14.58
+0.02(+0.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 14.57 | 14.58 | 14.58 | 14.61 | 14.52 | 76,200 |
| September 04, 2025 | 14.53 | 14.56 | 14.56 | 14.61 | 14.52 | 73,147 |
| September 03, 2025 | 14.59 | 14.53 | 14.53 | 14.59 | 14.5 | 68,747 |
| September 02, 2025 | 14.63 | 14.56 | 14.56 | 14.63 | 14.4 | 80,200 |
| August 29, 2025 | 14.59 | 14.65 | 14.53 | 14.68 | 14.59 | 84,900 |
| August 28, 2025 | 14.61 | 14.68 | 14.68 | 14.68 | 14.57 | 116,724 |
| August 27, 2025 | 14.62 | 14.64 | 14.64 | 14.67 | 14.6 | 66,325 |
| August 26, 2025 | 14.62 | 14.67 | 14.67 | 14.67 | 14.58 | 88,444 |
| August 25, 2025 | 14.58 | 14.57 | 14.57 | 14.68 | 14.54 | 216,344 |
| August 22, 2025 | 14.55 | 14.62 | 14.62 | 14.67 | 14.53 | 211,100 |
| August 21, 2025 | 14.57 | 14.53 | 14.53 | 14.6 | 14.52 | 167,500 |
| August 20, 2025 | 14.64 | 14.63 | 14.63 | 14.72 | 14.56 | 144,536 |
| August 19, 2025 | 14.71 | 14.7 | 14.7 | 14.73 | 14.62 | 96,247 |
| August 18, 2025 | 14.6 | 14.67 | 14.67 | 14.67 | 14.6 | 59,500 |
| August 15, 2025 | 14.62 | 14.6 | 14.6 | 14.72 | 14.6 | 39,100 |
| August 14, 2025 | 14.6 | 14.66 | 14.66 | 14.68 | 14.6 | 47,600 |
| August 13, 2025 | 14.6 | 14.67 | 14.67 | 14.7 | 14.57 | 78,021 |
| August 12, 2025 | 14.59 | 14.6 | 14.6 | 14.6 | 14.5 | 75,000 |
| August 11, 2025 | 14.58 | 14.57 | 14.57 | 14.64 | 14.57 | 112,448 |
| August 08, 2025 | 14.6 | 14.57 | 14.57 | 14.66 | 14.57 | 50,800 |
| August 07, 2025 | 14.61 | 14.6 | 14.6 | 14.69 | 14.57 | 44,600 |
| August 06, 2025 | 14.63 | 14.64 | 14.64 | 14.7 | 14.56 | 63,934 |
| August 05, 2025 | 14.61 | 14.57 | 14.57 | 14.69 | 14.56 | 31,733 |
| August 04, 2025 | 14.55 | 14.61 | 14.61 | 14.62 | 14.55 | 45,920 |
| August 01, 2025 | 14.56 | 14.51 | 14.51 | 14.59 | 14.48 | 114,900 |
| July 31, 2025 | 14.8 | 14.62 | 14.62 | 14.82 | 14.62 | 75,833 |
| July 30, 2025 | 14.8 | 14.79 | 14.79 | 14.84 | 14.76 | 41,224 |
| July 29, 2025 | 14.85 | 14.84 | 14.84 | 14.85 | 14.76 | 43,235 |
| July 28, 2025 | 14.74 | 14.77 | 14.77 | 14.86 | 14.69 | 129,821 |
| July 25, 2025 | 14.78 | 14.66 | 14.66 | 14.82 | 14.62 | 86,100 |
| July 24, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.63 | 51,322 |
| July 23, 2025 | 14.64 | 14.66 | 14.66 | 14.71 | 14.63 | 45,756 |
| July 22, 2025 | 14.73 | 14.66 | 14.66 | 14.73 | 14.62 | 68,500 |
| July 21, 2025 | 14.79 | 14.67 | 14.67 | 14.79 | 14.64 | 87,833 |
| July 18, 2025 | 14.61 | 14.86 | 14.86 | 14.87 | 14.53 | 245,700 |
| July 17, 2025 | 14.53 | 14.62 | 14.62 | 14.65 | 14.53 | 81,400 |
| July 16, 2025 | 14.6 | 14.56 | 14.56 | 14.61 | 14.5 | 60,442 |
| July 15, 2025 | 14.56 | 14.61 | 14.61 | 14.61 | 14.56 | 74,600 |
| July 14, 2025 | 14.59 | 14.61 | 14.61 | 14.62 | 14.54 | 74,400 |
| July 11, 2025 | 14.62 | 14.59 | 14.59 | 14.62 | 14.57 | 54,100 |
| July 10, 2025 | 14.61 | 14.63 | 14.63 | 14.67 | 14.58 | 61,026 |
| July 09, 2025 | 14.62 | 14.66 | 14.66 | 14.7 | 14.62 | 49,328 |
| July 08, 2025 | 14.65 | 14.67 | 14.67 | 14.7 | 14.62 | 60,743 |
| July 07, 2025 | 14.79 | 14.7 | 14.7 | 14.8 | 14.65 | 66,400 |
| July 03, 2025 | 14.61 | 14.76 | 14.76 | 14.79 | 14.61 | 39,900 |
| July 02, 2025 | 14.73 | 14.75 | 14.75 | 14.75 | 14.7 | 42,619 |
| July 01, 2025 | 14.75 | 14.75 | 14.75 | 14.8 | 14.65 | 65,000 |
| June 30, 2025 | 14.98 | 14.85 | 14.72 | 14.98 | 14.82 | 47,000 |
| June 27, 2025 | 14.75 | 14.84 | 14.72 | 14.89 | 14.75 | 74,600 |
| June 26, 2025 | 14.59 | 14.79 | 14.67 | 14.85 | 14.59 | 76,800 |
| June 25, 2025 | 14.72 | 14.64 | 14.52 | 14.72 | 14.6 | 128,617 |
| June 24, 2025 | 14.55 | 14.59 | 14.47 | 14.6 | 14.52 | 97,900 |
| June 23, 2025 | 14.48 | 14.49 | 14.37 | 14.52 | 14.44 | 46,000 |
| June 20, 2025 | 14.41 | 14.45 | 14.33 | 14.48 | 14.39 | 62,636 |
| June 18, 2025 | 14.44 | 14.4 | 14.28 | 14.44 | 14.37 | 35,400 |
| June 17, 2025 | 14.45 | 14.41 | 14.29 | 14.48 | 14.37 | 55,703 |
| June 16, 2025 | 14.4 | 14.43 | 14.31 | 14.44 | 14.39 | 56,400 |
| June 13, 2025 | 14.4 | 14.36 | 14.24 | 14.4 | 14.35 | 54,337 |
| June 12, 2025 | 14.39 | 14.4 | 14.28 | 14.42 | 14.37 | 50,201 |
| June 11, 2025 | 14.36 | 14.38 | 14.26 | 14.41 | 14.36 | 54,300 |