14.81
+0.06(+0.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 14.76 | 14.81 | 14.81 | 14.82 | 14.71 | 1.05M |
| September 05, 2025 | 14.84 | 14.75 | 14.75 | 14.84 | 14.66 | 944,414 |
| September 04, 2025 | 14.71 | 14.79 | 14.79 | 14.79 | 14.66 | 742,034 |
| September 03, 2025 | 14.75 | 14.66 | 14.66 | 14.76 | 14.62 | 1.23M |
| September 02, 2025 | 14.76 | 14.75 | 14.75 | 14.9 | 14.65 | 1.41M |
| August 29, 2025 | 14.76 | 14.92 | 14.92 | 14.93 | 14.76 | 1.09M |
| August 28, 2025 | 14.73 | 14.78 | 14.78 | 14.8 | 14.64 | 768,200 |
| August 27, 2025 | 14.69 | 14.72 | 14.72 | 14.77 | 14.69 | 721,700 |
| August 26, 2025 | 14.62 | 14.73 | 14.73 | 14.73 | 14.6 | 822,539 |
| August 25, 2025 | 14.8 | 14.65 | 14.65 | 14.84 | 14.64 | 733,000 |
| August 22, 2025 | 14.69 | 14.78 | 14.78 | 14.84 | 14.67 | 1.27M |
| August 21, 2025 | 14.73 | 14.62 | 14.62 | 14.73 | 14.57 | 1.51M |
| August 20, 2025 | 14.74 | 14.72 | 14.72 | 14.84 | 14.67 | 1.15M |
| August 19, 2025 | 14.79 | 14.74 | 14.74 | 14.88 | 14.72 | 824,425 |
| August 18, 2025 | 14.74 | 14.74 | 14.74 | 14.79 | 14.66 | 768,980 |
| August 15, 2025 | 14.83 | 14.74 | 14.74 | 14.88 | 14.72 | 600,918 |
| August 14, 2025 | 14.84 | 14.8 | 14.8 | 14.87 | 14.77 | 1.29M |
| August 13, 2025 | 14.91 | 14.89 | 14.89 | 14.91 | 14.81 | 1.09M |
| August 12, 2025 | 14.79 | 14.86 | 14.86 | 14.91 | 14.76 | 1.03M |
| August 11, 2025 | 14.85 | 14.79 | 14.79 | 14.9 | 14.71 | 991,700 |
| August 08, 2025 | 14.8 | 14.85 | 14.85 | 14.85 | 14.73 | 1.15M |
| August 07, 2025 | 14.8 | 14.73 | 14.73 | 14.87 | 14.68 | 835,766 |
| August 06, 2025 | 14.82 | 14.78 | 14.78 | 14.93 | 14.72 | 1.05M |
| August 05, 2025 | 14.68 | 14.79 | 14.79 | 14.88 | 14.5 | 1.3M |
| August 04, 2025 | 14.75 | 14.71 | 14.71 | 14.84 | 14.64 | 1.17M |
| August 01, 2025 | 14.84 | 14.72 | 14.72 | 14.87 | 14.62 | 1.17M |
| July 31, 2025 | 14.91 | 14.96 | 14.96 | 15.04 | 14.89 | 969,201 |
| July 30, 2025 | 15.05 | 14.91 | 14.91 | 15.18 | 14.86 | 1.17M |
| July 29, 2025 | 15.15 | 15.05 | 15.05 | 15.15 | 14.88 | 1.1M |
| July 28, 2025 | 15.32 | 15.1 | 15.1 | 15.4 | 15.06 | 952,044 |
| July 25, 2025 | 15.36 | 15.36 | 15.36 | 15.42 | 15.29 | 782,551 |
| July 24, 2025 | 15.5 | 15.36 | 15.36 | 15.55 | 15.32 | 877,348 |
| July 23, 2025 | 15.41 | 15.48 | 15.48 | 15.52 | 15.41 | 852,400 |
| July 22, 2025 | 15.2 | 15.35 | 15.35 | 15.36 | 15.11 | 775,905 |
| July 21, 2025 | 15.48 | 15.14 | 15.14 | 15.55 | 15.11 | 1.15M |
| July 18, 2025 | 15.5 | 15.44 | 15.44 | 15.63 | 15.43 | 1.75M |
| July 17, 2025 | 15.31 | 15.48 | 15.48 | 15.49 | 15.3 | 1.34M |
| July 16, 2025 | 15.17 | 15.32 | 15.32 | 15.32 | 15.04 | 1.12M |
| July 15, 2025 | 15.28 | 15.16 | 15.16 | 15.36 | 15.16 | 1.51M |
| July 14, 2025 | 15.21 | 15.28 | 15.28 | 15.28 | 15.1 | 1.19M |
| July 11, 2025 | 15.07 | 15.2 | 15.2 | 15.25 | 15.07 | 1.23M |
| July 10, 2025 | 14.9 | 15.09 | 15.09 | 15.13 | 14.88 | 1.41M |
| July 09, 2025 | 14.91 | 14.95 | 14.95 | 14.97 | 14.85 | 930,400 |
| July 08, 2025 | 14.78 | 14.85 | 14.85 | 14.93 | 14.78 | 1.1M |
| July 07, 2025 | 14.8 | 14.74 | 14.74 | 14.81 | 14.69 | 1.04M |
| July 03, 2025 | 14.67 | 14.77 | 14.77 | 14.8 | 14.64 | 669,003 |
| July 02, 2025 | 14.51 | 14.67 | 14.67 | 14.7 | 14.51 | 1.41M |
| July 01, 2025 | 14.59 | 14.5 | 14.5 | 14.6 | 14.43 | 1.11M |
| June 30, 2025 | 14.44 | 14.65 | 14.65 | 14.8 | 14.36 | 3.62M |
| June 27, 2025 | 14.49 | 14.44 | 14.44 | 14.63 | 14.36 | 1.71M |
| June 26, 2025 | 14.49 | 14.45 | 14.45 | 14.66 | 14.44 | 2.4M |
| June 25, 2025 | 14.5 | 14.42 | 14.42 | 14.51 | 14.23 | 1.97M |
| June 24, 2025 | 14.41 | 14.43 | 14.43 | 14.62 | 14.26 | 1.99M |
| June 23, 2025 | 14.6 | 14.25 | 14.25 | 14.62 | 14.19 | 3.25M |
| June 20, 2025 | 14.72 | 14.61 | 14.61 | 14.77 | 14.61 | 1.02M |
| June 18, 2025 | 14.54 | 14.71 | 14.71 | 14.79 | 14.53 | 849,300 |
| June 17, 2025 | 14.45 | 14.54 | 14.54 | 14.58 | 14.31 | 1.06M |
| June 16, 2025 | 14.77 | 14.45 | 14.45 | 14.89 | 14.43 | 1.38M |
| June 13, 2025 | 14.9 | 14.69 | 14.69 | 14.9 | 14.65 | 970,400 |
| June 12, 2025 | 15.22 | 15.21 | 14.82 | 15.23 | 15.11 | 1.46M |