14.83
-0.07(-0.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 14.9 | 14.9 | 14.9 | 14.94 | 14.87 | 946,122 |
| August 14, 2025 | 15.06 | 15.06 | 14.88 | 15.07 | 15.03 | 885,706 |
| August 13, 2025 | 15.06 | 15.06 | 14.88 | 15.1 | 15.02 | 1.36M |
| August 12, 2025 | 15 | 15.04 | 15.04 | 15.06 | 14.97 | 977,936 |
| August 11, 2025 | 14.99 | 15.01 | 15.01 | 15.02 | 14.93 | 877,233 |
| August 08, 2025 | 14.99 | 14.98 | 14.98 | 15 | 14.95 | 729,959 |
| August 07, 2025 | 14.97 | 14.99 | 14.99 | 14.99 | 14.94 | 730,545 |
| August 06, 2025 | 14.94 | 14.97 | 14.97 | 14.99 | 14.9 | 728,700 |
| August 05, 2025 | 14.95 | 14.94 | 14.94 | 15 | 14.87 | 991,319 |
| August 04, 2025 | 14.9 | 14.93 | 14.93 | 14.94 | 14.81 | 942,649 |
| August 01, 2025 | 14.85 | 14.84 | 14.84 | 14.9 | 14.72 | 1.46M |
| July 31, 2025 | 14.9 | 14.88 | 14.87 | 14.97 | 14.76 | 1.3M |
| July 30, 2025 | 14.96 | 14.84 | 14.84 | 14.98 | 14.76 | 2M |
| July 29, 2025 | 15.13 | 14.96 | 14.96 | 15.2 | 14.96 | 996,125 |
| July 28, 2025 | 15.05 | 15.1 | 15.1 | 15.11 | 15.01 | 670,400 |
| July 25, 2025 | 15.01 | 15.04 | 15.04 | 15.04 | 14.99 | 578,638 |
| July 24, 2025 | 14.93 | 15.02 | 15.02 | 15.03 | 14.93 | 805,386 |
| July 23, 2025 | 14.93 | 14.95 | 14.95 | 14.98 | 14.92 | 682,813 |
| July 22, 2025 | 14.85 | 14.92 | 14.92 | 14.92 | 14.83 | 734,614 |
| July 21, 2025 | 14.9 | 14.87 | 14.87 | 14.92 | 14.86 | 905,852 |
| July 18, 2025 | 14.89 | 14.88 | 14.88 | 14.92 | 14.84 | 736,317 |
| July 17, 2025 | 14.78 | 14.89 | 14.89 | 14.9 | 14.75 | 980,273 |
| July 16, 2025 | 14.8 | 14.8 | 14.8 | 14.83 | 14.73 | 969,205 |
| July 15, 2025 | 14.94 | 14.83 | 14.83 | 14.96 | 14.76 | 1.25M |
| July 14, 2025 | 15.08 | 15.09 | 14.91 | 15.09 | 15 | 1.1M |
| July 11, 2025 | 15.03 | 15.08 | 15.08 | 15.08 | 15.02 | 863,844 |
| July 10, 2025 | 15.05 | 15.08 | 15.08 | 15.1 | 15 | 894,339 |
| July 09, 2025 | 14.99 | 14.99 | 14.99 | 15.05 | 14.95 | 694,729 |
| July 08, 2025 | 14.95 | 14.97 | 14.97 | 14.99 | 14.91 | 837,181 |
| July 07, 2025 | 14.91 | 14.95 | 14.95 | 14.98 | 14.9 | 893,370 |
| July 03, 2025 | 14.9 | 14.95 | 14.95 | 14.95 | 14.87 | 552,231 |
| July 02, 2025 | 14.81 | 14.9 | 14.9 | 14.9 | 14.78 | 646,104 |
| July 01, 2025 | 14.82 | 14.84 | 14.84 | 14.89 | 14.76 | 930,000 |
| June 30, 2025 | 14.92 | 14.89 | 14.89 | 14.95 | 14.81 | 1.09M |
| June 27, 2025 | 14.83 | 14.88 | 14.88 | 14.9 | 14.77 | 520,781 |
| June 26, 2025 | 14.7 | 14.79 | 14.79 | 14.82 | 14.7 | 514,013 |
| June 25, 2025 | 14.73 | 14.75 | 14.75 | 14.75 | 14.66 | 568,748 |
| June 24, 2025 | 14.68 | 14.7 | 14.7 | 14.71 | 14.62 | 689,546 |
| June 23, 2025 | 14.55 | 14.58 | 14.58 | 14.6 | 14.51 | 711,900 |
| June 20, 2025 | 14.59 | 14.55 | 14.55 | 14.63 | 14.5 | 773,796 |
| June 18, 2025 | 14.57 | 14.57 | 14.57 | 14.66 | 14.55 | 778,000 |
| June 17, 2025 | 14.58 | 14.55 | 14.55 | 14.62 | 14.51 | 673,508 |
| June 16, 2025 | 14.61 | 14.55 | 14.55 | 14.7 | 14.47 | 891,800 |
| June 13, 2025 | 14.7 | 14.63 | 14.63 | 14.73 | 14.59 | 768,439 |
| June 12, 2025 | 14.83 | 14.94 | 14.94 | 14.95 | 14.73 | 1.03M |
| June 11, 2025 | 14.85 | 14.8 | 14.8 | 14.85 | 14.75 | 1.09M |
| June 10, 2025 | 14.9 | 14.79 | 14.79 | 14.9 | 14.75 | 967,536 |
| June 09, 2025 | 14.85 | 14.86 | 14.86 | 14.89 | 14.81 | 696,100 |
| June 06, 2025 | 14.84 | 14.84 | 14.84 | 14.88 | 14.81 | 692,818 |
| June 05, 2025 | 14.8 | 14.83 | 14.83 | 14.86 | 14.75 | 631,934 |
| June 04, 2025 | 14.9 | 14.78 | 14.78 | 14.9 | 14.78 | 642,973 |
| June 03, 2025 | 14.8 | 14.84 | 14.84 | 14.89 | 14.77 | 806,217 |
| June 02, 2025 | 14.72 | 14.8 | 14.8 | 14.8 | 14.69 | 756,532 |
| May 30, 2025 | 14.67 | 14.73 | 14.73 | 14.77 | 14.6 | 1.1M |
| May 29, 2025 | 14.6 | 14.63 | 14.63 | 14.65 | 14.52 | 689,407 |
| May 28, 2025 | 14.65 | 14.51 | 14.51 | 14.65 | 14.51 | 532,600 |
| May 27, 2025 | 14.55 | 14.61 | 14.61 | 14.62 | 14.48 | 823,916 |
| May 23, 2025 | 14.4 | 14.55 | 14.55 | 14.57 | 14.37 | 677,913 |
| May 22, 2025 | 14.49 | 14.39 | 14.39 | 14.49 | 14.29 | 870,503 |
| May 21, 2025 | 14.53 | 14.45 | 14.45 | 14.57 | 14.44 | 1.26M |