14.08
-0.02(-0.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 14.01 | 14.08 | 14.08 | 14.23 | 13.9 | 3.44M |
| October 16, 2025 | 14.04 | 14.1 | 14.1 | 14.14 | 13.9 | 1.49M |
| October 15, 2025 | 13.82 | 13.98 | 13.98 | 14.07 | 13.7 | 1.46M |
| October 14, 2025 | 13.78 | 13.99 | 13.99 | 14.05 | 13.73 | 978,900 |
| October 13, 2025 | 14.2 | 14.08 | 14.08 | 14.28 | 13.97 | 957,614 |
| October 10, 2025 | 14.63 | 13.95 | 13.95 | 14.69 | 13.92 | 1.21M |
| October 09, 2025 | 15.56 | 14.69 | 14.69 | 15.68 | 14.69 | 952,374 |
| October 08, 2025 | 15.65 | 15.66 | 15.66 | 15.8 | 15.56 | 778,108 |
| October 07, 2025 | 15.81 | 15.51 | 15.51 | 15.94 | 15.29 | 1.09M |
| October 06, 2025 | 15.86 | 15.91 | 15.91 | 16.26 | 15.82 | 1.1M |
| October 03, 2025 | 15.39 | 15.77 | 15.77 | 15.83 | 15.33 | 1.02M |
| October 02, 2025 | 15.34 | 15.32 | 15.32 | 15.42 | 15.12 | 1.33M |
| October 01, 2025 | 15.19 | 15.4 | 15.4 | 15.56 | 15.15 | 946,400 |
| September 30, 2025 | 15.17 | 15.25 | 15.25 | 15.3 | 15.1 | 690,912 |
| September 29, 2025 | 15.48 | 15.24 | 15.24 | 15.48 | 15.04 | 1.09M |
| September 26, 2025 | 15.33 | 15.5 | 15.5 | 15.76 | 15.33 | 1.39M |
| September 25, 2025 | 15.41 | 15.35 | 15.35 | 15.5 | 15.28 | 1.1M |
| September 24, 2025 | 15.53 | 15.5 | 15.5 | 15.88 | 15.45 | 1.35M |
| September 23, 2025 | 15.6 | 15.47 | 15.47 | 15.82 | 15.46 | 1.09M |
| September 22, 2025 | 15.12 | 15.42 | 15.42 | 15.48 | 15.06 | 1.16M |
| September 19, 2025 | 15.5 | 15.09 | 15.09 | 15.5 | 15.04 | 1.98M |
| September 18, 2025 | 15.35 | 15.49 | 15.49 | 15.71 | 15.23 | 1.43M |
| September 17, 2025 | 15.36 | 15.2 | 15.2 | 15.6 | 15.1 | 1.49M |
| September 16, 2025 | 15.43 | 15.4 | 15.4 | 15.47 | 15.25 | 1.17M |
| September 15, 2025 | 15.27 | 15.35 | 15.35 | 15.53 | 15.21 | 1.07M |
| September 12, 2025 | 15.74 | 15.28 | 15.28 | 15.74 | 15.27 | 717,404 |
| September 11, 2025 | 15.31 | 15.72 | 15.72 | 15.77 | 15.28 | 926,100 |
| September 10, 2025 | 15.33 | 15.29 | 15.29 | 15.68 | 15.2 | 918,732 |
| September 09, 2025 | 15.77 | 15.28 | 15.28 | 15.92 | 15.27 | 1.06M |
| September 08, 2025 | 15.96 | 15.78 | 15.78 | 16.05 | 15.73 | 916,513 |
| September 05, 2025 | 15.88 | 15.95 | 15.95 | 16.17 | 15.74 | 875,665 |
| September 04, 2025 | 15.59 | 16.01 | 16.01 | 16.01 | 15.5 | 719,207 |
| September 03, 2025 | 15.66 | 15.55 | 15.55 | 15.9 | 15.46 | 655,010 |
| September 02, 2025 | 15.76 | 15.77 | 15.77 | 15.96 | 15.66 | 616,500 |
| August 29, 2025 | 16.25 | 16 | 16 | 16.34 | 15.9 | 676,518 |
| August 28, 2025 | 16.04 | 16.2 | 16.2 | 16.27 | 15.87 | 649,516 |
| August 27, 2025 | 15.79 | 15.95 | 15.95 | 16.05 | 15.78 | 705,900 |
| August 26, 2025 | 15.56 | 15.9 | 15.9 | 15.98 | 15.53 | 685,510 |
| August 25, 2025 | 15.8 | 15.66 | 15.66 | 15.91 | 15.64 | 879,800 |
| August 22, 2025 | 15.14 | 15.82 | 15.82 | 15.98 | 15.04 | 907,015 |
| August 21, 2025 | 14.88 | 15.02 | 15.02 | 15.03 | 14.8 | 1.18M |
| August 20, 2025 | 14.89 | 14.96 | 14.96 | 14.99 | 14.69 | 1.3M |
| August 19, 2025 | 14.69 | 14.8 | 14.8 | 14.89 | 14.66 | 759,230 |
| August 18, 2025 | 14.41 | 14.66 | 14.66 | 14.68 | 14.35 | 591,810 |
| August 15, 2025 | 14.93 | 14.49 | 14.49 | 15 | 14.49 | 1.15M |
| August 14, 2025 | 14.85 | 14.89 | 14.89 | 14.89 | 14.45 | 1.79M |
| August 13, 2025 | 14.84 | 14.99 | 14.99 | 14.99 | 14.67 | 1.2M |
| August 12, 2025 | 14.53 | 14.82 | 14.82 | 14.93 | 14.44 | 1.02M |
| August 11, 2025 | 14.97 | 14.37 | 14.37 | 15.08 | 14.37 | 1.11M |
| August 08, 2025 | 14.95 | 14.97 | 14.97 | 15.23 | 14.77 | 1.2M |
| August 07, 2025 | 14.51 | 14.87 | 14.87 | 15.06 | 14.21 | 1.87M |
| August 06, 2025 | 16.24 | 14.1 | 14.1 | 16.24 | 13.72 | 3.43M |
| August 05, 2025 | 15.01 | 15.24 | 15.24 | 15.24 | 14.82 | 1.14M |
| August 04, 2025 | 14.71 | 14.88 | 14.88 | 15.03 | 14.64 | 1.22M |
| August 01, 2025 | 15.33 | 14.74 | 14.74 | 15.39 | 14.68 | 1.64M |
| July 31, 2025 | 15.51 | 15.56 | 15.56 | 15.72 | 15.36 | 1.51M |
| July 30, 2025 | 15.99 | 15.72 | 15.72 | 16.1 | 15.58 | 958,907 |
| July 29, 2025 | 15.92 | 16.01 | 16.01 | 16.21 | 15.73 | 1.37M |
| July 28, 2025 | 15.24 | 15.84 | 15.84 | 15.86 | 15.22 | 1.41M |
| July 25, 2025 | 15.55 | 15.13 | 15.13 | 15.55 | 15.09 | 958,340 |