14.97
+0.0875(+0.59%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 14.95 | 14.97 | 14.97 | 15.02 | 14.95 | 21,438 |
September 25, 2025 | 14.86 | 14.88 | 14.88 | 14.88 | 14.86 | 292 |
September 24, 2025 | 15.03 | 15.01 | 15.01 | 15.03 | 15.01 | 1,164 |
September 23, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0 |
September 22, 2025 | 15.01 | 15.02 | 15.02 | 15.02 | 15.01 | 600 |
September 19, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0 |
September 18, 2025 | 14.93 | 14.98 | 14.98 | 14.99 | 14.93 | 11,403 |
September 17, 2025 | 14.84 | 14.86 | 14.86 | 14.86 | 14.84 | 27,624 |
September 16, 2025 | 14.92 | 14.86 | 14.86 | 14.92 | 14.86 | 625 |
September 15, 2025 | 14.81 | 14.89 | 14.89 | 14.89 | 14.81 | 6 |
September 12, 2025 | 14.89 | 14.86 | 14.86 | 14.89 | 14.86 | 810 |
September 11, 2025 | 14.78 | 14.93 | 14.93 | 14.93 | 14.78 | 42,460 |
September 10, 2025 | 14.75 | 14.75 | 14.75 | 14.79 | 14.73 | 5,038 |
September 09, 2025 | 14.76 | 14.7 | 14.7 | 14.76 | 14.67 | 6,197 |
September 08, 2025 | 14.69 | 14.71 | 14.71 | 14.71 | 14.67 | 4,053 |
September 05, 2025 | 14.68 | 14.6 | 14.6 | 14.68 | 14.56 | 6,961 |
September 04, 2025 | 14.59 | 14.61 | 14.61 | 14.61 | 14.59 | 5,384 |
September 03, 2025 | 14.52 | 14.52 | 14.52 | 14.54 | 14.5 | 114,465 |
September 02, 2025 | 14.38 | 14.35 | 14.35 | 14.43 | 14.35 | 16,029 |
September 01, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 6,334 |
August 29, 2025 | 14.53 | 14.52 | 14.52 | 14.53 | 14.49 | 28,221 |
August 28, 2025 | 14.57 | 14.59 | 14.59 | 14.59 | 14.57 | 19,589 |
August 27, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0 |
August 26, 2025 | 14.45 | 14.48 | 14.48 | 14.48 | 14.45 | 35,773 |
August 22, 2025 | 14.37 | 14.54 | 14.54 | 14.54 | 14.37 | 949 |
August 21, 2025 | 14.37 | 14.32 | 14.32 | 14.37 | 14.3 | 724 |
August 20, 2025 | 14.37 | 14.27 | 14.27 | 14.37 | 14.26 | 16,701 |
August 19, 2025 | 14.49 | 14.44 | 14.44 | 14.49 | 14.44 | 890 |
August 18, 2025 | 14.46 | 14.46 | 14.46 | 14.48 | 14.45 | 5,064 |
August 15, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0 |
August 14, 2025 | 14.45 | 14.47 | 14.47 | 14.5 | 14.45 | 5,810 |
August 13, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 9,760 |
August 12, 2025 | 14.4 | 14.41 | 14.41 | 14.41 | 14.4 | 9,335 |
August 11, 2025 | 14.34 | 14.36 | 14.36 | 14.37 | 14.33 | 34,445 |
August 08, 2025 | 14.31 | 14.33 | 14.33 | 14.33 | 14.31 | 27,837 |
August 07, 2025 | 14.32 | 14.24 | 14.24 | 14.33 | 14.24 | 714 |
August 06, 2025 | 14.2 | 14.29 | 14.29 | 14.29 | 14.19 | 11,275 |
August 05, 2025 | 14.28 | 14.15 | 14.15 | 14.28 | 14.15 | 0 |
August 04, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0 |
August 01, 2025 | 14.14 | 13.99 | 13.99 | 14.14 | 13.97 | 2,920 |
July 31, 2025 | 14.32 | 14.32 | 14.32 | 14.42 | 14.3 | 18,844 |
July 30, 2025 | 14.31 | 14.28 | 14.28 | 14.31 | 14.28 | 399 |
July 29, 2025 | 14.35 | 14.29 | 14.29 | 14.35 | 14.29 | 4,605 |
July 28, 2025 | 14.42 | 14.34 | 14.34 | 14.42 | 14.31 | 63,166 |
July 25, 2025 | 14.26 | 14.29 | 14.29 | 14.29 | 14.26 | 618 |
July 24, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0 |
July 23, 2025 | 14.14 | 14.16 | 14.16 | 14.16 | 14.14 | 800 |
July 22, 2025 | 14.14 | 14.09 | 14.09 | 14.15 | 14.07 | 17,596 |
July 21, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 200 |
July 18, 2025 | 14.11 | 14.1 | 14.1 | 14.11 | 14.1 | 5,369 |
July 17, 2025 | 13.99 | 14.06 | 14.06 | 14.06 | 13.99 | 542 |
July 16, 2025 | 13.93 | 13.9 | 13.9 | 13.96 | 13.9 | 3,902 |
July 15, 2025 | 14.03 | 14.02 | 14.02 | 14.03 | 13.99 | 408 |
July 14, 2025 | 14 | 14 | 14 | 14 | 14 | 0 |
July 11, 2025 | 13.98 | 13.96 | 13.96 | 13.99 | 13.96 | 21,262 |
July 10, 2025 | 14.01 | 14.03 | 14.03 | 14.03 | 13.99 | 3,092 |
July 09, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 13.98 | 31,876 |
July 08, 2025 | 13.98 | 13.92 | 13.92 | 13.99 | 13.92 | 832 |
July 07, 2025 | 14.03 | 14 | 14 | 14.03 | 14 | 1,012 |
July 04, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 274 |