14.59
-0.135(-0.92%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 14.76 | 14.72 | 14.72 | 14.79 | 14.51 | 1.84M |
| August 14, 2025 | 14.77 | 14.72 | 14.72 | 14.79 | 14.51 | 1.14M |
| August 13, 2025 | 14.67 | 14.95 | 14.95 | 14.98 | 14.57 | 1.11M |
| August 12, 2025 | 14.17 | 14.57 | 14.57 | 14.61 | 14.07 | 1.39M |
| August 11, 2025 | 14.4 | 14.06 | 14.06 | 14.47 | 14.06 | 1.72M |
| August 08, 2025 | 14.51 | 14.43 | 14.43 | 14.52 | 14.26 | 1.62M |
| August 07, 2025 | 14.77 | 14.52 | 14.52 | 14.88 | 14.44 | 2.08M |
| August 06, 2025 | 14.92 | 14.68 | 14.68 | 15.07 | 14.34 | 3.05M |
| August 05, 2025 | 14.81 | 15.12 | 15.12 | 15.15 | 14.64 | 2.63M |
| August 04, 2025 | 14.93 | 14.82 | 14.82 | 15.01 | 14.69 | 1.94M |
| August 01, 2025 | 15.09 | 14.91 | 14.91 | 15.15 | 14.77 | 1.84M |
| July 31, 2025 | 15.19 | 15.16 | 15.16 | 15.35 | 15.08 | 1.29M |
| July 30, 2025 | 15.69 | 15.39 | 15.39 | 15.8 | 15.22 | 2.54M |
| July 29, 2025 | 15.59 | 15.69 | 15.69 | 15.7 | 15.49 | 1.84M |
| July 28, 2025 | 15.56 | 15.39 | 15.39 | 15.6 | 15.31 | 1.52M |
| July 25, 2025 | 15.61 | 15.55 | 15.55 | 15.66 | 15.37 | 705,944 |
| July 24, 2025 | 15.73 | 15.5 | 15.5 | 15.74 | 15.5 | 973,405 |
| July 23, 2025 | 15.94 | 15.88 | 15.88 | 16.14 | 15.78 | 891,300 |
| July 22, 2025 | 15.56 | 15.85 | 15.85 | 15.98 | 15.54 | 1.26M |
| July 21, 2025 | 15.6 | 15.51 | 15.51 | 15.66 | 15.44 | 1.14M |
| July 18, 2025 | 15.75 | 15.45 | 15.45 | 15.8 | 15.38 | 1.14M |
| July 17, 2025 | 15.86 | 15.69 | 15.69 | 16.01 | 15.55 | 1.3M |
| July 16, 2025 | 16.07 | 15.93 | 15.93 | 16.25 | 15.83 | 1.34M |
| July 15, 2025 | 16.19 | 15.83 | 15.83 | 16.26 | 15.81 | 1.28M |
| July 14, 2025 | 15.95 | 16.19 | 16.19 | 16.2 | 15.95 | 1.35M |
| July 11, 2025 | 15.9 | 16.1 | 16.1 | 16.2 | 15.82 | 1.12M |
| July 10, 2025 | 15.71 | 16.06 | 16.06 | 16.25 | 15.65 | 2.03M |
| July 09, 2025 | 15.75 | 15.67 | 15.67 | 15.92 | 15.51 | 1.65M |
| July 08, 2025 | 15.28 | 15.64 | 15.64 | 15.78 | 15.21 | 2.01M |
| July 07, 2025 | 15.52 | 15.32 | 15.32 | 15.69 | 15.23 | 1.78M |
| July 03, 2025 | 15.55 | 15.69 | 15.69 | 15.7 | 15.48 | 956,900 |
| July 02, 2025 | 15.41 | 15.61 | 15.61 | 15.65 | 15.34 | 1.6M |
| July 01, 2025 | 14.99 | 15.42 | 15.42 | 15.78 | 14.98 | 2.25M |
| June 30, 2025 | 15.07 | 15.04 | 15.04 | 15.08 | 14.75 | 1.59M |
| June 27, 2025 | 15.22 | 15.19 | 15 | 15.35 | 14.98 | 2.73M |
| June 26, 2025 | 14.76 | 15.09 | 14.9 | 15.12 | 14.7 | 2.03M |
| June 25, 2025 | 14.75 | 14.6 | 14.42 | 14.94 | 14.35 | 1.89M |
| June 24, 2025 | 15.03 | 14.85 | 14.66 | 15.18 | 14.78 | 1.1M |
| June 23, 2025 | 14.84 | 14.96 | 14.77 | 15.02 | 14.5 | 1.37M |
| June 20, 2025 | 14.9 | 14.88 | 14.88 | 15.01 | 14.73 | 1.92M |
| June 18, 2025 | 14.82 | 14.8 | 14.8 | 14.99 | 14.71 | 1.23M |
| June 17, 2025 | 14.93 | 14.8 | 14.8 | 15.06 | 14.7 | 1.33M |
| June 16, 2025 | 15.09 | 15.01 | 15.01 | 15.2 | 14.93 | 1.32M |
| June 13, 2025 | 14.89 | 14.93 | 14.93 | 15.12 | 14.73 | 1.8M |
| June 12, 2025 | 14.89 | 15.13 | 15.13 | 15.24 | 14.85 | 2.1M |
| June 11, 2025 | 15.18 | 14.96 | 14.96 | 15.41 | 14.95 | 3.09M |
| June 10, 2025 | 14.75 | 15.02 | 15.02 | 15.08 | 14.57 | 2.14M |
| June 09, 2025 | 14.78 | 14.62 | 14.62 | 14.83 | 14.41 | 1.94M |
| June 06, 2025 | 14.53 | 14.7 | 14.7 | 14.85 | 14.4 | 972,121 |
| June 05, 2025 | 14.39 | 14.41 | 14.41 | 14.49 | 14.27 | 973,700 |
| June 04, 2025 | 14.45 | 14.39 | 14.39 | 14.47 | 14.23 | 1.23M |
| June 03, 2025 | 14.21 | 14.45 | 14.45 | 14.52 | 14.07 | 1.04M |
| June 02, 2025 | 14.08 | 14.21 | 14.21 | 14.24 | 13.88 | 1.36M |
| May 30, 2025 | 14.44 | 14.23 | 14.23 | 14.53 | 14.09 | 2.01M |
| May 29, 2025 | 14.32 | 14.54 | 14.54 | 14.6 | 14.23 | 1.94M |
| May 28, 2025 | 14.45 | 14.22 | 14.22 | 14.51 | 14.19 | 1.46M |
| May 27, 2025 | 14.24 | 14.48 | 14.48 | 14.59 | 14.07 | 1.6M |
| May 23, 2025 | 13.92 | 13.99 | 13.99 | 14.06 | 13.86 | 1.28M |
| May 22, 2025 | 14.06 | 14.11 | 14.11 | 14.2 | 13.87 | 1.62M |
| May 21, 2025 | 14.55 | 14.14 | 14.14 | 14.63 | 14.08 | 2.39M |