14.70
+0.08(+0.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 14.7 | 14.7 | 14.7 | 14.85 | 14.68 | 10,930 |
| August 21, 2025 | 14.64 | 14.62 | 14.62 | 14.64 | 14.62 | 506 |
| August 20, 2025 | 14.65 | 14.62 | 14.62 | 14.65 | 14.61 | 1,248 |
| August 19, 2025 | 14.7 | 14.52 | 14.52 | 14.7 | 14.4 | 7,200 |
| August 18, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 616 |
| August 15, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 1,100 |
| August 14, 2025 | 14.48 | 14.7 | 14.7 | 14.72 | 14.48 | 3,400 |
| August 13, 2025 | 14.32 | 14.36 | 14.36 | 14.36 | 14.32 | 1,500 |
| August 12, 2025 | 14.49 | 14.3 | 14.3 | 14.49 | 14.29 | 1,600 |
| August 11, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 143 |
| August 08, 2025 | 14.5 | 14.49 | 14.49 | 14.5 | 14.2 | 2,200 |
| August 07, 2025 | 14.98 | 14.43 | 14.43 | 14.98 | 14.43 | 2,900 |
| August 06, 2025 | 14.92 | 14.42 | 14.42 | 14.92 | 14.37 | 2,400 |
| August 05, 2025 | 14.36 | 14.3 | 14.3 | 14.36 | 14.17 | 3,500 |
| August 04, 2025 | 14.6 | 14.36 | 14.36 | 14.6 | 14.1 | 6,109 |
| August 01, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 3 |
| July 31, 2025 | 14.8 | 14.63 | 14.63 | 14.98 | 14.63 | 1,200 |
| July 30, 2025 | 14.8 | 15.21 | 15.21 | 15.21 | 14.61 | 1,600 |
| July 29, 2025 | 14.91 | 14.88 | 14.88 | 14.91 | 14.86 | 2,321 |
| July 28, 2025 | 15.12 | 14.94 | 14.94 | 15.12 | 14.86 | 8,100 |
| July 25, 2025 | 15.05 | 14.99 | 14.99 | 15.13 | 14.99 | 4,700 |
| July 24, 2025 | 15.2 | 14.86 | 14.86 | 15.2 | 14.86 | 4,300 |
| July 23, 2025 | 15.02 | 15.21 | 15.21 | 15.21 | 14.83 | 3,774 |
| July 22, 2025 | 15.55 | 15.03 | 15.03 | 15.55 | 15.03 | 4,238 |
| July 21, 2025 | 15.25 | 15.24 | 15.24 | 15.46 | 15.18 | 5,300 |
| July 18, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 363 |
| July 17, 2025 | 15.25 | 15.24 | 15.14 | 15.3 | 15.1 | 10,900 |
| July 16, 2025 | 15.12 | 15.16 | 15.06 | 15.25 | 15.12 | 2,500 |
| July 15, 2025 | 15.96 | 15.25 | 15.15 | 15.96 | 15.25 | 2,000 |
| July 14, 2025 | 15.4 | 15.17 | 15.07 | 15.4 | 15.17 | 7,200 |
| July 11, 2025 | 15.07 | 15.06 | 15.06 | 15.07 | 15.06 | 922 |
| July 10, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 333 |
| July 09, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 1,017 |
| July 08, 2025 | 15.29 | 15.01 | 15.01 | 15.29 | 15.01 | 1,005 |
| July 07, 2025 | 15.11 | 14.93 | 14.93 | 15.23 | 14.8 | 4,415 |
| July 03, 2025 | 15.15 | 15.1 | 15.1 | 15.15 | 15.1 | 1,400 |
| July 02, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 317 |
| July 01, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 608 |
| June 30, 2025 | 14.9 | 15.34 | 15.34 | 15.34 | 14.88 | 3,148 |
| June 27, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 1,303 |
| June 26, 2025 | 14.64 | 14.95 | 14.95 | 14.95 | 14.64 | 1,200 |
| June 25, 2025 | 14.62 | 14.6 | 14.6 | 14.62 | 14.6 | 1,600 |
| June 24, 2025 | 14.8 | 14.61 | 14.61 | 14.8 | 14.5 | 5,600 |
| June 23, 2025 | 14.86 | 14.41 | 14.41 | 14.87 | 14.41 | 5,204 |
| June 20, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 2,700 |
| June 18, 2025 | 14.92 | 14.82 | 14.82 | 14.93 | 14.82 | 7,800 |
| June 17, 2025 | 15.13 | 14.81 | 14.81 | 15.13 | 14.81 | 4,000 |
| June 16, 2025 | 15.79 | 15.13 | 15.13 | 15.79 | 14.9 | 6,400 |
| June 13, 2025 | 15.5 | 15.54 | 15.54 | 15.95 | 15.42 | 1,600 |
| June 12, 2025 | 15.45 | 15.25 | 15.25 | 15.45 | 14.9 | 29,400 |
| June 11, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 1,500 |
| June 10, 2025 | 15.45 | 15.38 | 15.38 | 15.45 | 15.3 | 7,700 |
| June 09, 2025 | 15.5 | 15.63 | 15.63 | 15.63 | 15.45 | 3,734 |
| June 06, 2025 | 15.35 | 15.25 | 15.25 | 15.35 | 15.25 | 1,200 |
| June 05, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 433 |
| June 04, 2025 | 14.9 | 14.95 | 14.95 | 15.11 | 14.9 | 4,128 |
| June 03, 2025 | 14.74 | 14.9 | 14.9 | 15.07 | 14.67 | 3,537 |
| June 02, 2025 | 14.81 | 14.74 | 14.74 | 15.05 | 14.66 | 11,425 |
| May 30, 2025 | 15.27 | 15.2 | 15.2 | 15.27 | 15.02 | 6,000 |
| May 29, 2025 | 15.3 | 15.26 | 15.26 | 15.3 | 15.26 | 16,416 |