14.87
+0.1(+0.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 14.79 | 14.87 | 14.87 | 14.93 | 14.79 | 386,158 |
| August 21, 2025 | 14.82 | 14.77 | 14.77 | 14.83 | 14.75 | 448,654 |
| August 20, 2025 | 14.76 | 14.77 | 14.77 | 14.82 | 14.73 | 432,937 |
| August 19, 2025 | 14.53 | 14.67 | 14.67 | 14.7 | 14.53 | 415,700 |
| August 18, 2025 | 14.44 | 14.53 | 14.53 | 14.55 | 14.43 | 534,400 |
| August 15, 2025 | 14.41 | 14.45 | 14.45 | 14.47 | 14.38 | 450,636 |
| August 14, 2025 | 14.5 | 14.55 | 14.55 | 14.56 | 14.5 | 620,244 |
| August 13, 2025 | 14.44 | 14.51 | 14.51 | 14.54 | 14.39 | 540,043 |
| August 12, 2025 | 14.4 | 14.45 | 14.45 | 14.46 | 14.22 | 689,000 |
| August 11, 2025 | 14.52 | 14.5 | 14.5 | 14.54 | 14.49 | 372,224 |
| August 08, 2025 | 14.32 | 14.46 | 14.46 | 14.51 | 14.31 | 512,444 |
| August 07, 2025 | 14.61 | 14.59 | 14.59 | 14.66 | 14.52 | 673,710 |
| August 06, 2025 | 14.58 | 14.46 | 14.46 | 14.58 | 14.41 | 1.04M |
| August 05, 2025 | 15.06 | 14.96 | 14.96 | 15.08 | 14.9 | 993,700 |
| August 04, 2025 | 15.03 | 14.97 | 14.97 | 15.1 | 14.93 | 1.39M |
| August 01, 2025 | 15.24 | 14.97 | 14.97 | 15.25 | 14.95 | 2.05M |
| July 31, 2025 | 14.28 | 14.23 | 14.23 | 14.32 | 14.2 | 747,534 |
| July 30, 2025 | 14.21 | 14.18 | 14.18 | 14.26 | 14.16 | 869,700 |
| July 29, 2025 | 14.23 | 14.18 | 14.19 | 14.24 | 14.17 | 461,944 |
| July 28, 2025 | 14.23 | 14.15 | 14.15 | 14.25 | 14.13 | 527,136 |
| July 25, 2025 | 14.23 | 14.31 | 14.31 | 14.32 | 14.19 | 612,107 |
| July 24, 2025 | 14.36 | 14.26 | 14.26 | 14.4 | 14.25 | 576,154 |
| July 23, 2025 | 14.31 | 14.43 | 14.43 | 14.44 | 14.31 | 546,235 |
| July 22, 2025 | 14.2 | 14.36 | 14.36 | 14.4 | 14.2 | 539,000 |
| July 21, 2025 | 14.26 | 14.17 | 14.17 | 14.26 | 14.16 | 509,124 |
| July 18, 2025 | 14.31 | 14.19 | 14.19 | 14.31 | 14.16 | 471,919 |
| July 17, 2025 | 14.22 | 14.25 | 14.25 | 14.31 | 14.21 | 487,767 |
| July 16, 2025 | 14.2 | 14.25 | 14.25 | 14.27 | 14.19 | 670,342 |
| July 15, 2025 | 14.32 | 14.18 | 14.17 | 14.32 | 14.15 | 749,514 |
| July 14, 2025 | 14.28 | 14.32 | 14.32 | 14.35 | 14.26 | 747,900 |
| July 11, 2025 | 14.47 | 14.34 | 14.34 | 14.48 | 14.32 | 475,846 |
| July 10, 2025 | 14.4 | 14.44 | 14.43 | 14.48 | 14.39 | 618,023 |
| July 09, 2025 | 14.58 | 14.42 | 14.42 | 14.58 | 14.36 | 1.62M |
| July 08, 2025 | 14.44 | 14.59 | 14.59 | 14.63 | 14.44 | 533,381 |
| July 07, 2025 | 14.72 | 14.64 | 14.64 | 14.8 | 14.61 | 626,101 |
| July 03, 2025 | 14.83 | 14.89 | 14.89 | 14.91 | 14.82 | 284,966 |
| July 02, 2025 | 14.82 | 14.74 | 14.74 | 14.82 | 14.64 | 628,500 |
| July 01, 2025 | 15.01 | 15.1 | 15.1 | 15.13 | 15 | 564,209 |
| June 30, 2025 | 14.83 | 14.93 | 14.93 | 14.95 | 14.82 | 779,803 |
| June 27, 2025 | 14.87 | 14.86 | 14.86 | 14.93 | 14.79 | 641,300 |
| June 26, 2025 | 14.64 | 14.64 | 14.64 | 14.72 | 14.61 | 773,610 |
| June 25, 2025 | 14.37 | 14.47 | 14.47 | 14.49 | 14.3 | 1.02M |
| June 24, 2025 | 14.71 | 14.57 | 14.57 | 14.75 | 14.56 | 634,540 |
| June 23, 2025 | 14.17 | 14.55 | 14.55 | 14.56 | 14.14 | 851,712 |
| June 20, 2025 | 14.75 | 14.61 | 14.61 | 14.76 | 14.6 | 937,673 |
| June 18, 2025 | 14.58 | 14.58 | 14.58 | 14.66 | 14.56 | 641,136 |
| June 17, 2025 | 14.63 | 14.4 | 14.4 | 14.63 | 14.38 | 714,813 |
| June 16, 2025 | 14.66 | 14.65 | 14.65 | 14.79 | 14.63 | 726,700 |
| June 13, 2025 | 14.46 | 14.59 | 14.59 | 14.7 | 14.44 | 654,600 |
| June 12, 2025 | 14.91 | 14.84 | 14.84 | 14.91 | 14.76 | 437,500 |
| June 11, 2025 | 14.83 | 14.82 | 14.82 | 14.96 | 14.8 | 647,252 |
| June 10, 2025 | 14.98 | 14.81 | 14.81 | 14.98 | 14.79 | 688,737 |
| June 09, 2025 | 14.92 | 14.94 | 14.94 | 15 | 14.86 | 551,100 |
| June 06, 2025 | 14.99 | 14.98 | 14.98 | 15.02 | 14.93 | 481,737 |
| June 05, 2025 | 15.13 | 15.19 | 15.19 | 15.26 | 15.1 | 905,527 |
| June 04, 2025 | 15.01 | 15 | 15 | 15.14 | 14.97 | 684,284 |
| June 03, 2025 | 15.15 | 14.86 | 14.86 | 15.21 | 14.82 | 1.71M |
| June 02, 2025 | 15.96 | 16.04 | 16.04 | 16.05 | 15.87 | 553,442 |
| May 30, 2025 | 16.02 | 15.95 | 15.95 | 16.08 | 15.86 | 664,864 |
| May 29, 2025 | 16.18 | 16.13 | 16.13 | 16.18 | 16.09 | 430,710 |