14.35
+0.005(+0.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.35 | 14.35 | 14.34 | 14.5 | 14.25 | 2,371 |
| August 15, 2025 | 14.52 | 14.35 | 14.35 | 14.53 | 14.35 | 1,220 |
| August 14, 2025 | 14.52 | 14.49 | 14.49 | 14.53 | 14.36 | 654 |
| August 13, 2025 | 14.36 | 14.47 | 14.47 | 14.56 | 14.32 | 3,394 |
| August 12, 2025 | 14.29 | 14.31 | 14.31 | 14.32 | 14.25 | 2,794 |
| August 11, 2025 | 14.25 | 14.29 | 14.29 | 14.3 | 14.18 | 3,528 |
| August 08, 2025 | 14.07 | 14.25 | 14.25 | 14.25 | 14.01 | 2,687 |
| August 07, 2025 | 14.04 | 13.98 | 13.98 | 14.06 | 13.93 | 4,001 |
| August 06, 2025 | 13.95 | 13.98 | 13.98 | 13.98 | 13.89 | 629 |
| August 05, 2025 | 14 | 13.7 | 13.7 | 14 | 13.7 | 3,623 |
| August 04, 2025 | 13.94 | 14.05 | 14.05 | 14.05 | 13.94 | 919 |
| August 01, 2025 | 13.8 | 13.91 | 13.91 | 14 | 13.68 | 3,656 |
| July 31, 2025 | 14.1 | 13.99 | 13.99 | 14.1 | 13.96 | 1,669 |
| July 30, 2025 | 14.07 | 14.09 | 14.09 | 14.18 | 14.02 | 4,806 |
| July 29, 2025 | 14.04 | 13.99 | 13.99 | 14.04 | 13.86 | 1,294 |
| July 28, 2025 | 14.07 | 13.91 | 13.91 | 14.09 | 13.89 | 4,801 |
| July 25, 2025 | 14.05 | 13.94 | 13.94 | 14.13 | 13.93 | 1,021 |
| July 24, 2025 | 14.11 | 14.07 | 14.07 | 14.17 | 14.07 | 1,256 |
| July 23, 2025 | 14.1 | 14.18 | 14.18 | 14.18 | 14.08 | 204 |
| July 22, 2025 | 14.06 | 14.06 | 14.06 | 14.09 | 14.06 | 1,135 |
| July 21, 2025 | 14.03 | 13.97 | 13.97 | 14.03 | 13.87 | 3,477 |
| July 18, 2025 | 14.34 | 14.16 | 14.08 | 14.34 | 14.15 | 864 |
| July 17, 2025 | 14.22 | 14.18 | 14.1 | 14.25 | 14.09 | 2,951 |
| July 16, 2025 | 14 | 14.12 | 14.04 | 14.2 | 14 | 3,441 |
| July 15, 2025 | 14.21 | 14.1 | 14.02 | 14.24 | 14.07 | 5,096 |
| July 14, 2025 | 14.2 | 14.07 | 13.99 | 14.2 | 14.06 | 1,829 |
| July 11, 2025 | 14.1 | 14.09 | 14.09 | 14.21 | 14.05 | 1,989 |
| July 10, 2025 | 14.13 | 14.13 | 14.13 | 14.17 | 14.11 | 1,881 |
| July 09, 2025 | 14.19 | 14.08 | 14.08 | 14.2 | 14.06 | 1,192 |
| July 08, 2025 | 14.15 | 14.16 | 14.16 | 14.22 | 14.15 | 2,872 |
| July 07, 2025 | 14.4 | 14.13 | 14.13 | 14.4 | 14.13 | 2,502 |
| July 03, 2025 | 14.29 | 14.32 | 14.32 | 14.34 | 14.21 | 1,290 |
| July 02, 2025 | 14.18 | 14.18 | 14.18 | 14.25 | 14.14 | 778 |
| July 01, 2025 | 14.38 | 14.16 | 14.16 | 14.38 | 14.15 | 289 |
| June 30, 2025 | 14.18 | 14.17 | 14.17 | 14.39 | 14.12 | 2,715 |
| June 27, 2025 | 14.15 | 14.13 | 14.13 | 14.18 | 14.13 | 1,725 |
| June 26, 2025 | 14.1 | 14.09 | 14.09 | 14.11 | 14.02 | 137 |
| June 25, 2025 | 14.02 | 14 | 14 | 14.02 | 13.98 | 2,047 |
| June 24, 2025 | 14 | 14.05 | 14.05 | 14.07 | 13.98 | 1,022 |
| June 23, 2025 | 14.03 | 13.99 | 13.99 | 14.05 | 13.88 | 4,022 |
| June 20, 2025 | 14.04 | 14.04 | 14.04 | 14.05 | 13.94 | 3,607 |
| June 18, 2025 | 14.16 | 14.14 | 14.06 | 14.16 | 14.04 | 2,370 |
| June 17, 2025 | 14.25 | 14.18 | 14.1 | 14.25 | 14.05 | 777 |
| June 16, 2025 | 14.37 | 14.21 | 14.13 | 14.37 | 14.15 | 831 |
| June 13, 2025 | 14.28 | 14.25 | 14.17 | 14.37 | 14.16 | 1,138 |
| June 12, 2025 | 14.09 | 14.18 | 14.1 | 14.21 | 13.99 | 112 |
| June 11, 2025 | 13.94 | 13.93 | 13.85 | 14.45 | 13.93 | 4,108 |
| June 10, 2025 | 14.1 | 13.98 | 13.9 | 14.15 | 13.98 | 784 |
| June 09, 2025 | 13.96 | 14 | 13.92 | 14.13 | 13.92 | 1,847 |
| June 06, 2025 | 14.21 | 14.04 | 13.96 | 14.21 | 14.03 | 3,255 |
| June 05, 2025 | 14.4 | 14.16 | 14.08 | 14.4 | 14.12 | 3,891 |
| June 04, 2025 | 14.85 | 14.55 | 14.47 | 14.85 | 14.25 | 4,070 |
| June 03, 2025 | 15.31 | 15.23 | 14.61 | 15.31 | 15.2 | 5,567 |
| June 02, 2025 | 15.18 | 15.22 | 14.6 | 15.22 | 14.98 | 1,736 |
| May 30, 2025 | 15.14 | 15.1 | 14.48 | 15.21 | 15 | 1,452 |
| May 29, 2025 | 14.96 | 14.97 | 14.36 | 15 | 14.96 | 1,937 |
| May 28, 2025 | 15 | 14.87 | 14.26 | 15 | 14.86 | 698 |
| May 27, 2025 | 14.77 | 14.92 | 14.31 | 14.92 | 14.68 | 3,129 |
| May 23, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.55 | 2,083 |
| May 22, 2025 | 14.53 | 14.61 | 14.61 | 14.67 | 14.51 | 6,250 |