14.16
+0.095(+0.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 14.11 | 14.16 | 14.16 | 14.2 | 14.03 | 1.13M |
| October 02, 2025 | 14.13 | 14.07 | 14.07 | 14.22 | 13.97 | 977,347 |
| October 01, 2025 | 14.08 | 14.2 | 14.2 | 14.21 | 14 | 1.53M |
| September 30, 2025 | 13.97 | 13.98 | 13.98 | 14.01 | 13.84 | 1.51M |
| September 29, 2025 | 14.12 | 13.97 | 13.97 | 14.12 | 13.93 | 1.05M |
| September 26, 2025 | 14.09 | 14.22 | 14.22 | 14.26 | 14.06 | 1.21M |
| September 25, 2025 | 14.36 | 14.16 | 14.16 | 14.36 | 14.12 | 914,300 |
| September 24, 2025 | 14.5 | 14.44 | 14.44 | 14.65 | 14.41 | 861,303 |
| September 23, 2025 | 14.59 | 14.51 | 14.51 | 14.6 | 14.44 | 977,500 |
| September 22, 2025 | 14.71 | 14.6 | 14.6 | 14.72 | 14.58 | 571,631 |
| September 19, 2025 | 14.85 | 14.87 | 14.87 | 14.97 | 14.83 | 922,413 |
| September 18, 2025 | 14.91 | 14.83 | 14.83 | 14.91 | 14.8 | 552,100 |
| September 17, 2025 | 14.76 | 14.86 | 14.86 | 15.06 | 14.71 | 1.6M |
| September 16, 2025 | 14.67 | 14.73 | 14.73 | 14.77 | 14.67 | 552,700 |
| September 15, 2025 | 14.68 | 14.63 | 14.63 | 14.85 | 14.6 | 903,492 |
| September 12, 2025 | 14.69 | 14.66 | 14.66 | 14.76 | 14.61 | 904,411 |
| September 11, 2025 | 14.63 | 14.73 | 14.73 | 14.73 | 14.54 | 581,621 |
| September 10, 2025 | 14.69 | 14.58 | 14.58 | 14.69 | 14.56 | 760,338 |
| September 09, 2025 | 14.5 | 14.58 | 14.58 | 14.63 | 14.5 | 679,629 |
| September 08, 2025 | 14.17 | 14.26 | 14.26 | 14.28 | 14.15 | 663,073 |
| September 05, 2025 | 14.25 | 14.34 | 14.34 | 14.35 | 14.23 | 678,039 |
| September 04, 2025 | 14.13 | 14.15 | 14.15 | 14.2 | 14.07 | 742,100 |
| September 03, 2025 | 14.21 | 14.19 | 14.19 | 14.28 | 14.17 | 671,962 |
| September 02, 2025 | 14.2 | 14.12 | 14.12 | 14.21 | 14.08 | 755,787 |
| August 29, 2025 | 14.18 | 14.2 | 14.2 | 14.32 | 14.09 | 920,385 |
| August 28, 2025 | 14.23 | 14.21 | 14.21 | 14.24 | 14.12 | 836,738 |
| August 27, 2025 | 14.2 | 14.24 | 14.24 | 14.34 | 14.12 | 515,741 |
| August 26, 2025 | 14.28 | 14.21 | 14.21 | 14.35 | 14.14 | 717,139 |
| August 25, 2025 | 14.54 | 14.46 | 14.46 | 14.58 | 14.41 | 931,624 |
| August 22, 2025 | 14.43 | 14.51 | 14.51 | 14.59 | 14.42 | 1.03M |
| August 21, 2025 | 14.42 | 14.42 | 14.42 | 14.45 | 14.18 | 1.65M |
| August 20, 2025 | 14.18 | 14.13 | 14.13 | 14.2 | 14.1 | 743,700 |
| August 19, 2025 | 14.15 | 14.18 | 14.18 | 14.22 | 14.08 | 786,513 |
| August 18, 2025 | 14.29 | 14.23 | 14.23 | 14.48 | 14.17 | 882,000 |
| August 15, 2025 | 14.12 | 14.22 | 14.22 | 14.24 | 14.12 | 651,000 |
| August 14, 2025 | 14.28 | 14.11 | 14.11 | 14.3 | 14.06 | 1.75M |
| August 13, 2025 | 14.18 | 14.26 | 14.26 | 14.27 | 14.12 | 927,600 |
| August 12, 2025 | 13.81 | 13.91 | 13.91 | 13.94 | 13.81 | 783,740 |
| August 11, 2025 | 13.83 | 13.82 | 13.82 | 13.89 | 13.77 | 781,309 |
| August 08, 2025 | 13.62 | 13.8 | 13.8 | 13.82 | 13.62 | 1.11M |
| August 07, 2025 | 13.5 | 13.6 | 13.6 | 13.66 | 13.5 | 1.2M |
| August 06, 2025 | 13.5 | 13.33 | 13.33 | 13.56 | 13.32 | 1.44M |
| August 05, 2025 | 13.77 | 13.67 | 13.67 | 13.8 | 13.66 | 1.12M |
| August 04, 2025 | 13.88 | 13.79 | 13.79 | 13.92 | 13.74 | 1.94M |
| August 01, 2025 | 13.97 | 13.94 | 13.94 | 14 | 13.82 | 1.3M |
| July 31, 2025 | 14.25 | 14.22 | 14.22 | 14.41 | 14.18 | 3.05M |
| July 30, 2025 | 14.5 | 14.1 | 14.1 | 14.59 | 14 | 3.03M |
| July 29, 2025 | 14.77 | 14.76 | 14.76 | 14.86 | 14.72 | 1.3M |
| July 28, 2025 | 14.75 | 14.7 | 14.7 | 14.83 | 14.68 | 1.23M |
| July 25, 2025 | 14.65 | 14.67 | 14.67 | 14.69 | 14.54 | 1.11M |
| July 24, 2025 | 14.75 | 14.71 | 14.64 | 14.84 | 14.67 | 1.68M |
| July 23, 2025 | 14.43 | 14.6 | 14.53 | 15.03 | 14.43 | 2.12M |
| July 22, 2025 | 14.4 | 14.41 | 14.34 | 14.47 | 14.33 | 1.58M |
| July 21, 2025 | 14.6 | 14.55 | 14.48 | 14.7 | 14.51 | 1.53M |
| July 18, 2025 | 14.73 | 14.48 | 14.41 | 14.77 | 14.46 | 1.07M |
| July 17, 2025 | 14.6 | 14.69 | 14.62 | 14.73 | 14.54 | 1.21M |
| July 16, 2025 | 14.58 | 14.61 | 14.61 | 14.64 | 14.51 | 1.03M |
| July 15, 2025 | 14.67 | 14.53 | 14.53 | 14.7 | 14.53 | 1.43M |
| July 14, 2025 | 14.56 | 14.56 | 14.56 | 14.63 | 14.54 | 992,348 |
| July 11, 2025 | 14.53 | 14.51 | 14.51 | 14.56 | 14.46 | 1.27M |