14.09
+0.08(+0.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 13.98 | 14.09 | 14.09 | 14.09 | 13.98 | 113,400 |
| December 23, 2025 | 14.03 | 14.01 | 14.01 | 14.06 | 13.9 | 292,417 |
| December 22, 2025 | 13.97 | 14.03 | 14.03 | 14.04 | 13.97 | 155,067 |
| December 19, 2025 | 13.92 | 14 | 14 | 14.01 | 13.92 | 233,304 |
| December 18, 2025 | 13.95 | 13.97 | 13.97 | 13.97 | 13.92 | 129,900 |
| December 17, 2025 | 13.94 | 13.91 | 13.91 | 13.96 | 13.9 | 254,400 |
| December 16, 2025 | 13.93 | 13.94 | 13.94 | 13.97 | 13.92 | 180,600 |
| December 15, 2025 | 13.97 | 13.98 | 13.98 | 13.99 | 13.94 | 206,244 |
| December 12, 2025 | 13.93 | 13.93 | 13.93 | 14 | 13.93 | 192,400 |
| December 11, 2025 | 14.05 | 13.97 | 13.97 | 14.05 | 13.97 | 145,400 |
| December 10, 2025 | 13.97 | 14 | 14 | 14.04 | 13.97 | 152,507 |
| December 09, 2025 | 13.99 | 13.97 | 13.97 | 14.06 | 13.97 | 118,600 |
| December 08, 2025 | 14.11 | 13.99 | 13.99 | 14.14 | 13.99 | 148,122 |
| December 05, 2025 | 14.1 | 14.12 | 14.12 | 14.17 | 14.1 | 111,900 |
| December 04, 2025 | 14.12 | 14.1 | 14.1 | 14.16 | 14.07 | 293,186 |
| December 03, 2025 | 14.1 | 14.07 | 14.07 | 14.12 | 14.04 | 186,500 |
| December 02, 2025 | 14.05 | 14.06 | 14.06 | 14.1 | 14.01 | 112,517 |
| December 01, 2025 | 14.06 | 14.03 | 14.03 | 14.09 | 14.01 | 110,518 |
| November 28, 2025 | 14.15 | 14.22 | 14.1 | 14.24 | 14.15 | 33,100 |
| November 26, 2025 | 14.15 | 14.2 | 14.08 | 14.22 | 14.11 | 119,000 |
| November 25, 2025 | 14.12 | 14.13 | 14.01 | 14.15 | 13.98 | 169,617 |
| November 24, 2025 | 13.86 | 14.02 | 13.9 | 14.04 | 13.86 | 114,343 |
| November 21, 2025 | 13.82 | 13.88 | 13.88 | 13.96 | 13.82 | 209,746 |
| November 20, 2025 | 13.91 | 13.86 | 13.86 | 13.98 | 13.86 | 275,908 |
| November 19, 2025 | 13.91 | 13.89 | 13.89 | 13.98 | 13.88 | 154,201 |
| November 18, 2025 | 14 | 13.92 | 13.92 | 14 | 13.92 | 143,419 |
| November 17, 2025 | 13.97 | 13.96 | 13.96 | 14.06 | 13.94 | 117,800 |
| November 14, 2025 | 14.02 | 13.97 | 13.97 | 14.07 | 13.97 | 172,600 |
| November 13, 2025 | 14.09 | 14.05 | 14.05 | 14.12 | 14.03 | 180,906 |
| November 12, 2025 | 14.15 | 14.16 | 14.16 | 14.21 | 14.12 | 166,600 |
| November 11, 2025 | 14.12 | 14.15 | 14.15 | 14.19 | 14.12 | 41,846 |
| November 10, 2025 | 14.12 | 14.14 | 14.14 | 14.19 | 14.12 | 80,747 |
| November 07, 2025 | 14.15 | 14.12 | 14.12 | 14.15 | 14.11 | 43,700 |
| November 06, 2025 | 14.1 | 14.11 | 14.11 | 14.15 | 14.1 | 81,111 |
| November 05, 2025 | 14.16 | 14.13 | 14.13 | 14.19 | 14.1 | 65,500 |
| November 04, 2025 | 14.13 | 14.16 | 14.16 | 14.23 | 14.1 | 106,115 |
| November 03, 2025 | 14.16 | 14.15 | 14.15 | 14.23 | 14.08 | 110,200 |
| October 31, 2025 | 14.29 | 14.29 | 14.16 | 14.33 | 14.23 | 65,138 |
| October 30, 2025 | 14.29 | 14.29 | 14.16 | 14.34 | 14.25 | 57,700 |
| October 29, 2025 | 14.33 | 14.32 | 14.19 | 14.35 | 14.27 | 63,015 |
| October 28, 2025 | 14.31 | 14.33 | 14.2 | 14.37 | 14.3 | 82,528 |
| October 27, 2025 | 14.42 | 14.33 | 14.2 | 14.42 | 14.3 | 99,930 |
| October 24, 2025 | 14.24 | 14.3 | 14.17 | 14.3 | 14.15 | 86,300 |
| October 23, 2025 | 14.21 | 14.2 | 14.08 | 14.21 | 14.15 | 63,445 |
| October 22, 2025 | 14.09 | 14.17 | 14.05 | 14.18 | 14.09 | 54,900 |
| October 21, 2025 | 14.12 | 14.1 | 13.98 | 14.26 | 14.05 | 91,000 |
| October 20, 2025 | 14.11 | 14.12 | 14 | 14.19 | 14.09 | 149,927 |
| October 17, 2025 | 14.1 | 14.1 | 14.1 | 14.13 | 14.03 | 80,023 |
| October 16, 2025 | 14.2 | 14.13 | 14.13 | 14.24 | 14.11 | 152,213 |
| October 15, 2025 | 14.21 | 14.18 | 14.18 | 14.24 | 14.13 | 107,000 |
| October 14, 2025 | 14.1 | 14.16 | 14.16 | 14.21 | 14.1 | 56,128 |
| October 13, 2025 | 14.2 | 14.21 | 14.21 | 14.26 | 14.15 | 60,700 |
| October 10, 2025 | 14.28 | 14.16 | 14.16 | 14.32 | 14.14 | 75,818 |
| October 09, 2025 | 14.32 | 14.25 | 14.25 | 14.38 | 14.24 | 125,300 |
| October 08, 2025 | 14.29 | 14.32 | 14.32 | 14.37 | 14.28 | 46,300 |
| October 07, 2025 | 14.31 | 14.3 | 14.3 | 14.36 | 14.26 | 61,835 |
| October 06, 2025 | 14.25 | 14.25 | 14.25 | 14.28 | 14.18 | 256,800 |
| October 03, 2025 | 14.29 | 14.2 | 14.2 | 14.34 | 14.18 | 208,100 |
| October 02, 2025 | 14.36 | 14.36 | 14.36 | 14.4 | 14.28 | 142,228 |
| October 01, 2025 | 14.21 | 14.35 | 14.35 | 14.41 | 14.21 | 104,200 |