14.72
-0.14(-0.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 14.88 | 14.72 | 14.72 | 14.9 | 14.71 | 154,700 |
| September 25, 2025 | 15 | 14.86 | 14.86 | 15 | 14.8 | 213,300 |
| September 24, 2025 | 15.1 | 15 | 15 | 15.1 | 14.98 | 159,500 |
| September 23, 2025 | 15.04 | 15.08 | 15.08 | 15.19 | 15 | 158,800 |
| September 22, 2025 | 15.17 | 15.22 | 15.22 | 15.28 | 15.15 | 220,327 |
| September 19, 2025 | 15.17 | 15.17 | 15.17 | 15.25 | 15.17 | 111,602 |
| September 18, 2025 | 15.12 | 15.17 | 15.17 | 15.19 | 15.11 | 149,300 |
| September 17, 2025 | 15.25 | 15.14 | 15.14 | 15.25 | 15.14 | 125,501 |
| September 16, 2025 | 15.24 | 15.22 | 15.22 | 15.25 | 15.19 | 132,617 |
| September 15, 2025 | 15.21 | 15.22 | 15.22 | 15.24 | 15.2 | 219,062 |
| September 12, 2025 | 15.21 | 15.25 | 15.25 | 15.25 | 15.18 | 143,501 |
| September 11, 2025 | 15.17 | 15.18 | 15.18 | 15.22 | 15.12 | 146,109 |
| September 10, 2025 | 15.2 | 15.11 | 15.11 | 15.2 | 15.1 | 141,351 |
| September 09, 2025 | 15.18 | 15.16 | 15.16 | 15.19 | 15.11 | 147,603 |
| September 08, 2025 | 15.15 | 15.15 | 15.15 | 15.18 | 15.1 | 167,632 |
| September 05, 2025 | 15.1 | 15.11 | 15.11 | 15.18 | 15.08 | 197,012 |
| September 04, 2025 | 15.01 | 15.04 | 15.04 | 15.08 | 14.99 | 95,725 |
| September 03, 2025 | 15.04 | 14.97 | 14.97 | 15.07 | 14.97 | 128,500 |
| September 02, 2025 | 15.01 | 14.99 | 14.99 | 15.05 | 14.98 | 132,904 |
| August 29, 2025 | 15 | 15.05 | 15.05 | 15.07 | 14.97 | 140,647 |
| August 28, 2025 | 14.96 | 14.99 | 14.99 | 15.06 | 14.96 | 188,613 |
| August 27, 2025 | 14.98 | 14.98 | 14.98 | 15.05 | 14.95 | 98,204 |
| August 26, 2025 | 14.99 | 14.96 | 14.96 | 15.02 | 14.94 | 185,800 |
| August 25, 2025 | 15.08 | 14.99 | 14.99 | 15.08 | 14.94 | 154,014 |
| August 22, 2025 | 14.99 | 15 | 15 | 15.06 | 14.94 | 194,929 |
| August 21, 2025 | 15.11 | 15.09 | 14.94 | 15.11 | 15.05 | 154,317 |
| August 20, 2025 | 15.12 | 15.1 | 14.95 | 15.12 | 15.04 | 164,300 |
| August 19, 2025 | 15.1 | 15.1 | 14.95 | 15.12 | 15.08 | 150,300 |
| August 18, 2025 | 15.06 | 15.06 | 14.91 | 15.12 | 15.06 | 142,100 |
| August 15, 2025 | 15 | 15.06 | 15.06 | 15.09 | 15 | 158,653 |
| August 14, 2025 | 15 | 14.96 | 14.96 | 15.12 | 14.96 | 262,486 |
| August 13, 2025 | 15.03 | 15.07 | 15.07 | 15.07 | 15.02 | 190,800 |
| August 12, 2025 | 14.97 | 15.03 | 15.03 | 15.08 | 14.94 | 157,520 |
| August 11, 2025 | 15.04 | 15 | 15 | 15.04 | 14.96 | 143,641 |
| August 08, 2025 | 15.01 | 15.04 | 15.04 | 15.08 | 14.97 | 92,800 |
| August 07, 2025 | 14.96 | 14.97 | 14.97 | 15.08 | 14.95 | 108,776 |
| August 06, 2025 | 14.98 | 14.98 | 14.98 | 15.02 | 14.95 | 125,600 |
| August 05, 2025 | 14.93 | 14.92 | 14.92 | 14.98 | 14.92 | 204,720 |
| August 04, 2025 | 14.96 | 14.99 | 14.99 | 15.05 | 14.91 | 214,417 |
| August 01, 2025 | 14.92 | 14.94 | 14.94 | 14.95 | 14.87 | 201,309 |
| July 31, 2025 | 14.93 | 14.92 | 14.92 | 14.93 | 14.88 | 121,930 |
| July 30, 2025 | 14.92 | 14.92 | 14.92 | 14.94 | 14.86 | 106,000 |
| July 29, 2025 | 14.9 | 14.88 | 14.88 | 14.95 | 14.85 | 151,400 |
| July 28, 2025 | 14.81 | 14.96 | 14.96 | 14.96 | 14.8 | 179,921 |
| July 25, 2025 | 14.92 | 14.86 | 14.86 | 14.95 | 14.85 | 165,607 |
| July 24, 2025 | 14.94 | 14.96 | 14.96 | 14.99 | 14.88 | 204,200 |
| July 23, 2025 | 15 | 15.09 | 14.94 | 15.12 | 14.99 | 218,201 |
| July 22, 2025 | 15.02 | 15.04 | 14.89 | 15.06 | 14.97 | 197,942 |
| July 21, 2025 | 14.91 | 14.99 | 14.84 | 15 | 14.9 | 152,500 |
| July 18, 2025 | 14.92 | 14.9 | 14.9 | 14.98 | 14.9 | 189,300 |
| July 17, 2025 | 14.95 | 14.91 | 14.91 | 14.95 | 14.9 | 137,067 |
| July 16, 2025 | 14.92 | 14.95 | 14.95 | 14.95 | 14.85 | 175,400 |
| July 15, 2025 | 14.94 | 14.85 | 14.85 | 14.94 | 14.85 | 103,869 |
| July 14, 2025 | 14.88 | 14.94 | 14.94 | 14.95 | 14.86 | 182,241 |
| July 11, 2025 | 14.88 | 14.86 | 14.86 | 14.91 | 14.8 | 106,200 |
| July 10, 2025 | 14.87 | 14.86 | 14.86 | 14.94 | 14.85 | 94,625 |
| July 09, 2025 | 14.89 | 14.9 | 14.9 | 14.9 | 14.84 | 95,300 |
| July 08, 2025 | 14.79 | 14.84 | 14.84 | 14.87 | 14.79 | 116,832 |
| July 07, 2025 | 14.86 | 14.79 | 14.79 | 14.93 | 14.75 | 166,500 |
| July 03, 2025 | 14.86 | 14.87 | 14.87 | 14.91 | 14.86 | 105,100 |