15.40
+0.0725(+0.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.37 | 15.4 | 15.4 | 15.4 | 15.22 | 37,358 |
| August 15, 2025 | 15.42 | 15.33 | 15.33 | 15.42 | 15.28 | 11,489 |
| August 14, 2025 | 15.33 | 15.27 | 15.27 | 15.36 | 15.25 | 22,466 |
| August 13, 2025 | 15.35 | 15.27 | 15.27 | 15.35 | 15.27 | 7 |
| August 12, 2025 | 15.3 | 15.27 | 15.27 | 15.33 | 15.15 | 8,914 |
| August 11, 2025 | 15.28 | 15.16 | 15.16 | 15.28 | 15.06 | 2,018 |
| August 08, 2025 | 15.1 | 15.14 | 15.14 | 15.16 | 15.1 | 246 |
| August 07, 2025 | 15.26 | 15.17 | 15.17 | 15.26 | 15.17 | 77 |
| August 06, 2025 | 15.11 | 15.23 | 15.23 | 15.27 | 15.11 | 1,112 |
| August 05, 2025 | 15.34 | 15.18 | 15.18 | 15.34 | 15.13 | 11,177 |
| August 04, 2025 | 15.23 | 15.2 | 15.2 | 15.24 | 15.04 | 16,954 |
| August 01, 2025 | 15.21 | 15.07 | 15.07 | 15.21 | 15.07 | 82 |
| July 31, 2025 | 15.12 | 15.06 | 15.06 | 15.14 | 15.03 | 31,749 |
| July 30, 2025 | 15.02 | 15.05 | 15.05 | 15.18 | 14.97 | 10,261 |
| July 29, 2025 | 15.08 | 15.01 | 15.01 | 15.08 | 14.89 | 1,274 |
| July 28, 2025 | 15.11 | 14.96 | 14.96 | 15.11 | 14.96 | 5,093 |
| July 25, 2025 | 14.98 | 14.96 | 14.96 | 14.98 | 14.92 | 2,052 |
| July 24, 2025 | 14.97 | 14.94 | 14.94 | 14.99 | 14.91 | 3,343 |
| July 23, 2025 | 15.05 | 14.95 | 14.95 | 15.05 | 14.9 | 347 |
| July 22, 2025 | 14.97 | 14.98 | 14.98 | 15.1 | 14.85 | 53,205 |
| July 21, 2025 | 14.9 | 14.99 | 14.99 | 15 | 14.9 | 12,312 |
| July 18, 2025 | 14.9 | 14.96 | 14.96 | 15.02 | 14.9 | 6,730 |
| July 17, 2025 | 14.97 | 14.92 | 14.92 | 14.98 | 14.77 | 9,283 |
| July 16, 2025 | 14.95 | 14.82 | 14.82 | 14.97 | 14.82 | 569 |
| July 15, 2025 | 14.86 | 14.88 | 14.88 | 15.03 | 14.86 | 18,441 |
| July 14, 2025 | 15.05 | 14.95 | 14.95 | 15.11 | 14.95 | 1,505 |
| July 11, 2025 | 15.19 | 15.02 | 15.02 | 15.19 | 15.02 | 262 |
| July 10, 2025 | 15.12 | 15.09 | 15.09 | 15.12 | 15 | 62 |
| July 09, 2025 | 14.99 | 14.98 | 14.98 | 14.99 | 14.95 | 60,007 |
| July 08, 2025 | 15.02 | 14.95 | 14.95 | 15.02 | 14.9 | 3 |
| July 07, 2025 | 15.04 | 14.92 | 14.92 | 15.04 | 14.86 | 10,001 |
| July 04, 2025 | 15.08 | 14.95 | 14.95 | 15.08 | 14.87 | 111 |
| July 03, 2025 | 14.87 | 14.92 | 14.92 | 15.11 | 14.81 | 10,225 |
| July 02, 2025 | 14.96 | 14.91 | 14.91 | 14.96 | 14.73 | 12,283 |
| July 01, 2025 | 14.84 | 14.79 | 14.79 | 14.84 | 14.73 | 425 |
| June 30, 2025 | 14.76 | 14.74 | 14.74 | 14.76 | 14.67 | 4,446 |
| June 27, 2025 | 14.92 | 14.83 | 14.83 | 14.92 | 14.68 | 262 |
| June 26, 2025 | 14.77 | 14.77 | 14.77 | 14.8 | 14.72 | 60,881 |
| June 25, 2025 | 14.81 | 14.83 | 14.83 | 14.83 | 14.77 | 620 |
| June 24, 2025 | 14.77 | 14.78 | 14.78 | 14.78 | 14.74 | 31 |
| June 23, 2025 | 14.74 | 14.7 | 14.7 | 14.74 | 14.61 | 5,805 |
| June 20, 2025 | 14.63 | 14.57 | 14.57 | 14.67 | 14.44 | 29,473 |
| June 19, 2025 | 14.67 | 14.58 | 14.58 | 14.67 | 14.54 | 1,501 |
| June 18, 2025 | 14.59 | 14.6 | 14.6 | 14.64 | 14.59 | 124 |
| June 17, 2025 | 14.59 | 14.51 | 14.51 | 14.59 | 14.49 | 6,092 |
| June 16, 2025 | 14.65 | 14.51 | 14.51 | 14.65 | 14.5 | 133 |
| June 13, 2025 | 14.62 | 14.54 | 14.54 | 14.64 | 14.54 | 796 |
| June 12, 2025 | 14.72 | 14.66 | 14.66 | 14.72 | 14.66 | 9 |
| June 11, 2025 | 14.78 | 14.99 | 14.99 | 14.99 | 14.78 | 3,864 |
| June 10, 2025 | 14.8 | 14.82 | 14.82 | 14.85 | 14.8 | 3,057 |
| June 09, 2025 | 14.84 | 14.92 | 14.92 | 14.92 | 14.84 | 69 |
| June 06, 2025 | 14.92 | 14.86 | 14.86 | 14.92 | 14.86 | 12 |
| June 05, 2025 | 14.88 | 14.9 | 14.9 | 14.97 | 14.88 | 39 |
| June 04, 2025 | 14.79 | 14.8 | 14.8 | 14.83 | 14.79 | 7 |
| June 03, 2025 | 14.81 | 14.78 | 14.78 | 14.81 | 14.78 | 100 |
| June 02, 2025 | 14.63 | 14.69 | 14.69 | 14.82 | 14.63 | 10 |
| May 30, 2025 | 14.77 | 14.73 | 14.73 | 14.77 | 14.73 | 6 |
| May 29, 2025 | 14.91 | 14.75 | 14.75 | 14.91 | 14.75 | 7 |
| May 28, 2025 | 14.75 | 14.75 | 14.75 | 14.84 | 14.75 | 738 |
| May 27, 2025 | 14.83 | 14.75 | 14.75 | 14.83 | 14.69 | 6,869 |