15.07
+0.01(+0.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 15 | 15.06 | 15.06 | 15.09 | 15 | 158,653 |
| August 14, 2025 | 15 | 14.96 | 14.96 | 15.12 | 14.96 | 262,486 |
| August 13, 2025 | 15.03 | 15.07 | 15.07 | 15.07 | 15.02 | 190,800 |
| August 12, 2025 | 14.97 | 15.03 | 15.03 | 15.08 | 14.94 | 157,520 |
| August 11, 2025 | 15.04 | 15 | 15 | 15.04 | 14.96 | 143,641 |
| August 08, 2025 | 15.01 | 15.04 | 15.04 | 15.08 | 14.97 | 92,800 |
| August 07, 2025 | 14.96 | 14.97 | 14.97 | 15.08 | 14.95 | 108,776 |
| August 06, 2025 | 14.98 | 14.98 | 14.98 | 15.02 | 14.95 | 125,600 |
| August 05, 2025 | 14.93 | 14.92 | 14.92 | 14.98 | 14.92 | 204,720 |
| August 04, 2025 | 14.96 | 14.99 | 14.99 | 15.05 | 14.91 | 214,417 |
| August 01, 2025 | 14.92 | 14.94 | 14.94 | 14.95 | 14.87 | 201,309 |
| July 31, 2025 | 14.93 | 14.92 | 14.92 | 14.93 | 14.88 | 121,930 |
| July 30, 2025 | 14.92 | 14.92 | 14.92 | 14.94 | 14.86 | 106,000 |
| July 29, 2025 | 14.9 | 14.88 | 14.88 | 14.95 | 14.85 | 151,400 |
| July 28, 2025 | 14.81 | 14.96 | 14.96 | 14.96 | 14.8 | 179,921 |
| July 25, 2025 | 14.92 | 14.86 | 14.86 | 14.95 | 14.85 | 165,607 |
| July 24, 2025 | 14.94 | 14.96 | 14.96 | 14.99 | 14.88 | 204,200 |
| July 23, 2025 | 15 | 15.09 | 14.94 | 15.12 | 14.99 | 218,201 |
| July 22, 2025 | 15.02 | 15.04 | 14.89 | 15.06 | 14.97 | 197,942 |
| July 21, 2025 | 14.91 | 14.99 | 14.84 | 15 | 14.9 | 152,500 |
| July 18, 2025 | 14.92 | 14.9 | 14.9 | 14.98 | 14.9 | 189,300 |
| July 17, 2025 | 14.95 | 14.91 | 14.91 | 14.95 | 14.9 | 137,067 |
| July 16, 2025 | 14.92 | 14.95 | 14.95 | 14.95 | 14.85 | 175,400 |
| July 15, 2025 | 14.94 | 14.85 | 14.85 | 14.94 | 14.85 | 103,869 |
| July 14, 2025 | 14.88 | 14.94 | 14.94 | 14.95 | 14.86 | 182,241 |
| July 11, 2025 | 14.88 | 14.86 | 14.86 | 14.91 | 14.8 | 106,200 |
| July 10, 2025 | 14.87 | 14.86 | 14.86 | 14.94 | 14.85 | 94,625 |
| July 09, 2025 | 14.89 | 14.9 | 14.9 | 14.9 | 14.84 | 95,300 |
| July 08, 2025 | 14.79 | 14.84 | 14.84 | 14.87 | 14.79 | 116,832 |
| July 07, 2025 | 14.86 | 14.79 | 14.79 | 14.93 | 14.75 | 166,500 |
| July 03, 2025 | 14.86 | 14.87 | 14.87 | 14.91 | 14.86 | 105,100 |
| July 02, 2025 | 14.92 | 14.9 | 14.9 | 14.93 | 14.84 | 191,886 |
| July 01, 2025 | 14.87 | 14.89 | 14.89 | 14.92 | 14.84 | 188,500 |
| June 30, 2025 | 14.79 | 14.84 | 14.84 | 14.88 | 14.71 | 157,871 |
| June 27, 2025 | 14.69 | 14.79 | 14.79 | 14.8 | 14.69 | 137,800 |
| June 26, 2025 | 14.67 | 14.69 | 14.69 | 14.75 | 14.61 | 200,600 |
| June 25, 2025 | 14.61 | 14.7 | 14.7 | 14.74 | 14.61 | 200,600 |
| June 24, 2025 | 14.6 | 14.65 | 14.65 | 14.72 | 14.56 | 155,174 |
| June 23, 2025 | 14.64 | 14.59 | 14.59 | 14.65 | 14.53 | 255,016 |
| June 20, 2025 | 14.8 | 14.8 | 14.65 | 14.89 | 14.77 | 135,000 |
| June 18, 2025 | 14.74 | 14.82 | 14.67 | 14.9 | 14.73 | 209,900 |
| June 17, 2025 | 14.9 | 14.77 | 14.62 | 14.94 | 14.72 | 208,814 |
| June 16, 2025 | 14.87 | 14.92 | 14.77 | 14.93 | 14.86 | 158,052 |
| June 13, 2025 | 14.87 | 14.83 | 14.68 | 14.9 | 14.82 | 112,142 |
| June 12, 2025 | 14.92 | 14.89 | 14.74 | 14.93 | 14.88 | 119,043 |
| June 11, 2025 | 14.83 | 14.87 | 14.72 | 14.87 | 14.8 | 128,700 |
| June 10, 2025 | 14.86 | 14.83 | 14.68 | 14.86 | 14.8 | 110,667 |
| June 09, 2025 | 14.78 | 14.79 | 14.64 | 14.82 | 14.77 | 123,700 |
| June 06, 2025 | 14.88 | 14.79 | 14.79 | 14.88 | 14.77 | 142,411 |
| June 05, 2025 | 14.86 | 14.82 | 14.82 | 14.9 | 14.78 | 127,254 |
| June 04, 2025 | 14.8 | 14.79 | 14.79 | 14.88 | 14.77 | 165,199 |
| June 03, 2025 | 14.72 | 14.81 | 14.81 | 14.81 | 14.71 | 179,901 |
| June 02, 2025 | 14.75 | 14.71 | 14.71 | 14.79 | 14.65 | 229,012 |
| May 30, 2025 | 14.66 | 14.7 | 14.7 | 14.7 | 14.61 | 187,619 |
| May 29, 2025 | 14.6 | 14.61 | 14.61 | 14.66 | 14.53 | 155,118 |
| May 28, 2025 | 14.6 | 14.62 | 14.62 | 14.62 | 14.5 | 117,400 |
| May 27, 2025 | 14.63 | 14.6 | 14.6 | 14.68 | 14.57 | 291,100 |
| May 23, 2025 | 14.44 | 14.57 | 14.57 | 14.6 | 14.3 | 132,160 |
| May 22, 2025 | 14.37 | 14.48 | 14.48 | 14.52 | 14.27 | 247,143 |
| May 21, 2025 | 14.62 | 14.51 | 14.36 | 14.66 | 14.4 | 252,300 |