14.93
-0.045(-0.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 15.01 | 14.97 | 14.97 | 15.02 | 14.86 | 106,500 |
| September 26, 2025 | 14.97 | 14.9 | 14.9 | 15.06 | 14.83 | 134,100 |
| September 25, 2025 | 15.12 | 14.9 | 14.9 | 15.18 | 14.86 | 142,647 |
| September 24, 2025 | 15.3 | 15.14 | 15.14 | 15.35 | 15.11 | 134,402 |
| September 23, 2025 | 15.35 | 15.3 | 15.3 | 15.38 | 15.26 | 129,500 |
| September 22, 2025 | 15.31 | 15.38 | 15.38 | 15.38 | 15.28 | 79,317 |
| September 19, 2025 | 15.29 | 15.29 | 15.29 | 15.3 | 15.27 | 71,315 |
| September 18, 2025 | 15.14 | 15.25 | 15.25 | 15.25 | 15.13 | 88,300 |
| September 17, 2025 | 15.1 | 15.11 | 15.11 | 15.17 | 15 | 112,700 |
| September 16, 2025 | 15.14 | 15.09 | 15.09 | 15.14 | 15.03 | 97,500 |
| September 15, 2025 | 15.09 | 15.08 | 15.08 | 15.16 | 15.01 | 81,100 |
| September 12, 2025 | 15.15 | 15.09 | 15.09 | 15.24 | 15.09 | 35,700 |
| September 11, 2025 | 15.17 | 15.26 | 15.12 | 15.29 | 15.16 | 67,700 |
| September 10, 2025 | 15.14 | 15.09 | 14.96 | 15.18 | 15.08 | 76,917 |
| September 09, 2025 | 14.98 | 15.12 | 14.99 | 15.12 | 14.97 | 91,500 |
| September 08, 2025 | 14.98 | 14.95 | 14.82 | 14.98 | 14.9 | 84,702 |
| September 05, 2025 | 14.95 | 14.85 | 14.85 | 15 | 14.74 | 100,335 |
| September 04, 2025 | 14.71 | 14.84 | 14.84 | 14.84 | 14.66 | 91,848 |
| September 03, 2025 | 14.73 | 14.68 | 14.68 | 14.75 | 14.66 | 67,700 |
| September 02, 2025 | 14.78 | 14.73 | 14.73 | 14.78 | 14.65 | 82,100 |
| August 29, 2025 | 14.7 | 14.8 | 14.8 | 14.8 | 14.7 | 75,518 |
| August 28, 2025 | 14.73 | 14.7 | 14.7 | 14.78 | 14.65 | 81,000 |
| August 27, 2025 | 14.65 | 14.72 | 14.72 | 14.73 | 14.64 | 76,639 |
| August 26, 2025 | 14.71 | 14.62 | 14.62 | 14.71 | 14.53 | 156,600 |
| August 25, 2025 | 14.6 | 14.65 | 14.65 | 14.68 | 14.5 | 71,316 |
| August 22, 2025 | 14.45 | 14.58 | 14.58 | 14.6 | 14.41 | 66,200 |
| August 21, 2025 | 14.4 | 14.4 | 14.4 | 14.41 | 14.3 | 55,200 |
| August 20, 2025 | 14.42 | 14.43 | 14.43 | 14.48 | 14.27 | 79,800 |
| August 19, 2025 | 14.55 | 14.47 | 14.47 | 14.58 | 14.4 | 87,842 |
| August 18, 2025 | 14.5 | 14.52 | 14.52 | 14.52 | 14.44 | 34,100 |
| August 15, 2025 | 14.49 | 14.5 | 14.5 | 14.5 | 14.43 | 58,600 |
| August 14, 2025 | 14.52 | 14.49 | 14.49 | 14.52 | 14.33 | 65,400 |
| August 13, 2025 | 14.53 | 14.55 | 14.55 | 14.55 | 14.42 | 121,511 |
| August 12, 2025 | 14.45 | 14.49 | 14.49 | 14.49 | 14.27 | 85,212 |
| August 11, 2025 | 14.44 | 14.43 | 14.43 | 14.48 | 14.35 | 100,131 |
| August 08, 2025 | 14.55 | 14.52 | 14.38 | 14.55 | 14.41 | 111,000 |
| August 07, 2025 | 14.41 | 14.49 | 14.35 | 14.54 | 14.4 | 87,619 |
| August 06, 2025 | 14.39 | 14.37 | 14.24 | 14.42 | 14.27 | 67,500 |
| August 05, 2025 | 14.45 | 14.33 | 14.2 | 14.45 | 14.28 | 79,600 |
| August 04, 2025 | 14.36 | 14.37 | 14.24 | 14.37 | 14.29 | 74,118 |
| August 01, 2025 | 14.4 | 14.2 | 14.07 | 14.42 | 14.15 | 123,434 |
| July 31, 2025 | 14.37 | 14.34 | 14.21 | 14.42 | 14.3 | 103,232 |
| July 30, 2025 | 14.35 | 14.33 | 14.33 | 14.35 | 14.25 | 89,465 |
| July 29, 2025 | 14.37 | 14.3 | 14.3 | 14.38 | 14.24 | 110,600 |
| July 28, 2025 | 14.37 | 14.34 | 14.34 | 14.37 | 14.28 | 66,100 |
| July 25, 2025 | 14.32 | 14.3 | 14.3 | 14.36 | 14.28 | 54,300 |
| July 24, 2025 | 14.25 | 14.26 | 14.26 | 14.3 | 14.23 | 72,616 |
| July 23, 2025 | 14.38 | 14.23 | 14.24 | 14.38 | 14.22 | 101,958 |
| July 22, 2025 | 14.36 | 14.35 | 14.35 | 14.39 | 14.22 | 118,900 |
| July 21, 2025 | 14.31 | 14.33 | 14.33 | 14.4 | 14.26 | 153,800 |
| July 18, 2025 | 14.14 | 14.5 | 14.5 | 14.5 | 14.12 | 308,807 |
| July 17, 2025 | 14.07 | 14.12 | 14.12 | 14.13 | 14.02 | 99,000 |
| July 16, 2025 | 14.06 | 14.03 | 14.03 | 14.09 | 13.87 | 139,241 |
| July 15, 2025 | 14.13 | 13.97 | 13.97 | 14.13 | 13.95 | 103,200 |
| July 14, 2025 | 14.16 | 14.02 | 14.02 | 14.16 | 13.91 | 173,031 |
| July 11, 2025 | 14.15 | 14.18 | 14.18 | 14.2 | 14.1 | 49,000 |
| July 10, 2025 | 14.27 | 14.33 | 14.19 | 14.35 | 14.23 | 54,127 |
| July 09, 2025 | 14.2 | 14.27 | 14.13 | 14.29 | 14.17 | 82,343 |
| July 08, 2025 | 14.11 | 14.14 | 14.01 | 14.2 | 14.11 | 72,012 |
| July 07, 2025 | 14.2 | 14.1 | 13.97 | 14.2 | 14.06 | 68,848 |