13.96
+0.09(+0.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 13.87 | 13.96 | 13.96 | 14 | 13.83 | 321,468 |
| October 22, 2025 | 13.65 | 13.87 | 13.87 | 13.94 | 13.55 | 297,764 |
| October 21, 2025 | 13.5 | 13.65 | 13.65 | 13.73 | 13.43 | 213,459 |
| October 20, 2025 | 13.25 | 13.5 | 13.5 | 13.54 | 13.18 | 373,229 |
| October 17, 2025 | 13.32 | 13.24 | 13.24 | 13.35 | 13.03 | 483,547 |
| October 16, 2025 | 13.86 | 13.35 | 13.35 | 13.86 | 13.29 | 678,015 |
| October 15, 2025 | 13.88 | 13.39 | 13.39 | 13.98 | 13.27 | 729,622 |
| October 14, 2025 | 13.63 | 13.87 | 13.87 | 14.04 | 13.45 | 991,845 |
| October 13, 2025 | 13.93 | 13.25 | 13.25 | 13.93 | 13.09 | 1.04M |
| October 10, 2025 | 14.43 | 13.73 | 13.73 | 14.5 | 13.22 | 1.6M |
| October 09, 2025 | 15.02 | 14.69 | 14.69 | 15.02 | 14.34 | 2.3M |
| October 08, 2025 | 15.5 | 14.96 | 14.96 | 16.49 | 14.67 | 3.35M |
| October 07, 2025 | 17.04 | 17.09 | 17.09 | 17.32 | 16.97 | 368,800 |
| October 06, 2025 | 17.25 | 17.06 | 17.06 | 17.41 | 16.78 | 545,000 |
| October 03, 2025 | 17.32 | 17.25 | 17.25 | 17.54 | 17.11 | 459,316 |
| October 02, 2025 | 17.8 | 17.43 | 17.43 | 17.94 | 17.37 | 241,230 |
| October 01, 2025 | 17.84 | 17.73 | 17.73 | 17.92 | 17.71 | 174,141 |
| September 30, 2025 | 17.78 | 17.85 | 17.85 | 17.87 | 17.75 | 182,542 |
| September 29, 2025 | 17.75 | 17.79 | 17.79 | 17.83 | 17.74 | 256,813 |
| September 26, 2025 | 17.75 | 17.81 | 17.81 | 17.88 | 17.75 | 140,400 |
| September 25, 2025 | 17.93 | 17.78 | 17.78 | 18 | 17.62 | 233,138 |
| September 24, 2025 | 17.73 | 18.03 | 18.03 | 18.09 | 17.7 | 350,960 |
| September 23, 2025 | 17.66 | 17.72 | 17.72 | 17.76 | 17.55 | 678,300 |
| September 22, 2025 | 17.57 | 17.63 | 17.63 | 17.63 | 17.47 | 309,700 |
| September 19, 2025 | 17.52 | 17.54 | 17.54 | 17.59 | 17.39 | 845,508 |
| September 18, 2025 | 17.58 | 17.55 | 17.55 | 17.67 | 17.42 | 844,400 |
| September 17, 2025 | 17.52 | 17.59 | 17.59 | 17.68 | 17.4 | 1.05M |
| September 16, 2025 | 17.46 | 17.52 | 17.52 | 17.54 | 17.42 | 221,609 |
| September 15, 2025 | 17.36 | 17.4 | 17.4 | 17.56 | 17.25 | 293,279 |
| September 12, 2025 | 17.37 | 17.36 | 17.36 | 17.42 | 17.32 | 340,488 |
| September 11, 2025 | 17.2 | 17.39 | 17.39 | 17.48 | 17.16 | 673,708 |
| September 10, 2025 | 17.23 | 17.17 | 17.17 | 17.33 | 17.05 | 713,800 |
| September 09, 2025 | 17.56 | 17.56 | 17.56 | 17.96 | 17.45 | 967,925 |
| September 08, 2025 | 18.32 | 18.21 | 18.21 | 18.39 | 18.19 | 305,436 |
| September 05, 2025 | 18.15 | 18.18 | 18.18 | 18.2 | 18 | 660,600 |
| September 04, 2025 | 17.76 | 17.99 | 17.99 | 18.07 | 17.73 | 1.36M |
| September 03, 2025 | 17.58 | 17.77 | 17.77 | 17.97 | 17.58 | 282,209 |
| September 02, 2025 | 17.51 | 17.66 | 17.66 | 17.77 | 17.5 | 1.34M |
| August 29, 2025 | 17.42 | 17.52 | 17.52 | 17.59 | 17.41 | 247,400 |
| August 28, 2025 | 17.46 | 17.4 | 17.4 | 17.56 | 17.37 | 108,006 |
| August 27, 2025 | 17.57 | 17.39 | 17.39 | 17.63 | 17.31 | 213,600 |
| August 26, 2025 | 17.41 | 17.63 | 17.63 | 17.66 | 17.3 | 378,500 |
| August 25, 2025 | 17.25 | 17.41 | 17.41 | 17.49 | 17.25 | 187,930 |
| August 22, 2025 | 17.46 | 17.38 | 17.38 | 17.46 | 17.25 | 276,472 |
| August 21, 2025 | 17.36 | 17.37 | 17.37 | 17.43 | 17.35 | 182,200 |
| August 20, 2025 | 17.25 | 17.34 | 17.34 | 17.41 | 17.25 | 201,935 |
| August 19, 2025 | 17.25 | 17.32 | 17.32 | 17.5 | 17.18 | 283,967 |
| August 18, 2025 | 17.32 | 17.27 | 17.27 | 17.32 | 17.24 | 134,346 |
| August 15, 2025 | 17.18 | 17.29 | 17.29 | 17.49 | 17.18 | 210,813 |
| August 14, 2025 | 17.08 | 17.25 | 17.25 | 17.27 | 17.08 | 230,800 |
| August 13, 2025 | 17.05 | 17.18 | 17.18 | 17.22 | 17.03 | 300,250 |
| August 12, 2025 | 17.06 | 17.03 | 17.03 | 17.07 | 17.02 | 415,859 |
| August 11, 2025 | 17.02 | 17.06 | 17.06 | 17.08 | 16.96 | 382,800 |
| August 08, 2025 | 17.05 | 17.04 | 17.04 | 17.12 | 17.04 | 159,834 |
| August 07, 2025 | 17.09 | 17.02 | 17.02 | 17.09 | 17.01 | 216,844 |
| August 06, 2025 | 17.08 | 17.02 | 17.02 | 17.09 | 17.01 | 124,200 |
| August 05, 2025 | 17.05 | 17.05 | 17.05 | 17.13 | 17 | 225,800 |
| August 04, 2025 | 17.05 | 17.04 | 17.04 | 17.1 | 17.02 | 207,505 |
| August 01, 2025 | 17.05 | 17.03 | 17.03 | 17.11 | 17.02 | 254,706 |
| July 31, 2025 | 17.03 | 17.08 | 17.08 | 17.1 | 17.03 | 204,724 |