14.81
-0.1855(-1.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 15.04 | 15 | 15 | 15.09 | 14.82 | 555,335 |
| September 26, 2025 | 14.79 | 14.9 | 14.9 | 14.95 | 14.76 | 488,500 |
| September 25, 2025 | 14.77 | 14.78 | 14.78 | 14.86 | 14.58 | 688,500 |
| September 24, 2025 | 14.91 | 14.95 | 14.95 | 15.14 | 14.82 | 532,264 |
| September 23, 2025 | 15.01 | 14.94 | 14.94 | 15.16 | 14.79 | 559,700 |
| September 22, 2025 | 14.73 | 15.01 | 15.01 | 15.2 | 14.61 | 816,411 |
| September 19, 2025 | 15.12 | 14.7 | 14.7 | 15.15 | 14.64 | 1.56M |
| September 18, 2025 | 15.03 | 15.17 | 15.17 | 15.22 | 14.93 | 467,301 |
| September 17, 2025 | 15.02 | 14.93 | 14.93 | 15.39 | 14.83 | 640,849 |
| September 16, 2025 | 14.8 | 14.96 | 14.96 | 15.04 | 14.61 | 626,123 |
| September 15, 2025 | 14.86 | 14.86 | 14.86 | 14.95 | 14.72 | 644,716 |
| September 12, 2025 | 15.26 | 14.83 | 14.83 | 15.29 | 14.8 | 729,700 |
| September 11, 2025 | 15.05 | 15.34 | 15.34 | 15.48 | 14.99 | 827,549 |
| September 10, 2025 | 15 | 15.02 | 15.02 | 15.48 | 14.86 | 1.24M |
| September 09, 2025 | 15.41 | 15.07 | 15.07 | 15.43 | 15.02 | 727,243 |
| September 08, 2025 | 15.12 | 15.28 | 15.28 | 15.35 | 14.8 | 1.24M |
| September 05, 2025 | 14.46 | 14.98 | 14.98 | 15.07 | 14.42 | 996,102 |
| September 04, 2025 | 14.49 | 14.41 | 14.41 | 14.49 | 14.28 | 517,100 |
| September 03, 2025 | 14.41 | 14.51 | 14.51 | 14.59 | 14.39 | 679,200 |
| September 02, 2025 | 14.7 | 14.41 | 14.41 | 14.76 | 14.35 | 812,700 |
| August 29, 2025 | 14.97 | 14.94 | 14.94 | 15.02 | 14.78 | 1.65M |
| August 28, 2025 | 15.12 | 14.92 | 14.92 | 15.15 | 14.74 | 2.41M |
| August 27, 2025 | 14.84 | 15.19 | 15.19 | 15.3 | 14.84 | 1.09M |
| August 26, 2025 | 14.57 | 14.88 | 14.88 | 14.89 | 14.55 | 812,618 |
| August 25, 2025 | 14.79 | 14.57 | 14.57 | 14.79 | 14.55 | 642,200 |
| August 22, 2025 | 14.36 | 14.81 | 14.81 | 14.92 | 14.27 | 1.1M |
| August 21, 2025 | 14.03 | 14.21 | 14.21 | 14.29 | 14.02 | 729,595 |
| August 20, 2025 | 14.17 | 14.19 | 14.19 | 14.31 | 14.08 | 798,925 |
| August 19, 2025 | 14.36 | 14.18 | 14.18 | 14.48 | 14.17 | 723,787 |
| August 18, 2025 | 14.32 | 14.31 | 14.31 | 14.45 | 14.26 | 896,700 |
| August 15, 2025 | 14.41 | 14.35 | 14.35 | 14.53 | 14.24 | 948,600 |
| August 14, 2025 | 14.5 | 14.28 | 14.28 | 14.5 | 14.24 | 1.17M |
| August 13, 2025 | 14.21 | 14.65 | 14.65 | 14.69 | 14.14 | 1.1M |
| August 12, 2025 | 13.8 | 14.22 | 14.22 | 14.25 | 13.8 | 789,972 |
| August 11, 2025 | 14.08 | 13.8 | 13.8 | 14.2 | 13.79 | 1.02M |
| August 08, 2025 | 14.35 | 14.11 | 14.11 | 14.41 | 14.08 | 772,737 |
| August 07, 2025 | 14.06 | 14.37 | 14.37 | 14.41 | 14.06 | 1.21M |
| August 06, 2025 | 14.16 | 13.98 | 13.98 | 14.23 | 13.95 | 1.35M |
| August 05, 2025 | 14.19 | 14.13 | 14.13 | 14.37 | 14.03 | 1.64M |
| August 04, 2025 | 13.83 | 14.07 | 14.07 | 14.07 | 13.7 | 1.4M |
| August 01, 2025 | 13.53 | 13.74 | 13.74 | 13.8 | 13.4 | 1.73M |
| July 31, 2025 | 13.81 | 13.66 | 13.66 | 14.03 | 13.52 | 1.52M |
| July 30, 2025 | 14.02 | 13.9 | 13.9 | 14.36 | 13.7 | 2.13M |
| July 29, 2025 | 14.5 | 14.31 | 14.31 | 14.64 | 14.23 | 1.21M |
| July 28, 2025 | 14.69 | 14.54 | 14.54 | 14.76 | 14.53 | 761,855 |
| July 25, 2025 | 14.73 | 14.72 | 14.72 | 14.74 | 14.51 | 632,300 |
| July 24, 2025 | 14.92 | 14.53 | 14.53 | 14.93 | 14.52 | 616,800 |
| July 23, 2025 | 14.6 | 14.93 | 14.93 | 14.93 | 14.48 | 1.38M |
| July 22, 2025 | 14 | 14.41 | 14.41 | 14.47 | 14 | 831,101 |
| July 21, 2025 | 13.98 | 13.96 | 13.96 | 14.12 | 13.89 | 878,378 |
| July 18, 2025 | 14.18 | 13.9 | 13.9 | 14.2 | 13.86 | 1.25M |
| July 17, 2025 | 14.21 | 14.1 | 14.1 | 14.45 | 14.08 | 866,158 |
| July 16, 2025 | 14.25 | 14.26 | 14.26 | 14.4 | 14.22 | 710,860 |
| July 15, 2025 | 14.74 | 14.25 | 14.25 | 14.75 | 14.24 | 781,000 |
| July 14, 2025 | 14.66 | 14.74 | 14.74 | 14.82 | 14.46 | 1.2M |
| July 11, 2025 | 15.07 | 14.71 | 14.71 | 15.14 | 14.6 | 972,183 |
| July 10, 2025 | 14.81 | 15.18 | 15.18 | 15.5 | 14.72 | 1.76M |
| July 09, 2025 | 15.42 | 15.23 | 15.23 | 15.59 | 14.97 | 952,178 |
| July 08, 2025 | 15.17 | 15.36 | 15.36 | 15.63 | 15.09 | 1.06M |
| July 07, 2025 | 15.06 | 15.1 | 15.1 | 15.38 | 14.95 | 878,915 |