14.46
+0.03(+0.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 14.47 | 14.46 | 14.46 | 14.5 | 14.4 | 49,471 |
| October 22, 2025 | 14.5 | 14.43 | 14.43 | 14.57 | 14.37 | 119,640 |
| October 21, 2025 | 14.3 | 14.41 | 14.41 | 14.49 | 14.25 | 90,000 |
| October 20, 2025 | 14.15 | 14.24 | 14.24 | 14.32 | 14.13 | 93,422 |
| October 17, 2025 | 14.13 | 14.13 | 14.13 | 14.2 | 13.99 | 122,800 |
| October 16, 2025 | 14.18 | 14.13 | 14.13 | 14.31 | 14.13 | 115,230 |
| October 15, 2025 | 14.27 | 14.28 | 14.18 | 14.32 | 14.22 | 110,900 |
| October 14, 2025 | 14.2 | 14.27 | 14.17 | 14.5 | 14.2 | 85,400 |
| October 13, 2025 | 14.24 | 14.29 | 14.18 | 14.35 | 14.18 | 68,500 |
| October 10, 2025 | 14.38 | 14.13 | 14.03 | 14.38 | 14.09 | 83,400 |
| October 09, 2025 | 14.57 | 14.35 | 14.35 | 14.57 | 14.33 | 99,000 |
| October 08, 2025 | 14.49 | 14.56 | 14.56 | 14.58 | 14.42 | 156,934 |
| October 07, 2025 | 14.25 | 14.43 | 14.43 | 14.44 | 14.24 | 142,430 |
| October 06, 2025 | 14.2 | 14.2 | 14.2 | 14.22 | 13.91 | 137,500 |
| October 03, 2025 | 14.3 | 14.2 | 14.2 | 14.34 | 14.2 | 101,000 |
| October 02, 2025 | 14.42 | 14.33 | 14.33 | 14.42 | 14.33 | 73,279 |
| October 01, 2025 | 14.38 | 14.41 | 14.41 | 14.53 | 14.34 | 154,700 |
| September 30, 2025 | 14.36 | 14.38 | 14.38 | 14.4 | 14.3 | 110,708 |
| September 29, 2025 | 14.4 | 14.36 | 14.36 | 14.44 | 14.31 | 116,578 |
| September 26, 2025 | 14.51 | 14.36 | 14.36 | 14.51 | 14.34 | 100,310 |
| September 25, 2025 | 14.5 | 14.46 | 14.46 | 14.5 | 14.4 | 70,400 |
| September 24, 2025 | 14.61 | 14.49 | 14.49 | 14.65 | 14.42 | 68,239 |
| September 23, 2025 | 14.6 | 14.56 | 14.56 | 14.66 | 14.56 | 45,141 |
| September 22, 2025 | 14.67 | 14.64 | 14.64 | 14.69 | 14.6 | 62,200 |
| September 19, 2025 | 14.69 | 14.64 | 14.64 | 14.7 | 14.64 | 40,223 |
| September 18, 2025 | 14.63 | 14.67 | 14.67 | 14.7 | 14.63 | 65,947 |
| September 17, 2025 | 14.68 | 14.68 | 14.68 | 14.69 | 14.62 | 83,106 |
| September 16, 2025 | 14.61 | 14.64 | 14.64 | 14.68 | 14.61 | 64,400 |
| September 15, 2025 | 14.56 | 14.64 | 14.64 | 14.65 | 14.56 | 68,200 |
| September 12, 2025 | 14.49 | 14.51 | 14.51 | 14.58 | 14.49 | 64,900 |
| September 11, 2025 | 14.44 | 14.49 | 14.49 | 14.58 | 14.44 | 122,601 |
| September 10, 2025 | 14.66 | 14.59 | 14.49 | 14.67 | 14.57 | 105,600 |
| September 09, 2025 | 14.65 | 14.62 | 14.51 | 14.66 | 14.56 | 94,138 |
| September 08, 2025 | 14.62 | 14.61 | 14.5 | 14.68 | 14.58 | 67,025 |
| September 05, 2025 | 14.58 | 14.62 | 14.62 | 14.62 | 14.55 | 75,700 |
| September 04, 2025 | 14.55 | 14.54 | 14.54 | 14.59 | 14.52 | 186,146 |
| September 03, 2025 | 14.55 | 14.55 | 14.55 | 14.56 | 14.52 | 57,000 |
| September 02, 2025 | 14.56 | 14.55 | 14.55 | 14.58 | 14.47 | 83,326 |
| August 29, 2025 | 14.59 | 14.61 | 14.61 | 14.62 | 14.55 | 76,112 |
| August 28, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.53 | 97,900 |
| August 27, 2025 | 14.52 | 14.55 | 14.55 | 14.55 | 14.5 | 80,000 |
| August 26, 2025 | 14.54 | 14.51 | 14.51 | 14.55 | 14.44 | 101,900 |
| August 25, 2025 | 14.52 | 14.6 | 14.6 | 14.6 | 14.5 | 88,100 |
| August 22, 2025 | 14.39 | 14.5 | 14.5 | 14.56 | 14.39 | 50,821 |
| August 21, 2025 | 14.38 | 14.39 | 14.39 | 14.45 | 14.35 | 89,405 |
| August 20, 2025 | 14.43 | 14.43 | 14.43 | 14.44 | 14.38 | 63,700 |
| August 19, 2025 | 14.42 | 14.41 | 14.41 | 14.48 | 14.34 | 96,200 |
| August 18, 2025 | 14.42 | 14.44 | 14.44 | 14.47 | 14.41 | 52,210 |
| August 15, 2025 | 14.44 | 14.41 | 14.41 | 14.48 | 14.41 | 49,000 |
| August 14, 2025 | 14.46 | 14.46 | 14.46 | 14.52 | 14.38 | 86,700 |
| August 13, 2025 | 14.58 | 14.57 | 14.46 | 14.59 | 14.52 | 64,929 |
| August 12, 2025 | 14.48 | 14.55 | 14.45 | 14.55 | 14.47 | 69,715 |
| August 11, 2025 | 14.48 | 14.48 | 14.38 | 14.52 | 14.48 | 40,320 |
| August 08, 2025 | 14.48 | 14.46 | 14.36 | 14.53 | 14.44 | 43,700 |
| August 07, 2025 | 14.5 | 14.44 | 14.34 | 14.52 | 14.42 | 68,362 |
| August 06, 2025 | 14.48 | 14.48 | 14.38 | 14.48 | 14.42 | 93,729 |
| August 05, 2025 | 14.4 | 14.44 | 14.34 | 14.47 | 14.38 | 72,800 |
| August 04, 2025 | 14.33 | 14.4 | 14.4 | 14.41 | 14.32 | 114,813 |
| August 01, 2025 | 14.32 | 14.29 | 14.29 | 14.36 | 14.18 | 75,617 |
| July 31, 2025 | 14.37 | 14.34 | 14.34 | 14.39 | 14.29 | 84,626 |