13.94
-0.1449(-1.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 14.08 | 13.94 | 13.94 | 14.22 | 13.94 | 2.65M |
| September 25, 2025 | 14.31 | 14.08 | 14.08 | 14.31 | 13.92 | 4.25M |
| September 24, 2025 | 14.46 | 14.53 | 14.53 | 14.6 | 14.41 | 3.52M |
| September 23, 2025 | 14.6 | 14.39 | 14.39 | 14.65 | 14.3 | 3.69M |
| September 22, 2025 | 14.27 | 14.65 | 14.65 | 14.69 | 14.16 | 3.28M |
| September 19, 2025 | 14.79 | 14.37 | 14.37 | 14.8 | 14.32 | 6.94M |
| September 18, 2025 | 14.81 | 15.2 | 15.2 | 15.45 | 14.77 | 5.39M |
| September 17, 2025 | 14.51 | 14.77 | 14.77 | 15 | 14.38 | 4.52M |
| September 16, 2025 | 14.8 | 14.52 | 14.52 | 14.8 | 14.42 | 5.06M |
| September 15, 2025 | 14.89 | 14.62 | 14.62 | 15.21 | 14.44 | 10.39M |
| September 12, 2025 | 13.63 | 13.63 | 13.63 | 13.98 | 13.61 | 3.59M |
| September 11, 2025 | 13.15 | 13.54 | 13.54 | 13.6 | 13.13 | 3.81M |
| September 10, 2025 | 13.3 | 13.2 | 13.2 | 13.55 | 13.14 | 3.18M |
| September 09, 2025 | 13.35 | 13.3 | 13.3 | 13.55 | 13.27 | 3.88M |
| September 08, 2025 | 13.68 | 13.38 | 13.38 | 13.68 | 13.17 | 3.13M |
| September 05, 2025 | 13.31 | 13.49 | 13.49 | 13.49 | 13.12 | 3.22M |
| September 04, 2025 | 13.55 | 13.33 | 13.33 | 13.6 | 13.32 | 3.12M |
| September 03, 2025 | 13.51 | 13.51 | 13.51 | 13.65 | 13.43 | 3.24M |
| September 02, 2025 | 13.44 | 13.66 | 13.66 | 14 | 13.43 | 3.7M |
| August 29, 2025 | 13.8 | 13.61 | 13.61 | 13.94 | 13.6 | 3.5M |
| August 28, 2025 | 14.12 | 13.86 | 13.86 | 14.13 | 13.69 | 5.14M |
| August 27, 2025 | 14.32 | 14.21 | 14.21 | 14.58 | 14.21 | 3.31M |
| August 26, 2025 | 14.09 | 14.47 | 14.47 | 14.53 | 13.98 | 5.79M |
| August 25, 2025 | 14.32 | 14.14 | 14.14 | 14.38 | 14.1 | 5.64M |
| August 22, 2025 | 14.65 | 14.37 | 14.37 | 14.95 | 14.3 | 7.41M |
| August 21, 2025 | 15.15 | 14.7 | 14.7 | 15.43 | 14.54 | 7.6M |
| August 20, 2025 | 14.43 | 15.33 | 15.33 | 15.57 | 13.8 | 13.75M |
| August 19, 2025 | 16.24 | 15.55 | 15.55 | 16.28 | 15.45 | 9.53M |
| August 18, 2025 | 16.31 | 16.17 | 16.17 | 16.51 | 16.12 | 4.93M |
| August 15, 2025 | 16.88 | 16.31 | 16.31 | 16.88 | 16.29 | 4.76M |
| August 14, 2025 | 17.42 | 16.96 | 16.96 | 17.42 | 16.8 | 4.35M |
| August 13, 2025 | 17.5 | 17.41 | 17.41 | 17.78 | 17.34 | 4.84M |
| August 12, 2025 | 17.91 | 17.34 | 17.34 | 18.12 | 17.22 | 8.68M |
| August 11, 2025 | 17.84 | 17.81 | 17.81 | 18.36 | 17.23 | 23.44M |
| August 08, 2025 | 15.94 | 15.5 | 15.5 | 16.03 | 15.48 | 3.33M |
| August 07, 2025 | 16.18 | 15.93 | 15.93 | 16.37 | 15.75 | 3.79M |
| August 06, 2025 | 15.96 | 15.78 | 15.78 | 16.27 | 15.75 | 3.03M |
| August 05, 2025 | 15.87 | 15.91 | 15.91 | 16.08 | 15.7 | 2.97M |
| August 04, 2025 | 15.52 | 15.76 | 15.76 | 15.79 | 15.33 | 2.49M |
| August 01, 2025 | 15.76 | 15.42 | 15.42 | 15.79 | 15.31 | 4.7M |
| July 31, 2025 | 15.86 | 15.85 | 15.85 | 16.18 | 15.77 | 2.58M |
| July 30, 2025 | 16.23 | 15.94 | 15.94 | 16.25 | 15.8 | 3.77M |
| July 29, 2025 | 16.35 | 16.38 | 16.38 | 16.47 | 16.18 | 2.3M |
| July 28, 2025 | 16.57 | 16.55 | 16.55 | 16.64 | 16.3 | 2.66M |
| July 25, 2025 | 16.51 | 16.73 | 16.73 | 16.74 | 16.31 | 3.22M |
| July 24, 2025 | 16.43 | 16.49 | 16.49 | 16.53 | 16.28 | 3.42M |
| July 23, 2025 | 15.99 | 16.56 | 16.56 | 16.68 | 15.97 | 5.98M |
| July 22, 2025 | 15.43 | 15.7 | 15.7 | 15.86 | 15.37 | 4.26M |
| July 21, 2025 | 15.48 | 15.43 | 15.43 | 15.62 | 15.23 | 3M |
| July 18, 2025 | 15.41 | 15.48 | 15.48 | 15.53 | 15.25 | 3.98M |
| July 17, 2025 | 15.55 | 15.4 | 15.4 | 15.78 | 15.4 | 3.17M |
| July 16, 2025 | 15.6 | 15.59 | 15.59 | 15.78 | 15.36 | 4.07M |
| July 15, 2025 | 15.79 | 15.57 | 15.57 | 15.95 | 15.56 | 3.34M |
| July 14, 2025 | 15.85 | 15.75 | 15.75 | 15.9 | 15.61 | 3.69M |
| July 11, 2025 | 16 | 15.94 | 15.94 | 16.12 | 15.74 | 4.38M |
| July 10, 2025 | 16.02 | 16.04 | 16.04 | 16.3 | 15.91 | 4.99M |
| July 09, 2025 | 16.41 | 15.86 | 15.86 | 16.5 | 15.83 | 6.34M |
| July 08, 2025 | 16.12 | 16.51 | 16.51 | 17.07 | 16.08 | 9.39M |
| July 07, 2025 | 15.9 | 15.88 | 15.88 | 16.46 | 15.77 | 5.36M |
| July 03, 2025 | 16.2 | 15.76 | 15.76 | 16.24 | 15.6 | 4.26M |