15.76
-0.15(-0.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 16 | 15.91 | 15.91 | 16 | 15.89 | 14,018 |
| August 14, 2025 | 16.04 | 16 | 16 | 16.04 | 15.98 | 7,200 |
| August 13, 2025 | 16.01 | 16 | 16 | 16.03 | 15.97 | 25,727 |
| August 12, 2025 | 15.97 | 16 | 16 | 16.02 | 15.97 | 6,721 |
| August 11, 2025 | 16.02 | 15.97 | 15.97 | 16.02 | 15.96 | 6,804 |
| August 08, 2025 | 15.96 | 15.96 | 15.96 | 15.98 | 15.94 | 2,010 |
| August 07, 2025 | 15.98 | 15.93 | 15.93 | 15.98 | 15.9 | 5,600 |
| August 06, 2025 | 15.82 | 15.9 | 15.9 | 15.9 | 15.82 | 36,600 |
| August 05, 2025 | 15.91 | 15.81 | 15.81 | 15.91 | 15.8 | 2,800 |
| August 04, 2025 | 15.83 | 15.88 | 15.88 | 15.89 | 15.83 | 1,628 |
| August 01, 2025 | 15.81 | 15.78 | 15.78 | 15.81 | 15.72 | 6,100 |
| July 31, 2025 | 15.96 | 15.86 | 15.86 | 15.96 | 15.86 | 7,200 |
| July 30, 2025 | 15.91 | 15.87 | 15.87 | 15.91 | 15.83 | 4,705 |
| July 29, 2025 | 15.9 | 15.87 | 15.87 | 15.9 | 15.86 | 1,600 |
| July 28, 2025 | 15.84 | 15.88 | 15.88 | 15.91 | 15.84 | 9,047 |
| July 25, 2025 | 15.87 | 15.84 | 15.84 | 15.88 | 15.84 | 1,905 |
| July 24, 2025 | 15.86 | 15.83 | 15.83 | 15.86 | 15.8 | 1,900 |
| July 23, 2025 | 15.8 | 15.82 | 15.82 | 15.84 | 15.78 | 16,736 |
| July 22, 2025 | 15.8 | 15.8 | 15.8 | 15.81 | 15.76 | 2,843 |
| July 21, 2025 | 15.84 | 15.82 | 15.82 | 15.84 | 15.76 | 13,966 |
| July 18, 2025 | 16.1 | 15.98 | 15.81 | 16.1 | 15.96 | 3,900 |
| July 17, 2025 | 16.03 | 16.05 | 15.88 | 16.08 | 16.03 | 13,740 |
| July 16, 2025 | 16.05 | 16.05 | 15.89 | 16.07 | 16.03 | 2,134 |
| July 15, 2025 | 16.04 | 16.03 | 15.87 | 16.05 | 16.03 | 3,700 |
| July 14, 2025 | 16.02 | 16.03 | 15.87 | 16.06 | 16.02 | 6,619 |
| July 11, 2025 | 16.01 | 16.04 | 15.88 | 16.04 | 16.01 | 5,137 |
| July 10, 2025 | 16.02 | 16.02 | 15.86 | 16.06 | 16.02 | 4,700 |
| July 09, 2025 | 16.07 | 16.04 | 15.88 | 16.07 | 16.01 | 4,300 |
| July 08, 2025 | 16.03 | 15.99 | 15.83 | 16.05 | 15.98 | 56,200 |
| July 07, 2025 | 16 | 16.02 | 15.86 | 16.02 | 15.99 | 8,600 |
| July 03, 2025 | 16.05 | 16.02 | 15.85 | 16.05 | 16.02 | 2,115 |
| July 02, 2025 | 15.97 | 16.03 | 15.87 | 16.03 | 15.97 | 5,300 |
| July 01, 2025 | 16.02 | 15.98 | 15.81 | 16.02 | 15.98 | 1,816 |
| June 30, 2025 | 16.03 | 16.02 | 15.86 | 16.03 | 15.95 | 5,100 |
| June 27, 2025 | 16.01 | 15.96 | 15.8 | 16.01 | 15.94 | 1,311 |
| June 26, 2025 | 15.97 | 15.97 | 15.8 | 15.98 | 15.94 | 13,713 |
| June 25, 2025 | 15.97 | 15.97 | 15.81 | 15.97 | 15.95 | 5,200 |
| June 24, 2025 | 15.91 | 15.95 | 15.79 | 15.96 | 15.88 | 29,832 |
| June 23, 2025 | 15.91 | 15.86 | 15.7 | 15.91 | 15.8 | 4,358 |
| June 20, 2025 | 16.13 | 15.96 | 15.96 | 16.13 | 15.92 | 18,760 |
| June 18, 2025 | 16.16 | 16.14 | 16.14 | 16.18 | 16.13 | 4,103 |
| June 17, 2025 | 16.13 | 16.16 | 16.16 | 16.16 | 16.11 | 11,900 |
| June 16, 2025 | 16.09 | 16.12 | 16.12 | 16.12 | 16.08 | 9,737 |
| June 13, 2025 | 16.08 | 16.12 | 16.12 | 16.12 | 16.05 | 14,508 |
| June 12, 2025 | 16.11 | 16.11 | 16.11 | 16.13 | 16.09 | 1,600 |
| June 11, 2025 | 16.16 | 16.11 | 16.11 | 16.16 | 16.09 | 8,300 |
| June 10, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.08 | 1,800 |
| June 09, 2025 | 16.06 | 16.1 | 16.1 | 16.1 | 16.06 | 5,100 |
| June 06, 2025 | 16.04 | 16.09 | 16.09 | 16.1 | 16.04 | 1,900 |
| June 05, 2025 | 16.07 | 16.05 | 16.05 | 16.07 | 16.03 | 1,300 |
| June 04, 2025 | 16.03 | 16.04 | 16.04 | 16.08 | 16.02 | 6,619 |
| June 03, 2025 | 16 | 16.07 | 16.07 | 16.07 | 15.99 | 7,500 |
| June 02, 2025 | 15.89 | 15.96 | 15.96 | 16 | 15.89 | 6,620 |
| May 30, 2025 | 15.99 | 15.95 | 15.95 | 15.99 | 15.95 | 5,923 |
| May 29, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.91 | 1,900 |
| May 28, 2025 | 15.98 | 15.94 | 15.94 | 15.98 | 15.93 | 6,302 |
| May 27, 2025 | 15.87 | 15.92 | 15.92 | 15.96 | 15.87 | 10,900 |
| May 23, 2025 | 15.85 | 15.87 | 15.87 | 15.87 | 15.84 | 3,325 |
| May 22, 2025 | 15.85 | 15.9 | 15.9 | 15.9 | 15.85 | 4,846 |
| May 21, 2025 | 15.94 | 15.87 | 15.87 | 15.94 | 15.82 | 12,115 |