14.69
-0.05(-0.34%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 14.67 | 14.69 | 14.69 | 14.74 | 14.67 | 10,101 |
October 17, 2025 | 14.92 | 14.74 | 14.74 | 14.92 | 14.74 | 17,821 |
October 16, 2025 | 14.67 | 14.76 | 14.76 | 14.8 | 14.65 | 23,609 |
October 15, 2025 | 14.89 | 14.68 | 14.68 | 14.9 | 14.66 | 5,952 |
October 14, 2025 | 14.81 | 14.83 | 14.69 | 14.83 | 14.79 | 3,537 |
October 13, 2025 | 14.9 | 14.83 | 14.69 | 14.9 | 14.75 | 9,545 |
October 10, 2025 | 14.86 | 14.81 | 14.81 | 14.86 | 14.77 | 34,044 |
October 09, 2025 | 14.83 | 14.86 | 14.86 | 14.88 | 14.83 | 15,113 |
October 08, 2025 | 14.72 | 14.81 | 14.81 | 14.85 | 14.72 | 227,400 |
October 07, 2025 | 14.8 | 14.8 | 14.8 | 14.8 | 14.73 | 26,700 |
October 06, 2025 | 14.76 | 14.78 | 14.78 | 14.85 | 14.74 | 28,900 |
October 03, 2025 | 14.87 | 14.89 | 14.89 | 14.89 | 14.79 | 42,705 |
October 02, 2025 | 14.78 | 14.83 | 14.83 | 14.86 | 14.74 | 50,934 |
October 01, 2025 | 14.74 | 14.72 | 14.72 | 14.83 | 14.68 | 67,400 |
September 30, 2025 | 14.74 | 14.72 | 14.72 | 14.74 | 14.59 | 264,300 |
September 29, 2025 | 14.67 | 14.69 | 14.69 | 14.71 | 14.67 | 18,046 |
September 26, 2025 | 14.71 | 14.66 | 14.66 | 14.71 | 14.62 | 60,900 |
September 25, 2025 | 14.71 | 14.71 | 14.71 | 14.73 | 14.68 | 17,351 |
September 24, 2025 | 14.7 | 14.7 | 14.7 | 14.71 | 14.65 | 10,723 |
September 23, 2025 | 14.78 | 14.72 | 14.72 | 14.78 | 14.7 | 4,142 |
September 22, 2025 | 14.69 | 14.71 | 14.71 | 14.71 | 14.69 | 6,528 |
September 19, 2025 | 14.73 | 14.66 | 14.66 | 14.73 | 14.66 | 12,500 |
September 18, 2025 | 14.68 | 14.65 | 14.65 | 14.71 | 14.63 | 12,935 |
September 17, 2025 | 14.71 | 14.68 | 14.68 | 14.71 | 14.68 | 19,613 |
September 16, 2025 | 14.75 | 14.71 | 14.71 | 14.75 | 14.71 | 4,400 |
September 15, 2025 | 14.75 | 14.7 | 14.7 | 14.75 | 14.63 | 16,737 |
September 12, 2025 | 14.8 | 14.81 | 14.67 | 14.82 | 14.79 | 20,339 |
September 11, 2025 | 14.82 | 14.77 | 14.63 | 14.82 | 14.75 | 19,700 |
September 10, 2025 | 14.82 | 14.82 | 14.68 | 14.82 | 14.8 | 18,325 |
September 09, 2025 | 14.79 | 14.8 | 14.66 | 14.82 | 14.79 | 4,323 |
September 08, 2025 | 14.85 | 14.81 | 14.67 | 14.85 | 14.8 | 11,800 |
September 05, 2025 | 14.77 | 14.8 | 14.8 | 14.81 | 14.77 | 13,500 |
September 04, 2025 | 14.8 | 14.78 | 14.78 | 14.81 | 14.78 | 16,600 |
September 03, 2025 | 14.81 | 14.78 | 14.78 | 14.81 | 14.78 | 8,100 |
September 02, 2025 | 14.84 | 14.79 | 14.79 | 14.84 | 14.77 | 16,800 |
August 29, 2025 | 14.81 | 14.83 | 14.83 | 14.85 | 14.77 | 15,925 |
August 28, 2025 | 14.75 | 14.8 | 14.8 | 14.9 | 14.75 | 28,411 |
August 27, 2025 | 14.74 | 14.72 | 14.72 | 14.74 | 14.7 | 4,800 |
August 26, 2025 | 14.73 | 14.74 | 14.74 | 14.75 | 14.71 | 8,832 |
August 25, 2025 | 14.75 | 14.73 | 14.73 | 14.75 | 14.69 | 10,100 |
August 22, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.68 | 19,200 |
August 21, 2025 | 14.66 | 14.68 | 14.68 | 14.69 | 14.65 | 30,539 |
August 20, 2025 | 14.71 | 14.65 | 14.65 | 14.71 | 14.65 | 10,800 |
August 19, 2025 | 14.7 | 14.67 | 14.67 | 14.7 | 14.66 | 15,628 |
August 18, 2025 | 14.7 | 14.69 | 14.69 | 14.7 | 14.69 | 9,500 |
August 15, 2025 | 14.68 | 14.7 | 14.7 | 14.73 | 14.63 | 34,545 |
August 14, 2025 | 14.75 | 14.77 | 14.63 | 14.77 | 14.74 | 48,915 |
August 13, 2025 | 14.72 | 14.75 | 14.61 | 14.75 | 14.69 | 56,400 |
August 12, 2025 | 14.72 | 14.71 | 14.57 | 14.72 | 14.69 | 5,523 |
August 11, 2025 | 14.71 | 14.7 | 14.56 | 14.71 | 14.69 | 16,641 |
August 08, 2025 | 14.71 | 14.68 | 14.55 | 14.71 | 14.68 | 15,200 |
August 07, 2025 | 14.72 | 14.7 | 14.56 | 14.72 | 14.69 | 10,910 |
August 06, 2025 | 14.71 | 14.68 | 14.55 | 14.71 | 14.68 | 6,816 |
August 05, 2025 | 14.7 | 14.69 | 14.56 | 14.75 | 14.65 | 9,710 |
August 04, 2025 | 14.68 | 14.7 | 14.57 | 14.74 | 14.68 | 10,223 |
August 01, 2025 | 14.7 | 14.69 | 14.69 | 14.71 | 14.65 | 27,645 |
July 31, 2025 | 14.7 | 14.7 | 14.7 | 14.72 | 14.66 | 63,331 |
July 30, 2025 | 14.54 | 14.68 | 14.68 | 14.71 | 14.51 | 91,507 |
July 29, 2025 | 14.61 | 14.59 | 14.59 | 14.63 | 14.55 | 40,314 |
July 28, 2025 | 14.61 | 14.61 | 14.61 | 14.62 | 14.58 | 29,900 |