14.34
-0.1(-0.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14.44 | 14.34 | 14.34 | 14.55 | 14.31 | 413,005 |
| December 03, 2025 | 14.27 | 14.44 | 14.44 | 14.5 | 14.27 | 440,768 |
| December 02, 2025 | 14.29 | 14.24 | 14.24 | 14.38 | 14.1 | 585,086 |
| December 01, 2025 | 14.09 | 14.3 | 14.3 | 14.44 | 14.09 | 716,500 |
| November 28, 2025 | 14.06 | 14.25 | 14.25 | 14.28 | 13.96 | 353,400 |
| November 26, 2025 | 14.15 | 14.06 | 14.06 | 14.16 | 13.97 | 467,269 |
| November 25, 2025 | 13.82 | 14.13 | 14.13 | 14.16 | 13.82 | 603,232 |
| November 24, 2025 | 14.07 | 13.82 | 13.82 | 14.1 | 13.82 | 593,100 |
| November 21, 2025 | 13.76 | 14.06 | 14.06 | 14.1 | 13.74 | 757,793 |
| November 20, 2025 | 14.13 | 13.74 | 13.74 | 14.29 | 13.72 | 912,121 |
| November 19, 2025 | 14.12 | 14.05 | 14.05 | 14.19 | 14 | 447,700 |
| November 18, 2025 | 13.75 | 14.15 | 14.15 | 14.21 | 13.69 | 755,915 |
| November 17, 2025 | 14.07 | 13.91 | 13.91 | 14.1 | 13.74 | 845,806 |
| November 14, 2025 | 14.33 | 14.17 | 14.17 | 14.35 | 14.1 | 610,000 |
| November 13, 2025 | 14.52 | 14.3 | 14.3 | 14.65 | 14.26 | 432,550 |
| November 12, 2025 | 14.54 | 14.61 | 14.61 | 14.79 | 14.5 | 431,705 |
| November 11, 2025 | 14.63 | 14.51 | 14.51 | 14.71 | 14.5 | 564,452 |
| November 10, 2025 | 14.48 | 14.6 | 14.6 | 14.7 | 14.41 | 473,544 |
| November 07, 2025 | 14.35 | 14.45 | 14.45 | 14.62 | 14.31 | 478,031 |
| November 06, 2025 | 14.3 | 14.44 | 14.44 | 14.56 | 14.2 | 726,016 |
| November 05, 2025 | 14.36 | 14.53 | 14.53 | 14.63 | 14.08 | 844,161 |
| November 04, 2025 | 14.54 | 14.63 | 14.63 | 14.74 | 14.5 | 730,400 |
| November 03, 2025 | 14.62 | 14.69 | 14.69 | 14.76 | 14.48 | 692,338 |
| October 31, 2025 | 14.72 | 14.77 | 14.77 | 14.87 | 14.61 | 409,294 |
| October 30, 2025 | 14.95 | 14.71 | 14.71 | 15.14 | 14.67 | 406,500 |
| October 29, 2025 | 15.22 | 14.92 | 14.92 | 15.29 | 14.86 | 1.51M |
| October 28, 2025 | 15.6 | 15.27 | 15.27 | 15.6 | 15.19 | 464,034 |
| October 27, 2025 | 15.36 | 15.65 | 15.65 | 15.68 | 15.28 | 654,261 |
| October 24, 2025 | 15.55 | 15.31 | 15.31 | 15.86 | 15.29 | 491,700 |
| October 23, 2025 | 15.6 | 15.48 | 15.48 | 15.7 | 15.41 | 365,073 |
| October 22, 2025 | 16.03 | 15.59 | 15.59 | 16.07 | 15.51 | 510,848 |
| October 21, 2025 | 16 | 16.01 | 16.01 | 16.25 | 15.96 | 454,500 |
| October 20, 2025 | 15.44 | 16.01 | 16.01 | 16.04 | 15.33 | 595,217 |
| October 17, 2025 | 15.03 | 15.31 | 15.31 | 15.35 | 15.03 | 619,697 |
| October 16, 2025 | 15.34 | 15.22 | 15.22 | 15.36 | 15.06 | 482,305 |
| October 15, 2025 | 15.5 | 15.27 | 15.27 | 15.6 | 15.02 | 1.25M |
| October 14, 2025 | 15.09 | 15.44 | 15.44 | 15.58 | 14.97 | 931,119 |
| October 13, 2025 | 15.72 | 15.3 | 15.3 | 15.74 | 14.97 | 916,459 |
| October 10, 2025 | 16 | 15.27 | 15.27 | 16.16 | 15.26 | 1.24M |
| October 09, 2025 | 16.58 | 15.89 | 15.89 | 16.74 | 15.8 | 1.99M |
| October 08, 2025 | 15.05 | 15.05 | 15.05 | 15.08 | 14.9 | 663,719 |
| October 07, 2025 | 15.27 | 15.03 | 15.03 | 15.47 | 14.99 | 653,500 |
| October 06, 2025 | 15.28 | 15.23 | 15.23 | 15.31 | 14.88 | 847,000 |
| October 03, 2025 | 15.49 | 15.15 | 15.15 | 15.61 | 14.98 | 1M |
| October 02, 2025 | 15.34 | 15.46 | 15.46 | 15.47 | 15.11 | 617,431 |
| October 01, 2025 | 14.9 | 15.28 | 15.28 | 15.32 | 14.81 | 762,540 |
| September 30, 2025 | 14.95 | 14.9 | 14.9 | 15.03 | 14.73 | 490,373 |
| 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 |