14.17
+0.07(+0.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 14.25 | 14.17 | 14.17 | 14.42 | 13.95 | 405,700 |
| October 28, 2025 | 14.31 | 14.1 | 14.1 | 14.38 | 14.04 | 227,890 |
| October 27, 2025 | 14.35 | 14.3 | 14.3 | 14.48 | 14.24 | 263,400 |
| October 24, 2025 | 14.25 | 14.28 | 14.28 | 14.59 | 14.13 | 220,300 |
| October 23, 2025 | 14 | 14.14 | 14.14 | 14.32 | 13.73 | 194,836 |
| October 22, 2025 | 14 | 14 | 14 | 14.04 | 13.73 | 219,500 |
| October 21, 2025 | 14.21 | 14.01 | 14.01 | 14.27 | 13.84 | 178,800 |
| October 20, 2025 | 14.34 | 14.31 | 14.31 | 14.38 | 14.05 | 214,730 |
| October 17, 2025 | 14 | 14.26 | 14.26 | 14.34 | 13.96 | 331,920 |
| October 16, 2025 | 13.99 | 14.04 | 14.04 | 14.16 | 13.85 | 314,513 |
| October 15, 2025 | 13.85 | 13.9 | 13.9 | 14.59 | 13.5 | 198,306 |
| October 14, 2025 | 14 | 13.85 | 13.85 | 14.28 | 13.82 | 293,424 |
| October 13, 2025 | 14.02 | 13.92 | 13.92 | 14.1 | 13.75 | 373,300 |
| October 10, 2025 | 14.44 | 13.99 | 13.99 | 14.44 | 13.85 | 236,600 |
| October 09, 2025 | 14.44 | 14.51 | 14.51 | 14.62 | 14.2 | 201,424 |
| October 08, 2025 | 14.34 | 14.44 | 14.44 | 14.46 | 14.08 | 270,412 |
| October 07, 2025 | 14.58 | 14.35 | 14.35 | 14.71 | 14.17 | 400,896 |
| October 06, 2025 | 14.8 | 14.58 | 14.58 | 15.15 | 14.48 | 522,520 |
| October 03, 2025 | 14.13 | 14.41 | 14.41 | 14.44 | 14.08 | 276,419 |
| October 02, 2025 | 14.4 | 14.07 | 14.07 | 14.52 | 14 | 315,209 |
| October 01, 2025 | 14.49 | 14.42 | 14.42 | 14.81 | 14.3 | 315,409 |
| September 30, 2025 | 14.36 | 14.6 | 14.6 | 14.87 | 14.07 | 447,949 |
| September 29, 2025 | 14.15 | 14.43 | 14.43 | 14.55 | 13.97 | 318,800 |
| September 26, 2025 | 13.69 | 14.07 | 14.07 | 14.14 | 13.66 | 309,109 |
| September 25, 2025 | 14.04 | 13.79 | 13.79 | 14.04 | 13.73 | 225,800 |
| September 24, 2025 | 14.11 | 14.05 | 14.05 | 14.39 | 13.86 | 228,532 |
| September 23, 2025 | 14.02 | 14.07 | 14.07 | 14.12 | 13.94 | 246,620 |
| September 22, 2025 | 13.93 | 14.07 | 14.07 | 14.25 | 13.65 | 377,881 |
| September 19, 2025 | 14.5 | 13.88 | 13.88 | 14.54 | 13.8 | 465,400 |
| September 18, 2025 | 14.19 | 14.47 | 14.47 | 14.5 | 13.99 | 442,500 |
| September 17, 2025 | 13.99 | 14.05 | 14.05 | 14.15 | 13.9 | 304,700 |
| September 16, 2025 | 14.35 | 13.87 | 13.87 | 14.35 | 13.85 | 450,703 |
| September 15, 2025 | 14.33 | 14.4 | 14.4 | 14.4 | 13.88 | 447,545 |
| September 12, 2025 | 14 | 14.3 | 14.3 | 14.42 | 13.87 | 848,911 |
| September 11, 2025 | 13.63 | 13.7 | 13.7 | 13.77 | 13.48 | 360,355 |
| September 10, 2025 | 13.76 | 13.64 | 13.64 | 13.94 | 13.54 | 367,419 |
| September 09, 2025 | 13.94 | 13.76 | 13.76 | 13.97 | 13.58 | 359,149 |
| September 08, 2025 | 13.96 | 13.92 | 13.92 | 14.21 | 13.81 | 427,500 |
| September 05, 2025 | 14.07 | 13.95 | 13.95 | 14.36 | 13.91 | 660,000 |
| September 04, 2025 | 13.74 | 14.05 | 14.05 | 14.09 | 13.66 | 556,700 |
| September 03, 2025 | 13.77 | 13.74 | 13.74 | 14.05 | 13.69 | 748,445 |
| September 02, 2025 | 13.89 | 13.84 | 13.84 | 14.55 | 13.73 | 928,900 |
| August 29, 2025 | 13.97 | 13.88 | 13.88 | 13.97 | 13.66 | 781,500 |
| August 28, 2025 | 13.85 | 13.97 | 13.97 | 14 | 13.61 | 486,518 |
| August 27, 2025 | 13.79 | 13.8 | 13.8 | 13.83 | 13.67 | 272,400 |
| August 26, 2025 | 13.8 | 13.8 | 13.8 | 13.96 | 13.71 | 271,884 |
| August 25, 2025 | 14.05 | 13.8 | 13.8 | 14.27 | 13.6 | 611,800 |
| August 22, 2025 | 13.75 | 13.91 | 13.91 | 13.93 | 13.65 | 846,100 |
| August 21, 2025 | 13.37 | 13.66 | 13.66 | 13.87 | 13.37 | 488,695 |
| August 20, 2025 | 13.5 | 13.39 | 13.39 | 13.52 | 13.26 | 278,314 |
| August 19, 2025 | 13.53 | 13.45 | 13.45 | 13.77 | 13.25 | 384,800 |
| August 18, 2025 | 13.18 | 13.61 | 13.61 | 14.3 | 13.18 | 994,100 |
| August 15, 2025 | 12.99 | 13.15 | 13.15 | 13.25 | 12.79 | 730,643 |
| August 14, 2025 | 12.42 | 12.94 | 12.94 | 13.14 | 12.27 | 874,503 |
| August 13, 2025 | 11.99 | 12.42 | 12.42 | 12.68 | 11.92 | 645,700 |
| August 12, 2025 | 11.41 | 11.92 | 11.92 | 11.99 | 11.41 | 589,246 |
| August 11, 2025 | 11.52 | 11.4 | 11.4 | 11.86 | 11.3 | 350,043 |
| August 08, 2025 | 11.25 | 11.52 | 11.52 | 11.67 | 11.2 | 586,118 |
| August 07, 2025 | 11.16 | 11.21 | 11.21 | 11.32 | 11.05 | 200,668 |
| August 06, 2025 | 11.08 | 11.18 | 11.18 | 11.25 | 11.06 | 188,700 |