14.75
-0.0216(-0.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 14.74 | 14.77 | 14.77 | 15.25 | 14.62 | 4,219 |
| August 14, 2025 | 14.71 | 14.69 | 14.69 | 14.83 | 14.67 | 4,287 |
| August 13, 2025 | 14.82 | 14.8 | 14.8 | 14.83 | 14.75 | 9,078 |
| August 12, 2025 | 14.89 | 14.78 | 14.78 | 15.14 | 14.72 | 6,314 |
| August 11, 2025 | 14.83 | 14.76 | 14.76 | 14.83 | 14.69 | 4,431 |
| August 08, 2025 | 14.74 | 14.74 | 14.74 | 14.77 | 14.68 | 9,222 |
| August 07, 2025 | 14.67 | 14.75 | 14.75 | 14.75 | 14.67 | 1,543 |
| August 06, 2025 | 14.77 | 14.71 | 14.71 | 14.77 | 14.69 | 4,533 |
| August 05, 2025 | 14.73 | 14.71 | 14.71 | 14.73 | 14.67 | 3,268 |
| August 04, 2025 | 14.8 | 14.77 | 14.77 | 14.8 | 14.52 | 12,033 |
| August 01, 2025 | 14.69 | 14.74 | 14.74 | 14.88 | 14.69 | 7,145 |
| July 31, 2025 | 14.69 | 14.9 | 14.9 | 14.9 | 14.44 | 44,707 |
| July 30, 2025 | 14.6 | 14.72 | 14.72 | 14.72 | 14.5 | 7,387 |
| July 29, 2025 | 14.53 | 14.56 | 14.56 | 14.63 | 14.46 | 13,973 |
| July 28, 2025 | 14.68 | 14.5 | 14.5 | 14.68 | 14.4 | 29,217 |
| July 25, 2025 | 14.58 | 14.7 | 14.7 | 14.7 | 14.51 | 7,249 |
| July 24, 2025 | 14.53 | 14.53 | 14.53 | 14.59 | 14.5 | 6,874 |
| July 23, 2025 | 14.51 | 14.5 | 14.5 | 14.61 | 14.5 | 9,280 |
| July 22, 2025 | 14.63 | 14.61 | 14.61 | 14.71 | 14.56 | 4,414 |
| July 21, 2025 | 14.57 | 14.71 | 14.71 | 14.71 | 14.5 | 6,091 |
| July 18, 2025 | 14.5 | 14.5 | 14.5 | 14.65 | 14.47 | 7,299 |
| July 17, 2025 | 14.44 | 14.54 | 14.54 | 14.57 | 14.42 | 11,590 |
| July 16, 2025 | 14.48 | 14.44 | 14.44 | 14.5 | 14.39 | 17,547 |
| July 15, 2025 | 14.57 | 14.48 | 14.48 | 14.61 | 14.47 | 9,062 |
| July 14, 2025 | 14.48 | 14.56 | 14.56 | 14.56 | 14.35 | 10,391 |
| July 11, 2025 | 14.55 | 14.49 | 14.49 | 14.56 | 14.46 | 3,184 |
| July 10, 2025 | 14.5 | 14.68 | 14.68 | 14.77 | 14.39 | 27,563 |
| July 09, 2025 | 14.54 | 14.5 | 14.5 | 14.6 | 14.49 | 20,715 |
| July 08, 2025 | 14.5 | 14.54 | 14.54 | 14.54 | 14.5 | 5,721 |
| July 07, 2025 | 14.38 | 14.39 | 14.39 | 14.5 | 14.36 | 6,341 |
| July 03, 2025 | 14.49 | 14.53 | 14.53 | 14.53 | 14.48 | 3,295 |
| July 02, 2025 | 14.54 | 14.57 | 14.57 | 14.59 | 13.97 | 15,199 |
| July 01, 2025 | 14.44 | 14.54 | 14.54 | 14.56 | 14.34 | 12,214 |
| June 30, 2025 | 14.47 | 14.4 | 14.4 | 14.52 | 14.25 | 38,709 |
| June 27, 2025 | 14.6 | 14.5 | 14.5 | 14.6 | 14.41 | 15,946 |
| June 26, 2025 | 14.56 | 14.55 | 14.55 | 14.57 | 14.52 | 14,249 |
| June 25, 2025 | 14.6 | 14.5 | 14.5 | 14.6 | 14.3 | 26,513 |
| June 24, 2025 | 14.64 | 14.56 | 14.56 | 14.64 | 14.31 | 12,707 |
| June 23, 2025 | 14.64 | 14.6 | 14.6 | 14.65 | 14.4 | 11,903 |
| June 20, 2025 | 14.47 | 14.65 | 14.65 | 14.65 | 14.46 | 6,745 |
| June 18, 2025 | 14.54 | 14.55 | 14.55 | 14.58 | 14.44 | 89,572 |
| June 17, 2025 | 14.48 | 14.48 | 14.48 | 14.52 | 14.46 | 1,980 |
| June 16, 2025 | 14.34 | 14.53 | 14.53 | 14.59 | 14.25 | 13,529 |
| June 13, 2025 | 14.58 | 14.55 | 14.55 | 14.6 | 14.54 | 35,934 |
| June 12, 2025 | 14.55 | 14.67 | 14.67 | 14.74 | 14.55 | 21,443 |
| June 11, 2025 | 14.32 | 14.51 | 14.51 | 14.54 | 14.32 | 34,272 |
| June 10, 2025 | 14.44 | 14.32 | 14.32 | 14.44 | 14.32 | 5,596 |
| June 09, 2025 | 14.27 | 14.39 | 14.39 | 14.39 | 14.2 | 13,531 |
| June 06, 2025 | 14.4 | 14.22 | 14.22 | 14.4 | 14.21 | 3,851 |
| June 05, 2025 | 14.19 | 14.37 | 14.37 | 14.4 | 14.15 | 20,252 |
| June 04, 2025 | 14.06 | 14.15 | 14.15 | 14.2 | 14.06 | 17,302 |
| June 03, 2025 | 14.02 | 14.08 | 14.08 | 14.1 | 13.94 | 29,730 |
| June 02, 2025 | 13.87 | 13.91 | 13.91 | 14.09 | 13.76 | 29,370 |
| May 30, 2025 | 14.24 | 13.8 | 13.8 | 14.25 | 13.8 | 88,683 |
| May 29, 2025 | 14.3 | 14.15 | 14.15 | 14.3 | 14.1 | 8,617 |
| May 28, 2025 | 14.09 | 14.17 | 14.17 | 14.2 | 14.09 | 21,276 |
| May 27, 2025 | 14.12 | 14.17 | 14.17 | 14.32 | 13.85 | 32,481 |
| May 23, 2025 | 14.08 | 13.96 | 13.96 | 14.14 | 13.91 | 11,052 |
| May 22, 2025 | 13.93 | 14.08 | 14.08 | 14.12 | 13.93 | 8,348 |
| May 21, 2025 | 14.36 | 13.94 | 13.94 | 14.36 | 13.87 | 8,611 |