13.75
+0.22(+1.63%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 13.68 | 13.75 | 13.75 | 13.81 | 13.49 | 341,400 |
October 17, 2025 | 13.27 | 13.53 | 13.53 | 13.67 | 13.27 | 271,017 |
October 16, 2025 | 14.08 | 13.33 | 13.33 | 14.19 | 13.25 | 267,100 |
October 15, 2025 | 14.49 | 13.95 | 13.95 | 14.6 | 13.94 | 263,500 |
October 14, 2025 | 13.44 | 14.31 | 14.31 | 14.44 | 13.44 | 530,342 |
October 13, 2025 | 13.55 | 13.61 | 13.61 | 13.73 | 13.37 | 258,805 |
October 10, 2025 | 13.76 | 13.39 | 13.39 | 14 | 13.37 | 279,209 |
October 09, 2025 | 13.89 | 13.73 | 13.73 | 13.95 | 13.62 | 227,341 |
October 08, 2025 | 13.9 | 13.94 | 13.94 | 14.23 | 13.82 | 270,000 |
October 07, 2025 | 14.1 | 13.88 | 13.88 | 14.2 | 13.79 | 283,520 |
October 06, 2025 | 14.9 | 14.16 | 14.16 | 15.36 | 14.11 | 439,500 |
October 03, 2025 | 15.04 | 14.85 | 14.85 | 15.28 | 14.79 | 281,424 |
October 02, 2025 | 15.16 | 15.04 | 15.04 | 15.25 | 14.9 | 275,310 |
October 01, 2025 | 15.37 | 15.21 | 15.21 | 15.58 | 15.02 | 265,007 |
September 30, 2025 | 15.85 | 15.44 | 15.44 | 16.03 | 14.93 | 333,219 |
September 29, 2025 | 16.17 | 15.98 | 15.98 | 16.21 | 15.72 | 340,200 |
September 26, 2025 | 15.92 | 16.04 | 16.04 | 16.1 | 15.78 | 223,437 |
September 25, 2025 | 15.73 | 15.9 | 15.9 | 15.94 | 15.54 | 205,500 |
September 24, 2025 | 16.44 | 15.87 | 15.87 | 16.54 | 15.83 | 196,209 |
September 23, 2025 | 16.86 | 16.44 | 16.44 | 17.06 | 16.37 | 484,806 |
September 22, 2025 | 16.53 | 16.7 | 16.7 | 16.96 | 16.5 | 448,526 |
September 19, 2025 | 17.37 | 16.58 | 16.58 | 17.37 | 16.51 | 950,322 |
September 18, 2025 | 16.83 | 17.29 | 17.29 | 17.4 | 16.72 | 464,045 |
September 17, 2025 | 16.57 | 16.7 | 16.7 | 17.46 | 16.42 | 435,400 |
September 16, 2025 | 16.68 | 16.59 | 16.59 | 16.76 | 16.41 | 323,300 |
September 15, 2025 | 16.89 | 16.67 | 16.67 | 17.02 | 16.61 | 265,200 |
September 12, 2025 | 17.17 | 16.82 | 16.82 | 17.33 | 16.77 | 182,700 |
September 11, 2025 | 16.66 | 17.32 | 17.32 | 17.36 | 16.66 | 246,418 |
September 10, 2025 | 16.83 | 16.7 | 16.7 | 16.88 | 16.57 | 178,600 |
September 09, 2025 | 17.23 | 16.9 | 16.9 | 17.23 | 16.88 | 176,737 |
September 08, 2025 | 17.05 | 17.21 | 17.21 | 17.4 | 16.84 | 215,688 |
September 05, 2025 | 17.08 | 17.18 | 17.18 | 17.45 | 16.92 | 181,521 |
September 04, 2025 | 16.93 | 16.96 | 16.96 | 16.98 | 16.7 | 151,746 |
September 03, 2025 | 16.73 | 16.88 | 16.88 | 16.99 | 16.7 | 164,322 |
September 02, 2025 | 16.81 | 16.9 | 16.9 | 16.92 | 16.64 | 171,733 |
August 29, 2025 | 16.95 | 17.09 | 17.09 | 17.15 | 16.88 | 163,564 |
August 28, 2025 | 17.18 | 16.95 | 16.95 | 17.38 | 16.84 | 230,714 |
August 27, 2025 | 17.02 | 17.09 | 17.09 | 17.3 | 16.97 | 149,900 |
August 26, 2025 | 17.23 | 17.14 | 17.14 | 17.33 | 17.09 | 205,500 |
August 25, 2025 | 17.22 | 17.24 | 17.24 | 17.39 | 17.12 | 233,000 |
August 22, 2025 | 16.29 | 17.34 | 17.34 | 17.49 | 16.21 | 320,300 |
August 21, 2025 | 16.07 | 16.18 | 16.18 | 16.24 | 15.99 | 193,321 |
August 20, 2025 | 16.64 | 16.24 | 16.24 | 16.74 | 16.14 | 171,025 |
August 19, 2025 | 16.4 | 16.63 | 16.63 | 16.63 | 16.32 | 203,342 |
August 18, 2025 | 16.14 | 16.31 | 16.31 | 16.34 | 15.97 | 307,100 |
August 15, 2025 | 16.62 | 16.2 | 16.2 | 16.67 | 15.86 | 373,628 |
August 14, 2025 | 16.31 | 16.51 | 16.51 | 16.56 | 16.16 | 210,700 |
August 13, 2025 | 16.28 | 16.63 | 16.63 | 16.65 | 16.1 | 296,100 |
August 12, 2025 | 15.88 | 16.16 | 16.16 | 16.29 | 15.38 | 304,408 |
August 11, 2025 | 15.41 | 15.27 | 15.27 | 15.61 | 15.22 | 251,231 |
August 08, 2025 | 15.71 | 15.41 | 15.41 | 16.54 | 15.19 | 266,504 |
August 07, 2025 | 15.8 | 15.66 | 15.66 | 16 | 15.59 | 358,000 |
August 06, 2025 | 15.59 | 15.63 | 15.63 | 15.83 | 15.2 | 379,415 |
August 05, 2025 | 18.57 | 15.56 | 15.56 | 18.57 | 15.45 | 951,314 |
August 04, 2025 | 15.23 | 15.63 | 15.63 | 15.7 | 15.16 | 370,500 |
August 01, 2025 | 14.8 | 15.06 | 15.06 | 15.1 | 14.55 | 380,800 |
July 31, 2025 | 15.33 | 15.2 | 15.2 | 15.55 | 15.04 | 355,811 |
July 30, 2025 | 15.94 | 15.54 | 15.54 | 15.99 | 15.4 | 246,147 |
July 29, 2025 | 15.71 | 15.68 | 15.68 | 15.93 | 15.59 | 288,900 |
July 28, 2025 | 15.76 | 15.65 | 15.65 | 15.81 | 15.56 | 245,800 |