14.29
-0.001(-0.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 8 |
| August 15, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0 |
| August 14, 2025 | 14.22 | 14.24 | 14.24 | 14.24 | 14.21 | 711 |
| August 13, 2025 | 14.24 | 14.19 | 14.19 | 14.24 | 14.19 | 3,866 |
| August 12, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 17,284 |
| August 11, 2025 | 14.22 | 14.28 | 14.28 | 14.28 | 14.2 | 740,473 |
| August 08, 2025 | 14.26 | 14.3 | 14.3 | 14.3 | 14.26 | 286 |
| August 07, 2025 | 14.27 | 14.28 | 14.28 | 14.32 | 14.27 | 384 |
| August 06, 2025 | 14.31 | 14.33 | 14.33 | 14.35 | 14.31 | 30,841 |
| August 05, 2025 | 14.32 | 14.28 | 14.28 | 14.32 | 14.24 | 9,941 |
| August 04, 2025 | 14.27 | 14.32 | 14.32 | 14.32 | 14.21 | 3,741 |
| August 01, 2025 | 14.3 | 14.3 | 14.3 | 14.3 | 14.3 | 0 |
| July 31, 2025 | 14.6 | 14.46 | 14.46 | 14.6 | 14.46 | 17,690 |
| July 30, 2025 | 14.7 | 14.68 | 14.68 | 14.7 | 14.68 | 8,632 |
| July 29, 2025 | 14.57 | 14.58 | 14.58 | 14.58 | 14.57 | 1,308 |
| July 28, 2025 | 14.53 | 14.54 | 14.54 | 14.54 | 14.53 | 200 |
| July 25, 2025 | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | 0 |
| July 24, 2025 | 14.65 | 14.61 | 14.61 | 14.66 | 14.61 | 19,741 |
| July 23, 2025 | 14.6 | 14.57 | 14.57 | 14.6 | 14.53 | 1,208 |
| July 22, 2025 | 14.51 | 14.54 | 14.54 | 14.54 | 14.51 | 906 |
| July 21, 2025 | 14.57 | 14.57 | 14.57 | 14.59 | 14.57 | 24,252 |
| July 18, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 675 |
| July 17, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 599 |
| July 16, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 7,696 |
| July 15, 2025 | 14.42 | 14.45 | 14.45 | 14.45 | 14.42 | 2,930 |
| July 14, 2025 | 14.6 | 14.44 | 14.44 | 14.61 | 14.44 | 1,354 |
| July 11, 2025 | 14.4 | 14.56 | 14.56 | 14.56 | 14.4 | 18,421 |
| July 10, 2025 | 14.42 | 14.38 | 14.38 | 14.42 | 14.38 | 13,248 |
| July 09, 2025 | 14.46 | 14.44 | 14.44 | 14.46 | 14.43 | 10,143 |
| July 08, 2025 | 14.36 | 14.37 | 14.37 | 14.37 | 14.32 | 878 |
| July 07, 2025 | 14.08 | 14.28 | 14.28 | 14.29 | 14.08 | 5,100 |
| July 04, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 682 |
| July 03, 2025 | 14.41 | 14.35 | 14.35 | 14.41 | 14.35 | 138 |
| July 02, 2025 | 14.19 | 14.22 | 14.22 | 14.22 | 14.19 | 9,589 |
| July 01, 2025 | 14.15 | 14.14 | 14.14 | 14.17 | 14.14 | 1,072 |
| June 30, 2025 | 14.24 | 14.17 | 14.17 | 14.24 | 14.17 | 1,514 |
| June 27, 2025 | 14.21 | 14.23 | 14.23 | 14.26 | 14.21 | 4,570 |
| June 26, 2025 | 14.23 | 14.25 | 14.25 | 14.25 | 14.23 | 43,956 |
| June 25, 2025 | 14.27 | 14.2 | 14.2 | 14.27 | 14.2 | 1,628 |
| June 24, 2025 | 14.71 | 14.28 | 14.28 | 14.71 | 14.28 | 412 |
| June 23, 2025 | 15.08 | 14.84 | 14.84 | 15.08 | 14.84 | 737 |
| June 20, 2025 | 15.01 | 14.92 | 14.92 | 15.04 | 14.92 | 17,229 |
| June 19, 2025 | 14.97 | 15.02 | 15.02 | 15.02 | 14.96 | 734 |
| June 18, 2025 | 14.97 | 14.88 | 14.88 | 14.97 | 14.88 | 174 |
| June 17, 2025 | 14.83 | 14.82 | 14.82 | 14.9 | 14.82 | 67,317 |
| June 16, 2025 | 14.83 | 14.63 | 14.63 | 14.83 | 14.63 | 11,108 |
| June 13, 2025 | 14.67 | 14.63 | 14.63 | 14.67 | 14.63 | 8,009 |
| June 12, 2025 | 14.38 | 14.3 | 14.3 | 14.38 | 14.3 | 21,922 |
| June 11, 2025 | 14.25 | 14.36 | 14.36 | 14.36 | 14.25 | 18,216 |
| June 10, 2025 | 14.32 | 14.32 | 14.32 | 14.36 | 14.32 | 1,466 |
| June 09, 2025 | 14.29 | 14.35 | 14.35 | 14.35 | 14.27 | 1,050 |
| June 06, 2025 | 14.19 | 14.25 | 14.25 | 14.28 | 14.19 | 1,691 |
| June 05, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0 |
| June 04, 2025 | 14.07 | 14.04 | 14.04 | 14.07 | 14.04 | 7,246 |
| June 03, 2025 | 13.96 | 14.09 | 14.09 | 14.09 | 13.96 | 30,632 |
| June 02, 2025 | 14.02 | 14.04 | 14.04 | 14.06 | 14.02 | 1,278 |
| May 30, 2025 | 13.92 | 13.8 | 13.8 | 13.92 | 13.8 | 810 |
| May 29, 2025 | 13.9 | 13.9 | 13.9 | 13.9 | 13.9 | 0 |
| May 28, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0 |
| May 27, 2025 | 14.33 | 14 | 14 | 14.33 | 13.97 | 341 |