 07, 2025 | 15.45 | 15.43 | 15.43 | 15.49 | 15.4 | 152,300 |
August 06, 2025 | 15.44 | 15.42 | 15.42 | 15.44 | 15.38 | 122,800 |
August 05, 2025 | 15.45 | 15.42 | 15.42 | 15.45 | 15.4 | 49,000 |
August 04, 2025 | 15.39 | 15.43 | 15.43 | 15.43 | 15.35 | 149,417 |
August 01, 2025 | 15.35 | 15.36 | 15.36 | 15.39 | 15.32 | 119,532 |
July 31, 2025 | 15.38 | 15.39 | 15.39 | 15.4 | 15.34 | 122,700 |
July 30, 2025 | 15.36 | 15.36 | 15.36 | 15.37 | 15.28 | 109,800 |
July 29, 2025 | 15.34 | 15.35 | 15.35 | 15.36 | 15.31 | 129,200 |
July 28, 2025 | 15.3 | 15.34 | 15.34 | 15.34 | 15.28 | 165,300 |