14.96
-0.0783(-0.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 15.18 | 15.01 | 15.04 | 15.18 | 15.01 | 15,251 |
| August 14, 2025 | 15.45 | 15.3 | 15.06 | 15.47 | 15.22 | 10,319 |
| August 13, 2025 | 15.19 | 15.32 | 15.08 | 15.44 | 15.12 | 10,006 |
| August 12, 2025 | 14.95 | 15.07 | 14.83 | 15.16 | 14.94 | 23,430 |
| August 11, 2025 | 15.66 | 15.08 | 14.84 | 15.7 | 15.08 | 18,562 |
| August 08, 2025 | 15.95 | 15.77 | 15.77 | 15.97 | 15.74 | 27,655 |
| August 07, 2025 | 16.1 | 15.88 | 15.88 | 16.11 | 15.88 | 15,115 |
| August 06, 2025 | 16.44 | 16.11 | 16.11 | 16.44 | 16.11 | 65,306 |
| August 05, 2025 | 16.88 | 16.8 | 16.8 | 16.9 | 16.7 | 50,344 |
| August 04, 2025 | 16.46 | 16.63 | 16.63 | 16.65 | 16.42 | 10,457 |
| August 01, 2025 | 16.22 | 16.3 | 16.3 | 16.51 | 16.16 | 5,606 |
| July 31, 2025 | 16.49 | 16.34 | 16.34 | 16.49 | 16.3 | 3,871 |
| July 30, 2025 | 16.7 | 16.69 | 16.69 | 16.7 | 16.57 | 12,436 |
| July 29, 2025 | 16.61 | 16.67 | 16.67 | 16.67 | 16.55 | 3,331 |
| July 28, 2025 | 16.85 | 16.67 | 16.67 | 16.88 | 16.67 | 5,672 |
| July 25, 2025 | 16.7 | 16.68 | 16.68 | 16.77 | 16.63 | 2,959 |
| July 24, 2025 | 16.72 | 16.7 | 16.7 | 16.88 | 16.4 | 8,086 |
| July 23, 2025 | 16.72 | 16.75 | 16.75 | 16.87 | 16.65 | 6,065 |
| July 22, 2025 | 16.31 | 16.45 | 16.45 | 16.57 | 16.29 | 8,063 |
| July 21, 2025 | 16.49 | 16.42 | 16.42 | 16.61 | 16.28 | 5,167 |
| July 18, 2025 | 16.61 | 16.46 | 16.46 | 16.73 | 16.44 | 5,480 |
| July 17, 2025 | 16.52 | 16.58 | 16.58 | 16.69 | 16.44 | 7,668 |
| July 16, 2025 | 16.56 | 16.39 | 16.39 | 16.58 | 16.28 | 3,334 |
| July 15, 2025 | 16.58 | 16.55 | 16.55 | 16.66 | 16.34 | 14,266 |
| July 14, 2025 | 16.85 | 16.67 | 16.43 | 17 | 16.61 | 20,120 |
| July 11, 2025 | 16.94 | 16.89 | 16.89 | 17 | 16.84 | 11,989 |
| July 10, 2025 | 16.85 | 16.93 | 16.93 | 16.96 | 16.85 | 4,379 |
| July 09, 2025 | 16.79 | 16.82 | 16.82 | 16.89 | 16.75 | 7,838 |
| July 08, 2025 | 16.65 | 16.67 | 16.67 | 16.76 | 16.64 | 4,459 |
| July 07, 2025 | 16.83 | 16.73 | 16.73 | 16.97 | 16.7 | 6,820 |
| July 03, 2025 | 16.82 | 16.87 | 16.87 | 16.96 | 16.8 | 2,732 |
| July 02, 2025 | 16.75 | 16.84 | 16.84 | 16.87 | 16.72 | 3,774 |
| July 01, 2025 | 16.76 | 16.72 | 16.72 | 16.85 | 16.68 | 4,530 |
| June 30, 2025 | 16.64 | 16.72 | 16.72 | 16.82 | 16.51 | 10,638 |
| June 27, 2025 | 16.73 | 16.64 | 16.64 | 16.85 | 16.56 | 2,406 |
| June 26, 2025 | 16.57 | 16.62 | 16.62 | 16.65 | 16.52 | 3,174 |
| June 25, 2025 | 16.49 | 16.6 | 16.6 | 16.6 | 16.38 | 6,996 |
| June 24, 2025 | 16.51 | 16.53 | 16.53 | 16.55 | 16.44 | 1,060 |
| June 23, 2025 | 16.43 | 16.28 | 16.28 | 16.47 | 16.07 | 21,408 |
| June 20, 2025 | 16.64 | 16.66 | 16.66 | 16.7 | 16.53 | 5,249 |
| June 18, 2025 | 15.8 | 16.58 | 16.58 | 16.71 | 15.8 | 6,242 |
| June 17, 2025 | 16.45 | 16.25 | 16.25 | 16.45 | 16.25 | 5,301 |
| June 16, 2025 | 16.75 | 16.58 | 16.58 | 16.75 | 16.53 | 19,917 |
| June 13, 2025 | 16.8 | 16.79 | 16.55 | 16.88 | 16.68 | 14,826 |
| June 12, 2025 | 16.82 | 16.91 | 16.67 | 16.91 | 16.76 | 1,667 |
| June 11, 2025 | 16.77 | 16.86 | 16.62 | 16.9 | 16.77 | 4,961 |
| June 10, 2025 | 16.72 | 16.75 | 16.51 | 16.76 | 16.63 | 3,930 |
| June 09, 2025 | 16.65 | 16.66 | 16.42 | 16.78 | 16.61 | 6,064 |
| June 06, 2025 | 16.64 | 16.58 | 16.34 | 16.82 | 16.53 | 1,796 |
| June 05, 2025 | 16.54 | 16.64 | 16.4 | 16.67 | 16.44 | 1,506 |
| June 04, 2025 | 16.44 | 16.45 | 16.21 | 16.48 | 16.31 | 3,715 |
| June 03, 2025 | 16 | 16.41 | 16.17 | 16.45 | 16 | 6,607 |
| June 02, 2025 | 16.12 | 16.1 | 15.87 | 16.17 | 15.85 | 2,992 |
| May 30, 2025 | 16.26 | 16.31 | 16.08 | 16.33 | 16.13 | 6,429 |
| May 29, 2025 | 16.32 | 16.26 | 16.26 | 16.32 | 16.15 | 2,718 |
| May 28, 2025 | 16.07 | 16.16 | 16.16 | 16.2 | 15.96 | 11,458 |
| May 27, 2025 | 16.15 | 15.99 | 15.99 | 16.16 | 15.87 | 8,787 |
| May 23, 2025 | 16.1 | 15.95 | 15.95 | 16.1 | 15.7 | 2,585 |
| May 22, 2025 | 15.85 | 15.75 | 15.75 | 15.92 | 15.62 | 6,854 |
| May 21, 2025 | 16.6 | 16.29 | 16.29 | 16.65 | 16.21 | 6,966 |