14.94
-0.04(-0.27%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 14.94 | 14.98 | 14.98 | 15.12 | 14.76 | 49,653 |
September 04, 2025 | 14.83 | 15 | 15 | 15.09 | 14.61 | 59,400 |
September 03, 2025 | 15.14 | 14.74 | 14.74 | 15.21 | 14.53 | 75,800 |
September 02, 2025 | 14.94 | 15.14 | 15.14 | 15.31 | 14.8 | 76,701 |
August 29, 2025 | 15.57 | 15.19 | 15.19 | 15.76 | 15.07 | 92,333 |
August 28, 2025 | 15.58 | 15.47 | 15.47 | 15.67 | 15.27 | 75,894 |
August 27, 2025 | 15.46 | 15.45 | 15.45 | 15.75 | 15.18 | 96,100 |
August 26, 2025 | 15.41 | 15.47 | 15.47 | 15.56 | 15.32 | 50,306 |
August 25, 2025 | 15.32 | 15.35 | 15.35 | 15.55 | 15.29 | 63,055 |
August 22, 2025 | 15.08 | 15.5 | 15.5 | 15.66 | 15 | 110,500 |
August 21, 2025 | 15.06 | 14.94 | 14.94 | 15.14 | 14.82 | 88,016 |
August 20, 2025 | 15.06 | 15.21 | 15.21 | 15.27 | 14.96 | 54,647 |
August 19, 2025 | 14.91 | 15.06 | 15.06 | 15.29 | 14.75 | 99,100 |
August 18, 2025 | 15.02 | 15.06 | 15.06 | 15.29 | 14.74 | 76,900 |
August 15, 2025 | 15.02 | 14.97 | 14.97 | 15.34 | 14.93 | 149,300 |
August 14, 2025 | 14.83 | 14.98 | 14.95 | 15.04 | 14.5 | 61,202 |
August 13, 2025 | 14.37 | 14.96 | 14.93 | 15.04 | 14.28 | 60,729 |
August 12, 2025 | 13.97 | 14.12 | 14.12 | 14.22 | 13.75 | 87,357 |
August 11, 2025 | 14.03 | 13.76 | 13.76 | 14.44 | 13.73 | 79,300 |
August 08, 2025 | 14.2 | 14.13 | 14.13 | 14.48 | 13.91 | 76,100 |
August 07, 2025 | 14.13 | 14.35 | 14.35 | 14.39 | 13.42 | 79,431 |
August 06, 2025 | 14.16 | 13.93 | 13.93 | 14.18 | 13.86 | 56,200 |
August 05, 2025 | 13.88 | 14.09 | 14.09 | 14.23 | 13.7 | 125,100 |
August 04, 2025 | 13.45 | 13.76 | 13.76 | 13.79 | 13.4 | 55,400 |
August 01, 2025 | 13.73 | 13.35 | 13.35 | 13.83 | 13.29 | 108,701 |
July 31, 2025 | 14 | 13.91 | 13.91 | 14.16 | 13.91 | 55,537 |
July 30, 2025 | 14.46 | 14.06 | 14.06 | 14.77 | 13.93 | 79,334 |
July 29, 2025 | 14.89 | 14.45 | 14.45 | 14.94 | 14.43 | 84,806 |
July 28, 2025 | 14.96 | 14.74 | 14.74 | 15.06 | 14.7 | 106,906 |
July 25, 2025 | 14.94 | 14.96 | 14.96 | 15.14 | 14.73 | 78,736 |
July 24, 2025 | 14.86 | 14.84 | 14.84 | 14.99 | 14.7 | 88,700 |
July 23, 2025 | 14.85 | 15.15 | 15.15 | 15.22 | 14.68 | 122,600 |
July 22, 2025 | 14.1 | 14.41 | 14.41 | 14.45 | 13.93 | 119,233 |
July 21, 2025 | 14.23 | 14.14 | 14.14 | 14.44 | 14.08 | 114,900 |
July 18, 2025 | 14.47 | 14.04 | 14.04 | 14.47 | 13.94 | 77,000 |
July 17, 2025 | 13.73 | 14.34 | 14.34 | 14.38 | 13.73 | 112,695 |
July 16, 2025 | 13.6 | 13.73 | 13.73 | 13.88 | 13.44 | 164,902 |
July 15, 2025 | 13.79 | 13.58 | 13.58 | 13.97 | 13.51 | 159,979 |
July 14, 2025 | 14.19 | 13.78 | 13.78 | 14.19 | 13.71 | 210,400 |
July 11, 2025 | 14.26 | 14.31 | 14.31 | 14.45 | 14.08 | 89,864 |
July 10, 2025 | 14.35 | 14.28 | 14.28 | 14.44 | 14.11 | 177,302 |
July 09, 2025 | 14.57 | 14.35 | 14.35 | 14.82 | 14.21 | 185,700 |
July 08, 2025 | 14.28 | 14.56 | 14.56 | 14.8 | 14.07 | 229,115 |
July 07, 2025 | 13.67 | 14.3 | 14.3 | 14.34 | 13.67 | 266,738 |
July 03, 2025 | 13.84 | 13.88 | 13.88 | 13.89 | 13.5 | 143,600 |
July 02, 2025 | 13.59 | 13.65 | 13.65 | 13.85 | 13.38 | 168,934 |
July 01, 2025 | 13.54 | 13.62 | 13.62 | 14.2 | 13.4 | 225,600 |
June 30, 2025 | 13.27 | 13.61 | 13.61 | 13.69 | 13 | 338,258 |
June 27, 2025 | 13.15 | 13.18 | 13.18 | 13.38 | 12.98 | 1.51M |
June 26, 2025 | 13.03 | 13.05 | 13.05 | 13.35 | 13.02 | 299,914 |
June 25, 2025 | 14.11 | 13.03 | 13.03 | 14.14 | 12.99 | 218,400 |
June 24, 2025 | 14.25 | 14.04 | 14.04 | 14.25 | 13.65 | 197,917 |
June 23, 2025 | 13.25 | 14.03 | 14.03 | 14.1 | 13.11 | 276,029 |
June 20, 2025 | 12.83 | 13.3 | 13.3 | 13.67 | 12.83 | 528,800 |
June 18, 2025 | 13.31 | 12.81 | 12.81 | 13.47 | 12.76 | 242,812 |
June 17, 2025 | 13.69 | 13.25 | 13.25 | 13.89 | 13.09 | 269,256 |
June 16, 2025 | 14 | 13.76 | 13.76 | 14.45 | 13.69 | 166,637 |
June 13, 2025 | 15.27 | 13.92 | 13.92 | 15.27 | 13.92 | 279,842 |
June 12, 2025 | 15.2 | 15.34 | 15.34 | 15.43 | 14.86 | 188,036 |
June 11, 2025 | 15.25 | 15.18 | 15.18 | 15.7 | 14.89 | 410,934 |