13.95
-0.03(-0.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 14.02 | 13.95 | 13.95 | 14.3 | 13.83 | 475,118 |
| October 28, 2025 | 13.81 | 13.98 | 13.98 | 14.07 | 13.69 | 408,718 |
| October 27, 2025 | 14.3 | 13.91 | 13.91 | 14.54 | 13.8 | 443,500 |
| October 24, 2025 | 14.54 | 14.47 | 14.47 | 14.55 | 14.35 | 298,400 |
| October 23, 2025 | 14.06 | 14.4 | 14.4 | 14.43 | 14 | 355,300 |
| October 22, 2025 | 13.96 | 14 | 14 | 14.03 | 13.7 | 367,928 |
| October 21, 2025 | 13.58 | 13.89 | 13.89 | 14.06 | 13.52 | 352,325 |
| October 20, 2025 | 13.3 | 13.56 | 13.56 | 13.66 | 13.3 | 1M |
| October 17, 2025 | 13.26 | 13.31 | 13.31 | 13.48 | 13.18 | 708,700 |
| October 16, 2025 | 13.2 | 13.31 | 13.31 | 13.4 | 13.14 | 450,900 |
| October 15, 2025 | 13.27 | 13.25 | 13.25 | 13.36 | 13.16 | 585,100 |
| October 14, 2025 | 13.01 | 13.22 | 13.22 | 13.34 | 13.01 | 886,143 |
| October 13, 2025 | 13.44 | 13.26 | 13.26 | 13.5 | 13.22 | 618,421 |
| October 10, 2025 | 13.86 | 13.24 | 13.24 | 13.94 | 13.18 | 1.03M |
| October 09, 2025 | 14.79 | 13.97 | 13.97 | 14.86 | 13.95 | 343,300 |
| October 08, 2025 | 14.76 | 14.85 | 14.85 | 14.98 | 14.74 | 268,944 |
| October 07, 2025 | 15.04 | 14.71 | 14.71 | 15.26 | 14.47 | 396,600 |
| October 06, 2025 | 15.01 | 15.03 | 15.03 | 15.35 | 14.97 | 567,407 |
| October 03, 2025 | 14.5 | 14.94 | 14.94 | 15.02 | 14.47 | 692,300 |
| October 02, 2025 | 14.2 | 14.46 | 14.46 | 14.55 | 14.2 | 583,100 |
| October 01, 2025 | 14.36 | 14.52 | 14.52 | 14.67 | 14.31 | 487,600 |
| September 30, 2025 | 14.32 | 14.42 | 14.42 | 14.46 | 14.28 | 399,300 |
| September 29, 2025 | 14.66 | 14.38 | 14.38 | 14.7 | 14.21 | 548,200 |
| September 26, 2025 | 14.52 | 14.62 | 14.62 | 14.86 | 14.52 | 531,100 |
| September 25, 2025 | 14.53 | 14.51 | 14.51 | 14.61 | 14.41 | 528,600 |
| September 24, 2025 | 14.68 | 14.63 | 14.63 | 15 | 14.62 | 961,400 |
| September 23, 2025 | 14.52 | 14.62 | 14.62 | 14.94 | 14.52 | 974,535 |
| September 22, 2025 | 14.23 | 14.57 | 14.57 | 14.61 | 14.13 | 899,600 |
| September 19, 2025 | 14.66 | 14.25 | 14.25 | 14.66 | 14.2 | 3.1M |
| September 18, 2025 | 14.43 | 14.61 | 14.61 | 14.83 | 14.43 | 1.52M |
| September 17, 2025 | 14.54 | 14.36 | 14.36 | 14.76 | 14.26 | 1.66M |
| September 16, 2025 | 14.55 | 14.54 | 14.54 | 14.61 | 14.4 | 1.03M |
| September 15, 2025 | 14.41 | 14.48 | 14.48 | 14.66 | 14.33 | 944,600 |
| September 12, 2025 | 14.89 | 14.42 | 14.42 | 14.89 | 14.42 | 421,237 |
| September 11, 2025 | 14.56 | 14.84 | 14.84 | 14.87 | 14.49 | 562,200 |
| September 10, 2025 | 14.48 | 14.55 | 14.55 | 14.79 | 14.48 | 296,300 |
| September 09, 2025 | 14.78 | 14.51 | 14.51 | 14.91 | 14.49 | 565,728 |
| September 08, 2025 | 15.24 | 14.83 | 14.83 | 15.24 | 14.78 | 406,809 |
| September 05, 2025 | 15.07 | 15.1 | 15.1 | 15.26 | 14.87 | 451,103 |
| September 04, 2025 | 14.69 | 15.15 | 15.15 | 15.15 | 14.62 | 464,683 |
| September 03, 2025 | 14.76 | 14.67 | 14.67 | 14.95 | 14.61 | 580,608 |
| September 02, 2025 | 14.82 | 14.89 | 14.89 | 15.07 | 14.79 | 543,500 |
| August 29, 2025 | 15.39 | 15.08 | 15.08 | 15.43 | 14.99 | 272,012 |
| August 28, 2025 | 15.21 | 15.34 | 15.34 | 15.4 | 15.05 | 341,920 |
| August 27, 2025 | 14.89 | 15.13 | 15.13 | 15.18 | 14.89 | 370,819 |
| August 26, 2025 | 14.75 | 15.07 | 15.07 | 15.16 | 14.66 | 589,000 |
| August 25, 2025 | 14.97 | 14.78 | 14.78 | 15.02 | 14.75 | 403,821 |
| August 22, 2025 | 14.3 | 14.97 | 14.97 | 15.08 | 14.24 | 713,808 |
| August 21, 2025 | 13.86 | 14.18 | 14.18 | 14.2 | 13.82 | 615,407 |
| August 20, 2025 | 14.01 | 13.93 | 13.93 | 14.11 | 13.84 | 624,136 |
| August 19, 2025 | 13.84 | 13.97 | 13.97 | 14.07 | 13.81 | 489,900 |
| August 18, 2025 | 13.71 | 13.82 | 13.82 | 13.88 | 13.68 | 332,200 |
| August 15, 2025 | 14.04 | 13.76 | 13.76 | 14.04 | 13.74 | 349,000 |
| August 14, 2025 | 13.93 | 13.99 | 13.99 | 14.01 | 13.64 | 511,057 |
| August 13, 2025 | 14.01 | 14.09 | 14.09 | 14.11 | 13.89 | 605,300 |
| August 12, 2025 | 13.65 | 13.93 | 13.93 | 14.07 | 13.64 | 836,941 |
| August 11, 2025 | 14.09 | 13.54 | 13.54 | 14.15 | 13.54 | 668,111 |
| August 08, 2025 | 14.08 | 14.13 | 14.13 | 14.37 | 13.98 | 1.09M |
| August 07, 2025 | 13.63 | 14.01 | 14.01 | 14.23 | 13.54 | 1.24M |
| August 06, 2025 | 14.2 | 13.38 | 13.38 | 14.58 | 12.94 | 1.79M |