14.89
+0(+0.00%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 15.12 | 14.89 | 14.89 | 15.3 | 14.58 | 467,691 |
September 04, 2025 | 14.36 | 14.89 | 14.89 | 14.93 | 14.2 | 307,937 |
September 03, 2025 | 14.72 | 14.33 | 14.33 | 14.84 | 14.14 | 435,900 |
September 02, 2025 | 14.67 | 14.83 | 14.83 | 14.96 | 14.51 | 348,643 |
August 29, 2025 | 15.2 | 14.98 | 14.98 | 15.3 | 14.87 | 809,817 |
August 28, 2025 | 15.23 | 15.22 | 15.22 | 15.27 | 14.83 | 219,910 |
August 27, 2025 | 15.15 | 15.15 | 15.15 | 15.32 | 14.99 | 232,600 |
August 26, 2025 | 15.34 | 15.22 | 15.22 | 15.49 | 15.17 | 169,100 |
August 25, 2025 | 15.39 | 15.35 | 15.35 | 15.47 | 15.08 | 173,436 |
August 22, 2025 | 14.04 | 15.39 | 15.39 | 15.45 | 13.95 | 548,800 |
August 21, 2025 | 14.1 | 13.94 | 13.94 | 14.1 | 13.81 | 290,200 |
August 20, 2025 | 14.63 | 14.14 | 14.14 | 14.82 | 14.07 | 249,300 |
August 19, 2025 | 14.65 | 14.65 | 14.65 | 14.96 | 14.49 | 239,215 |
August 18, 2025 | 14.34 | 14.55 | 14.55 | 14.66 | 14.34 | 243,600 |
August 15, 2025 | 14.82 | 14.3 | 14.3 | 14.82 | 14.21 | 228,600 |
August 14, 2025 | 14.73 | 14.68 | 14.68 | 14.78 | 14.34 | 274,200 |
August 13, 2025 | 14.46 | 15.08 | 15.08 | 15.13 | 14.42 | 368,400 |
August 12, 2025 | 13.78 | 14.39 | 14.39 | 14.47 | 13.68 | 277,700 |
August 11, 2025 | 13.93 | 13.58 | 13.58 | 14.1 | 13.55 | 281,535 |
August 08, 2025 | 14.22 | 13.9 | 13.9 | 14.23 | 13.9 | 257,984 |
August 07, 2025 | 14.2 | 14.23 | 14.23 | 14.44 | 14.07 | 229,920 |
August 06, 2025 | 14.25 | 13.98 | 13.98 | 14.38 | 13.75 | 294,382 |
August 05, 2025 | 13.9 | 14.27 | 14.27 | 14.29 | 13.9 | 307,501 |
August 04, 2025 | 14.22 | 13.75 | 13.75 | 14.23 | 13.73 | 476,648 |
August 01, 2025 | 14.25 | 14.11 | 14.11 | 14.29 | 13.67 | 434,595 |
July 31, 2025 | 14.44 | 14.65 | 14.65 | 15.26 | 14.25 | 546,255 |
July 30, 2025 | 17.44 | 14.48 | 14.48 | 17.44 | 13.9 | 1.48M |
July 29, 2025 | 16.14 | 16.86 | 16.86 | 16.9 | 15.69 | 1M |
July 28, 2025 | 16.31 | 15.97 | 15.97 | 16.49 | 15.88 | 342,300 |
July 25, 2025 | 16.03 | 16.17 | 16.17 | 16.22 | 15.73 | 280,300 |
July 24, 2025 | 16.04 | 15.98 | 15.98 | 16.04 | 15.72 | 300,598 |
July 23, 2025 | 15.76 | 16.18 | 16.18 | 16.33 | 15.76 | 282,852 |
July 22, 2025 | 15.05 | 15.6 | 15.6 | 15.66 | 15.05 | 400,922 |
July 21, 2025 | 15.4 | 15.04 | 15.04 | 15.4 | 15.01 | 302,104 |
July 18, 2025 | 15.86 | 15.26 | 15.26 | 15.86 | 15.24 | 215,043 |
July 17, 2025 | 15.38 | 15.66 | 15.66 | 15.77 | 15.37 | 366,200 |
July 16, 2025 | 15.35 | 15.38 | 15.38 | 15.6 | 15.01 | 548,223 |
July 15, 2025 | 15.89 | 15.28 | 15.28 | 15.98 | 15.28 | 284,744 |
July 14, 2025 | 16.23 | 15.78 | 15.78 | 16.28 | 15.71 | 265,700 |
July 11, 2025 | 16.4 | 16.24 | 16.24 | 16.51 | 15.92 | 764,524 |
July 10, 2025 | 16.24 | 16.64 | 16.64 | 16.93 | 16.23 | 317,515 |
July 09, 2025 | 16.24 | 16.24 | 16.24 | 16.32 | 15.83 | 248,100 |
July 08, 2025 | 15.82 | 16.16 | 16.16 | 16.62 | 15.75 | 287,200 |
July 07, 2025 | 16.24 | 15.58 | 15.58 | 16.49 | 15.55 | 310,100 |
July 03, 2025 | 16.37 | 16.39 | 16.39 | 16.51 | 16.16 | 152,522 |
July 02, 2025 | 15.88 | 16.33 | 16.33 | 16.41 | 15.72 | 256,150 |
July 01, 2025 | 15.19 | 15.68 | 15.68 | 16.14 | 15.02 | 469,915 |
June 30, 2025 | 15.6 | 15.27 | 15.27 | 15.64 | 15.09 | 343,913 |
June 27, 2025 | 15.15 | 15.43 | 15.43 | 15.65 | 15.08 | 530,022 |
June 26, 2025 | 14.63 | 15.15 | 15.15 | 15.18 | 14.63 | 318,622 |
June 25, 2025 | 14.79 | 14.63 | 14.63 | 14.98 | 14.43 | 253,411 |
June 24, 2025 | 14.69 | 14.79 | 14.79 | 14.91 | 14.47 | 272,007 |
June 23, 2025 | 14.32 | 14.45 | 14.45 | 14.59 | 13.97 | 413,908 |
June 20, 2025 | 14.88 | 14.41 | 14.41 | 14.91 | 14.39 | 402,119 |
June 18, 2025 | 14.89 | 14.53 | 14.53 | 15.22 | 14.5 | 327,394 |
June 17, 2025 | 15.04 | 14.88 | 14.88 | 15.41 | 14.86 | 276,233 |
June 16, 2025 | 15.3 | 15.29 | 15.29 | 15.6 | 15.04 | 392,400 |
June 13, 2025 | 15.53 | 15.04 | 15.04 | 15.62 | 14.97 | 323,453 |
June 12, 2025 | 16.15 | 15.88 | 15.88 | 16.35 | 15.77 | 298,500 |
June 11, 2025 | 16.46 | 16.5 | 16.5 | 16.76 | 16.24 | 497,242 |