14.85
-0.06(-0.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 14.85 | 14.85 | 14.85 | 14.9 | 14.78 | 380,036 |
| October 22, 2025 | 14.81 | 14.91 | 14.91 | 14.94 | 14.8 | 667,500 |
| October 21, 2025 | 14.76 | 14.85 | 14.85 | 14.9 | 14.76 | 910,100 |
| October 20, 2025 | 14.7 | 14.61 | 14.61 | 14.76 | 14.58 | 656,100 |
| October 17, 2025 | 15.22 | 14.98 | 14.98 | 15.26 | 14.95 | 1.04M |
| October 16, 2025 | 14.5 | 14.67 | 14.67 | 14.71 | 14.43 | 1.17M |
| October 15, 2025 | 14.33 | 14.58 | 14.58 | 14.59 | 14.33 | 819,127 |
| October 14, 2025 | 14.07 | 14.23 | 14.23 | 14.23 | 14.07 | 605,534 |
| October 13, 2025 | 13.92 | 14.04 | 14.04 | 14.08 | 13.89 | 813,147 |
| October 10, 2025 | 14.05 | 13.94 | 13.94 | 14.09 | 13.91 | 974,162 |
| October 09, 2025 | 14.1 | 13.89 | 13.89 | 14.1 | 13.88 | 598,000 |
| October 08, 2025 | 14.31 | 14.21 | 14.21 | 14.32 | 14.13 | 580,600 |
| October 07, 2025 | 14.05 | 14.05 | 14.05 | 14.11 | 13.98 | 684,383 |
| October 06, 2025 | 14.28 | 14.2 | 14.2 | 14.28 | 14.16 | 553,078 |
| October 03, 2025 | 14.19 | 14.25 | 14.25 | 14.31 | 14.18 | 393,218 |
| October 02, 2025 | 14.17 | 14.22 | 14.22 | 14.25 | 14.15 | 437,646 |
| October 01, 2025 | 14.4 | 14.2 | 14.2 | 14.46 | 14.15 | 2.11M |
| September 30, 2025 | 14.14 | 14.16 | 14.16 | 14.2 | 14.11 | 502,512 |
| September 29, 2025 | 14.1 | 14.09 | 14.09 | 14.15 | 14.07 | 429,108 |
| September 26, 2025 | 13.92 | 13.99 | 13.99 | 14 | 13.92 | 283,037 |
| September 25, 2025 | 13.94 | 13.92 | 13.92 | 13.97 | 13.86 | 424,074 |
| September 24, 2025 | 13.85 | 13.88 | 13.88 | 13.93 | 13.84 | 465,060 |
| September 23, 2025 | 14.05 | 13.86 | 13.86 | 14.07 | 13.83 | 526,067 |
| September 22, 2025 | 14.05 | 14.09 | 14.09 | 14.11 | 14.03 | 477,330 |
| September 19, 2025 | 13.98 | 13.98 | 13.98 | 14.02 | 13.95 | 612,321 |
| September 18, 2025 | 14.18 | 14.14 | 14.14 | 14.22 | 14.12 | 579,488 |
| September 17, 2025 | 14.21 | 14.08 | 14.08 | 14.25 | 14.07 | 471,204 |
| September 16, 2025 | 14.03 | 14.05 | 14.05 | 14.1 | 14.01 | 383,865 |
| September 15, 2025 | 14.18 | 14.08 | 14.08 | 14.21 | 14.06 | 610,100 |
| September 12, 2025 | 14.34 | 14.21 | 14.21 | 14.36 | 14.2 | 490,426 |
| September 11, 2025 | 14.17 | 14.36 | 14.36 | 14.36 | 14.15 | 436,398 |
| September 10, 2025 | 14.15 | 14.04 | 14.04 | 14.15 | 13.99 | 577,500 |
| September 09, 2025 | 14.26 | 14.24 | 14.24 | 14.32 | 14.23 | 431,783 |
| September 08, 2025 | 14.21 | 14.22 | 14.22 | 14.26 | 14.15 | 445,213 |
| September 05, 2025 | 14.16 | 14.19 | 14.19 | 14.23 | 14.11 | 736,313 |
| September 04, 2025 | 14.23 | 14.28 | 14.28 | 14.3 | 14.18 | 715,828 |
| September 03, 2025 | 14.12 | 14.08 | 14.08 | 14.16 | 14.04 | 815,211 |
| September 02, 2025 | 14.57 | 14.57 | 14.57 | 14.65 | 14.51 | 559,413 |
| August 29, 2025 | 14.58 | 14.57 | 14.57 | 14.68 | 14.56 | 248,500 |
| August 28, 2025 | 14.66 | 14.66 | 14.66 | 14.71 | 14.62 | 357,887 |
| August 27, 2025 | 14.65 | 14.77 | 14.77 | 14.78 | 14.64 | 353,494 |
| August 26, 2025 | 14.81 | 14.68 | 14.68 | 14.82 | 14.62 | 608,418 |
| August 25, 2025 | 14.81 | 14.77 | 14.77 | 14.84 | 14.75 | 365,500 |
| August 22, 2025 | 14.79 | 14.87 | 14.87 | 14.93 | 14.79 | 386,158 |
| August 21, 2025 | 14.82 | 14.77 | 14.77 | 14.83 | 14.75 | 448,654 |
| August 20, 2025 | 14.76 | 14.77 | 14.77 | 14.82 | 14.73 | 432,937 |
| August 19, 2025 | 14.53 | 14.67 | 14.67 | 14.7 | 14.53 | 415,700 |
| August 18, 2025 | 14.44 | 14.53 | 14.53 | 14.55 | 14.43 | 534,400 |
| August 15, 2025 | 14.41 | 14.45 | 14.45 | 14.47 | 14.38 | 450,636 |
| August 14, 2025 | 14.5 | 14.55 | 14.55 | 14.56 | 14.5 | 620,244 |
| August 13, 2025 | 14.44 | 14.51 | 14.51 | 14.54 | 14.39 | 540,043 |
| August 12, 2025 | 14.4 | 14.45 | 14.45 | 14.46 | 14.22 | 689,000 |
| August 11, 2025 | 14.52 | 14.5 | 14.5 | 14.54 | 14.49 | 372,224 |
| August 08, 2025 | 14.32 | 14.46 | 14.46 | 14.51 | 14.31 | 512,444 |
| August 07, 2025 | 14.61 | 14.59 | 14.59 | 14.66 | 14.52 | 673,710 |
| August 06, 2025 | 14.58 | 14.46 | 14.46 | 14.58 | 14.41 | 1.04M |
| August 05, 2025 | 15.06 | 14.96 | 14.96 | 15.08 | 14.9 | 993,700 |
| August 04, 2025 | 15.03 | 14.97 | 14.97 | 15.1 | 14.93 | 1.39M |
| August 01, 2025 | 15.24 | 14.97 | 14.97 | 15.25 | 14.95 | 2.05M |
| July 31, 2025 | 14.28 | 14.23 | 14.23 | 14.32 | 14.2 | 747,534 |