14.30
+0.125(+0.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14.21 | 14.3 | 14.3 | 14.49 | 14.12 | 1.87M |
| December 03, 2025 | 14.2 | 14.18 | 14.18 | 14.42 | 14.11 | 1.85M |
| December 02, 2025 | 14.02 | 14.03 | 14.03 | 14.17 | 13.78 | 2.04M |
| December 01, 2025 | 13.85 | 13.88 | 13.88 | 14.16 | 13.78 | 1.75M |
| November 28, 2025 | 13.95 | 13.96 | 13.96 | 14.12 | 13.91 | 689,900 |
| November 26, 2025 | 13.83 | 13.87 | 13.87 | 14.15 | 13.82 | 2.25M |
| November 25, 2025 | 13.98 | 13.94 | 13.94 | 14.18 | 13.86 | 2.22M |
| November 24, 2025 | 13.67 | 13.87 | 13.87 | 13.88 | 13.28 | 3.39M |
| November 21, 2025 | 12.65 | 13.35 | 13.35 | 13.58 | 12.54 | 2.95M |
| November 20, 2025 | 12.75 | 12.42 | 12.42 | 13.03 | 12.25 | 1.97M |
| November 19, 2025 | 12.2 | 12.58 | 12.58 | 12.67 | 12.11 | 2M |
| November 18, 2025 | 12.08 | 12.26 | 12.26 | 12.44 | 12.01 | 1.56M |
| November 17, 2025 | 12.46 | 12.18 | 12.18 | 12.63 | 12.08 | 2.57M |
| November 14, 2025 | 12.5 | 12.49 | 12.49 | 12.71 | 12.34 | 2.62M |
| November 13, 2025 | 12.94 | 12.57 | 12.57 | 12.99 | 12.51 | 3.08M |
| November 12, 2025 | 12.98 | 12.96 | 12.96 | 13.41 | 12.8 | 3.63M |
| November 11, 2025 | 13.19 | 12.9 | 12.9 | 13.28 | 12.81 | 3.27M |
| November 10, 2025 | 13.65 | 13.13 | 13.13 | 13.73 | 13.06 | 4.15M |
| November 07, 2025 | 13.24 | 13.68 | 13.68 | 13.84 | 13.08 | 16.81M |
| November 06, 2025 | 14.27 | 13.57 | 13.57 | 14.5 | 12.91 | 6.18M |
| November 05, 2025 | 13.24 | 14.56 | 14.56 | 15.49 | 12.56 | 4.37M |
| November 04, 2025 | 14.49 | 14.6 | 14.6 | 14.7 | 14.39 | 1.34M |
| November 03, 2025 | 14.67 | 14.7 | 14.7 | 14.81 | 14.57 | 1.02M |
| October 31, 2025 | 14.76 | 14.7 | 14.7 | 14.88 | 14.6 | 978,500 |
| October 30, 2025 | 14.61 | 14.77 | 14.77 | 15.03 | 14.61 | 925,636 |
| October 29, 2025 | 14.75 | 14.75 | 14.75 | 15.06 | 14.61 | 788,700 |
| October 28, 2025 | 14.61 | 14.72 | 14.72 | 14.87 | 14.48 | 777,111 |
| October 27, 2025 | 15.29 | 14.69 | 14.69 | 15.29 | 14.54 | 1.29M |
| October 24, 2025 | 15.32 | 15.28 | 15.28 | 15.35 | 15.09 | 842,318 |
| October 23, 2025 | 14.92 | 15.16 | 15.16 | 15.21 | 14.76 | 927,600 |
| October 22, 2025 | 14.67 | 14.74 | 14.74 | 14.78 | 14.43 | 967,600 |
| October 21, 2025 | 14.28 | 14.59 | 14.59 | 14.79 | 14.23 | 775,500 |
| October 20, 2025 | 14.17 | 14.3 | 14.3 | 14.39 | 14.09 | 997,643 |
| 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 |