14.75
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 14.82 | 14.75 | 14.75 | 14.82 | 14.65 | 107,988 |
| October 01, 2025 | 14.87 | 14.71 | 14.71 | 14.87 | 14.69 | 177,500 |
| September 30, 2025 | 14.62 | 14.65 | 14.65 | 14.66 | 14.56 | 214,900 |
| September 29, 2025 | 14.59 | 14.56 | 14.56 | 14.65 | 14.55 | 261,236 |
| September 26, 2025 | 14.59 | 14.66 | 14.66 | 14.69 | 14.59 | 120,713 |
| September 25, 2025 | 14.6 | 14.64 | 14.64 | 14.72 | 14.58 | 178,002 |
| September 24, 2025 | 14.7 | 14.69 | 14.69 | 14.73 | 14.62 | 127,800 |
| September 23, 2025 | 14.86 | 14.7 | 14.7 | 14.87 | 14.68 | 239,400 |
| September 22, 2025 | 14.99 | 14.92 | 14.92 | 15.02 | 14.92 | 145,400 |
| September 19, 2025 | 14.98 | 15.06 | 15.06 | 15.1 | 14.98 | 112,500 |
| September 18, 2025 | 15.1 | 15.03 | 15.03 | 15.19 | 15 | 165,453 |
| September 17, 2025 | 15.14 | 15.14 | 15.14 | 15.24 | 15.07 | 164,136 |
| September 16, 2025 | 14.99 | 15.11 | 15.11 | 15.14 | 14.96 | 123,182 |
| September 15, 2025 | 15.01 | 14.93 | 14.93 | 15.09 | 14.93 | 197,400 |
| September 12, 2025 | 15.08 | 15.03 | 15.03 | 15.1 | 15.01 | 104,000 |
| September 11, 2025 | 15.1 | 15.03 | 15.03 | 15.15 | 14.93 | 256,523 |
| September 10, 2025 | 15.23 | 15.15 | 15.15 | 15.23 | 15.14 | 116,313 |
| September 09, 2025 | 15.12 | 15.15 | 15.15 | 15.15 | 15.05 | 80,800 |
| September 08, 2025 | 15 | 15.05 | 15.05 | 15.11 | 15 | 85,700 |
| September 05, 2025 | 14.97 | 14.98 | 14.98 | 15 | 14.9 | 243,813 |
| September 04, 2025 | 15.03 | 14.99 | 14.99 | 15.05 | 14.92 | 249,900 |
| September 03, 2025 | 14.97 | 15.01 | 15.01 | 15.05 | 14.88 | 127,800 |
| September 02, 2025 | 15.04 | 14.92 | 14.92 | 15.14 | 14.85 | 269,000 |
| August 29, 2025 | 15.09 | 15.06 | 15.06 | 15.15 | 14.99 | 253,800 |
| August 28, 2025 | 15.13 | 15.16 | 15.16 | 15.17 | 15.09 | 121,927 |
| August 27, 2025 | 15.17 | 15.13 | 15.13 | 15.2 | 15.07 | 105,900 |
| August 26, 2025 | 15.2 | 15.18 | 15.18 | 15.25 | 15.03 | 231,800 |
| August 25, 2025 | 15.39 | 15.28 | 15.28 | 15.41 | 15.19 | 255,600 |
| August 22, 2025 | 15.46 | 15.43 | 15.43 | 15.62 | 15.37 | 163,000 |
| August 21, 2025 | 15.84 | 15.93 | 15.5 | 15.95 | 15.8 | 125,822 |
| August 20, 2025 | 15.82 | 15.85 | 15.42 | 15.88 | 15.79 | 154,048 |
| August 19, 2025 | 15.69 | 15.75 | 15.32 | 15.79 | 15.63 | 132,841 |
| August 18, 2025 | 15.64 | 15.69 | 15.27 | 15.75 | 15.63 | 142,738 |
| August 15, 2025 | 15.45 | 15.52 | 15.1 | 15.59 | 15.42 | 100,847 |
| August 14, 2025 | 15.45 | 15.42 | 15 | 15.46 | 15.4 | 123,082 |
| August 13, 2025 | 15.43 | 15.53 | 15.11 | 15.54 | 15.39 | 160,700 |
| August 12, 2025 | 15.28 | 15.39 | 14.97 | 15.44 | 15.24 | 150,217 |
| August 11, 2025 | 15.28 | 15.33 | 14.92 | 15.38 | 15.28 | 164,900 |
| August 08, 2025 | 15.3 | 15.27 | 15.27 | 15.3 | 15.24 | 147,000 |
| August 07, 2025 | 15.4 | 15.37 | 15.37 | 15.44 | 15.31 | 183,400 |
| August 06, 2025 | 15.32 | 15.3 | 15.3 | 15.38 | 15.25 | 258,612 |
| August 05, 2025 | 15.43 | 15.37 | 15.37 | 15.46 | 15.31 | 228,134 |
| August 04, 2025 | 15.55 | 15.45 | 15.45 | 15.59 | 15.4 | 203,642 |
| August 01, 2025 | 15.35 | 15.54 | 15.54 | 15.56 | 15.35 | 105,200 |
| July 31, 2025 | 15.44 | 15.46 | 15.46 | 15.59 | 15.44 | 201,400 |
| July 30, 2025 | 15.68 | 15.46 | 15.46 | 15.68 | 15.38 | 160,207 |
| July 29, 2025 | 15.65 | 15.74 | 15.74 | 15.75 | 15.65 | 143,812 |
| July 28, 2025 | 15.78 | 15.64 | 15.64 | 15.84 | 15.61 | 189,634 |
| July 25, 2025 | 15.77 | 15.86 | 15.86 | 15.87 | 15.75 | 139,124 |
| July 24, 2025 | 16 | 15.87 | 15.87 | 16 | 15.84 | 94,500 |
| July 23, 2025 | 15.97 | 16.01 | 16.01 | 16.06 | 15.95 | 97,200 |
| July 22, 2025 | 16 | 15.98 | 15.98 | 16.03 | 15.93 | 71,800 |
| July 21, 2025 | 15.9 | 16 | 16 | 16.05 | 15.89 | 256,771 |
| July 18, 2025 | 16.01 | 15.82 | 15.82 | 16.13 | 15.72 | 866,215 |
| July 17, 2025 | 16.13 | 16.07 | 16.07 | 16.13 | 16 | 171,006 |
| July 16, 2025 | 16.02 | 16.15 | 16.15 | 16.18 | 16.01 | 139,600 |
| July 15, 2025 | 15.97 | 15.98 | 15.98 | 16.03 | 15.95 | 152,844 |
| July 14, 2025 | 15.93 | 15.93 | 15.93 | 16 | 15.89 | 338,100 |
| July 11, 2025 | 16.02 | 16.04 | 16.04 | 16.12 | 16.02 | 99,314 |
| July 10, 2025 | 16.13 | 16.1 | 16.1 | 16.23 | 16.02 | 101,600 |