14.85
-0.01(-0.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 14.88 | 14.85 | 14.85 | 14.89 | 14.84 | 424,871 |
| October 28, 2025 | 14.84 | 14.86 | 14.86 | 14.88 | 14.84 | 959,320 |
| October 27, 2025 | 14.87 | 14.86 | 14.86 | 14.91 | 14.85 | 164,500 |
| October 24, 2025 | 14.89 | 14.87 | 14.87 | 14.9 | 14.83 | 214,300 |
| October 23, 2025 | 14.81 | 14.82 | 14.82 | 14.84 | 14.76 | 251,200 |
| October 22, 2025 | 14.73 | 14.76 | 14.76 | 14.78 | 14.73 | 341,946 |
| October 21, 2025 | 14.74 | 14.73 | 14.73 | 14.79 | 14.71 | 303,355 |
| October 20, 2025 | 14.82 | 14.72 | 14.72 | 14.86 | 14.71 | 222,713 |
| October 17, 2025 | 14.76 | 14.76 | 14.76 | 14.8 | 14.74 | 246,700 |
| October 16, 2025 | 14.81 | 14.76 | 14.76 | 14.85 | 14.7 | 351,884 |
| October 15, 2025 | 15 | 14.8 | 14.8 | 15.05 | 14.77 | 304,100 |
| October 14, 2025 | 14.71 | 14.99 | 14.99 | 15.04 | 14.69 | 421,300 |
| October 13, 2025 | 14.65 | 14.71 | 14.71 | 14.73 | 14.59 | 546,118 |
| October 10, 2025 | 14.69 | 14.5 | 14.5 | 14.75 | 14.43 | 397,916 |
| October 09, 2025 | 14.87 | 14.7 | 14.7 | 14.88 | 14.68 | 497,597 |
| October 08, 2025 | 15.07 | 14.89 | 14.89 | 15.07 | 14.85 | 1.74M |
| October 07, 2025 | 14 | 14.1 | 14.1 | 14.24 | 14 | 359,486 |
| October 06, 2025 | 14.12 | 13.94 | 13.94 | 14.13 | 13.94 | 433,605 |
| October 03, 2025 | 14.03 | 14.05 | 14.05 | 14.28 | 14.03 | 407,300 |
| October 02, 2025 | 13.98 | 14.02 | 14.02 | 14.08 | 13.93 | 500,938 |
| October 01, 2025 | 13.97 | 13.93 | 13.93 | 14.06 | 13.92 | 499,271 |
| September 30, 2025 | 14.11 | 13.97 | 13.97 | 14.16 | 13.91 | 383,450 |
| September 29, 2025 | 14.23 | 14.11 | 14.11 | 14.23 | 14.11 | 225,440 |
| September 26, 2025 | 14.2 | 14.21 | 14.21 | 14.23 | 14.2 | 171,600 |
| September 25, 2025 | 14.26 | 14.2 | 14.2 | 14.26 | 14.2 | 356,300 |
| September 24, 2025 | 14.31 | 14.26 | 14.26 | 14.37 | 14.23 | 197,700 |
| September 23, 2025 | 14.43 | 14.33 | 14.33 | 14.45 | 14.31 | 274,820 |
| September 22, 2025 | 14.4 | 14.45 | 14.45 | 14.45 | 14.4 | 225,104 |
| September 19, 2025 | 14.47 | 14.4 | 14.4 | 14.48 | 14.4 | 669,700 |
| September 18, 2025 | 14.52 | 14.46 | 14.46 | 14.52 | 14.45 | 214,700 |
| September 17, 2025 | 14.51 | 14.48 | 14.48 | 14.52 | 14.46 | 569,100 |
| September 16, 2025 | 14.52 | 14.51 | 14.51 | 14.52 | 14.49 | 313,000 |
| September 15, 2025 | 14.51 | 14.5 | 14.5 | 14.52 | 14.49 | 114,800 |
| September 12, 2025 | 14.51 | 14.5 | 14.5 | 14.57 | 14.48 | 302,700 |
| September 11, 2025 | 14.49 | 14.52 | 14.52 | 14.56 | 14.45 | 317,333 |
| September 10, 2025 | 14.5 | 14.48 | 14.48 | 14.53 | 14.46 | 191,600 |
| September 09, 2025 | 14.45 | 14.5 | 14.5 | 14.51 | 14.43 | 453,812 |
| September 08, 2025 | 14.55 | 14.44 | 14.44 | 14.55 | 14.4 | 413,047 |
| September 05, 2025 | 14.62 | 14.48 | 14.48 | 14.7 | 14.41 | 394,200 |
| September 04, 2025 | 14.66 | 14.57 | 14.57 | 14.68 | 14.54 | 263,700 |
| September 03, 2025 | 14.5 | 14.68 | 14.68 | 14.71 | 14.49 | 599,718 |
| September 02, 2025 | 14.4 | 14.52 | 14.52 | 14.54 | 14.4 | 448,000 |
| August 29, 2025 | 14.51 | 14.5 | 14.5 | 14.55 | 14.45 | 248,442 |
| August 28, 2025 | 14.5 | 14.5 | 14.5 | 14.55 | 14.41 | 425,700 |
| August 27, 2025 | 14.43 | 14.42 | 14.42 | 14.5 | 14.34 | 571,037 |
| August 26, 2025 | 14.44 | 14.42 | 14.42 | 14.51 | 14.4 | 374,114 |
| August 25, 2025 | 14.59 | 14.45 | 14.45 | 14.59 | 14.43 | 478,811 |
| August 22, 2025 | 14.59 | 14.58 | 14.58 | 14.6 | 14.44 | 933,000 |
| August 21, 2025 | 14.54 | 14.52 | 14.52 | 14.68 | 14.5 | 686,913 |
| August 20, 2025 | 14.5 | 14.54 | 14.54 | 14.7 | 14.49 | 899,910 |
| August 19, 2025 | 14.48 | 14.48 | 14.48 | 14.54 | 14.45 | 845,451 |
| August 18, 2025 | 14.47 | 14.44 | 14.44 | 14.53 | 14.42 | 620,900 |
| August 15, 2025 | 14.6 | 14.42 | 14.42 | 14.66 | 14.4 | 882,503 |
| August 14, 2025 | 14.61 | 14.58 | 14.58 | 14.67 | 14.43 | 1.62M |
| August 13, 2025 | 14.78 | 14.68 | 14.68 | 14.86 | 14.58 | 1.7M |
| August 12, 2025 | 14.91 | 14.76 | 14.76 | 15.18 | 14.66 | 3.92M |
| August 11, 2025 | 15.22 | 14.9 | 14.9 | 15.27 | 14.89 | 10.21M |
| August 08, 2025 | 9.25 | 9.28 | 9.28 | 9.4 | 9.19 | 320,313 |
| August 07, 2025 | 9.45 | 9.24 | 9.24 | 9.57 | 9.22 | 186,111 |
| August 06, 2025 | 8.95 | 9.37 | 9.37 | 9.4 | 8.95 | 380,300 |