14.92
-0.02(-0.13%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 15 | 14.92 | 14.92 | 15 | 14.92 | 2,895 |
October 16, 2025 | 15.22 | 14.94 | 14.94 | 15.22 | 14.7 | 13,983 |
October 15, 2025 | 15.08 | 15.15 | 15.15 | 15.37 | 14.86 | 22,684 |
October 14, 2025 | 14.99 | 14.99 | 14.99 | 15.08 | 14.88 | 5,978 |
October 13, 2025 | 14.93 | 14.91 | 14.91 | 14.98 | 14.87 | 4,075 |
October 10, 2025 | 15.17 | 14.76 | 14.76 | 15.19 | 14.68 | 10,346 |
October 09, 2025 | 15.26 | 15.09 | 15.09 | 15.44 | 15.02 | 8,101 |
October 08, 2025 | 15.4 | 15.17 | 15.17 | 15.45 | 15.17 | 1,853 |
October 07, 2025 | 15.48 | 15.36 | 15.36 | 15.48 | 15.25 | 3,698 |
October 06, 2025 | 15.53 | 15.38 | 15.38 | 15.53 | 15.38 | 11,508 |
October 03, 2025 | 15.48 | 15.49 | 15.49 | 15.5 | 15.42 | 5,511 |
October 02, 2025 | 15.61 | 15.44 | 15.44 | 15.61 | 15.3 | 1,190 |
October 01, 2025 | 15.08 | 15.52 | 15.52 | 15.55 | 15.01 | 12,669 |
September 30, 2025 | 15.03 | 14.95 | 14.95 | 15.11 | 14.86 | 36,236 |
September 29, 2025 | 15.27 | 14.97 | 14.97 | 15.39 | 14.86 | 14,031 |
September 26, 2025 | 15.28 | 15.27 | 15.27 | 15.33 | 15.19 | 16,725 |
September 25, 2025 | 15.07 | 15.15 | 15.15 | 15.35 | 15.07 | 15,490 |
September 24, 2025 | 15.25 | 15.01 | 15.01 | 15.25 | 15.01 | 19,404 |
September 23, 2025 | 15.72 | 15.19 | 15.19 | 15.72 | 15.13 | 25,824 |
September 22, 2025 | 16.14 | 15.66 | 15.66 | 16.14 | 15.61 | 9,648 |
September 19, 2025 | 16.13 | 16.1 | 16.1 | 16.13 | 16 | 8,915 |
September 18, 2025 | 16.15 | 16.17 | 16.17 | 16.19 | 16.04 | 11,651 |
September 17, 2025 | 16.18 | 16.18 | 16.18 | 16.21 | 16.15 | 13,412 |
September 16, 2025 | 16.15 | 16.15 | 16.15 | 16.18 | 16.05 | 30,407 |
September 15, 2025 | 16.04 | 16.15 | 16.15 | 16.18 | 16.04 | 4,692 |
September 12, 2025 | 16.05 | 16.19 | 16.19 | 16.25 | 16 | 7,276 |
September 11, 2025 | 15.84 | 16.14 | 16.14 | 16.2 | 15.84 | 25,741 |
September 10, 2025 | 15.58 | 15.74 | 15.74 | 15.74 | 15.55 | 4,591 |
September 09, 2025 | 15.4 | 15.49 | 15.49 | 15.54 | 15.28 | 22,849 |
September 08, 2025 | 15.28 | 15.37 | 15.37 | 15.38 | 15.23 | 24,506 |
September 05, 2025 | 15.14 | 15.25 | 15.25 | 15.25 | 15.05 | 29,665 |
September 04, 2025 | 14.85 | 15.05 | 15.05 | 15.05 | 14.81 | 12,443 |
September 03, 2025 | 14.69 | 14.76 | 14.76 | 14.83 | 14.63 | 4,103 |
September 02, 2025 | 14.58 | 14.63 | 14.63 | 14.68 | 14.56 | 13,640 |
August 29, 2025 | 15.04 | 14.58 | 14.58 | 15.04 | 14.52 | 65,015 |
August 28, 2025 | 15 | 14.93 | 14.93 | 15.01 | 14.93 | 9,048 |
August 27, 2025 | 14.94 | 14.93 | 14.93 | 15.14 | 14.81 | 9,593 |
August 26, 2025 | 14.8 | 14.83 | 14.83 | 14.95 | 14.8 | 10,941 |
August 25, 2025 | 14.93 | 14.87 | 14.87 | 14.99 | 14.84 | 5,980 |
August 22, 2025 | 14.93 | 14.88 | 14.88 | 15.09 | 14.79 | 17,520 |
August 21, 2025 | 14.89 | 14.82 | 14.82 | 14.94 | 14.75 | 9,791 |
August 20, 2025 | 14.93 | 14.82 | 14.82 | 14.93 | 14.73 | 11,233 |
August 19, 2025 | 14.89 | 14.86 | 14.86 | 14.98 | 14.72 | 16,377 |
August 18, 2025 | 14.8 | 14.83 | 14.83 | 15.24 | 14.7 | 11,181 |
August 15, 2025 | 14.74 | 14.77 | 14.77 | 15.25 | 14.62 | 4,219 |
August 14, 2025 | 14.71 | 14.69 | 14.69 | 14.83 | 14.67 | 4,287 |
August 13, 2025 | 14.82 | 14.8 | 14.8 | 14.83 | 14.75 | 9,078 |
August 12, 2025 | 14.89 | 14.78 | 14.78 | 15.14 | 14.72 | 6,314 |
August 11, 2025 | 14.83 | 14.76 | 14.76 | 14.83 | 14.69 | 4,431 |
August 08, 2025 | 14.74 | 14.74 | 14.74 | 14.77 | 14.68 | 9,222 |
August 07, 2025 | 14.67 | 14.75 | 14.75 | 14.75 | 14.67 | 1,543 |
August 06, 2025 | 14.77 | 14.71 | 14.71 | 14.77 | 14.69 | 4,533 |
August 05, 2025 | 14.73 | 14.71 | 14.71 | 14.73 | 14.67 | 3,268 |
August 04, 2025 | 14.8 | 14.77 | 14.77 | 14.8 | 14.52 | 12,033 |
August 01, 2025 | 14.69 | 14.74 | 14.74 | 14.88 | 14.69 | 7,145 |
July 31, 2025 | 14.69 | 14.9 | 14.9 | 14.9 | 14.44 | 44,707 |
July 30, 2025 | 14.6 | 14.72 | 14.72 | 14.72 | 14.5 | 7,387 |
July 29, 2025 | 14.53 | 14.56 | 14.56 | 14.63 | 14.46 | 13,973 |
July 28, 2025 | 14.68 | 14.5 | 14.5 | 14.68 | 14.4 | 29,217 |
July 25, 2025 | 14.58 | 14.7 | 14.7 | 14.7 | 14.51 | 7,249 |