22.86
+0.048244(+0.21%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 01, 2025 | 22.83 | 22.86 | 22.86 | 22.86 | 22.83 | 329,670 |
July 31, 2025 | 22.89 | 22.89 | 22.81 | 22.89 | 22.88 | 339,700 |
July 30, 2025 | 22.89 | 22.89 | 22.81 | 22.89 | 22.88 | 236,700 |
July 29, 2025 | 22.87 | 22.88 | 22.88 | 22.89 | 22.87 | 315,678 |
July 28, 2025 | 22.88 | 22.88 | 22.88 | 22.89 | 22.88 | 232,641 |
July 25, 2025 | 22.87 | 22.88 | 22.88 | 22.89 | 22.87 | 246,900 |
July 24, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.87 | 546,800 |
July 23, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.87 | 349,744 |
July 22, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.87 | 563,400 |
July 21, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.87 | 154,600 |
July 18, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.86 | 307,900 |
July 17, 2025 | 22.85 | 22.86 | 22.86 | 22.86 | 22.85 | 182,400 |
July 16, 2025 | 22.85 | 22.85 | 22.85 | 22.86 | 22.84 | 667,526 |
July 15, 2025 | 22.86 | 22.85 | 22.85 | 22.86 | 22.84 | 304,935 |
July 14, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.85 | 414,220 |
July 11, 2025 | 22.84 | 22.85 | 22.85 | 22.85 | 22.84 | 182,100 |
July 10, 2025 | 22.84 | 22.85 | 22.85 | 22.85 | 22.84 | 349,654 |
July 09, 2025 | 22.83 | 22.85 | 22.85 | 22.85 | 22.83 | 261,600 |
July 08, 2025 | 22.83 | 22.84 | 22.84 | 22.84 | 22.83 | 211,800 |
July 07, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.83 | 359,700 |
July 03, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.83 | 292,300 |
July 02, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.84 | 388,312 |
July 01, 2025 | 22.85 | 22.84 | 22.84 | 22.85 | 22.84 | 401,821 |
June 30, 2025 | 22.92 | 22.93 | 22.85 | 22.93 | 22.92 | 441,427 |
June 27, 2025 | 22.91 | 22.92 | 22.84 | 22.92 | 22.91 | 553,800 |
June 26, 2025 | 22.9 | 22.91 | 22.83 | 22.91 | 22.9 | 329,334 |
June 25, 2025 | 22.89 | 22.91 | 22.83 | 22.91 | 22.89 | 306,600 |
June 24, 2025 | 22.89 | 22.9 | 22.82 | 22.9 | 22.89 | 426,430 |
June 23, 2025 | 22.87 | 22.89 | 22.81 | 22.9 | 22.87 | 2.56M |
June 20, 2025 | 22.87 | 22.88 | 22.88 | 22.88 | 22.87 | 368,723 |
June 18, 2025 | 22.86 | 22.87 | 22.87 | 22.87 | 22.86 | 438,100 |
June 17, 2025 | 22.86 | 22.85 | 22.85 | 22.86 | 22.85 | 197,598 |
June 16, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.85 | 196,200 |
June 13, 2025 | 22.85 | 22.86 | 22.86 | 22.86 | 22.85 | 253,500 |
June 12, 2025 | 22.86 | 22.85 | 22.85 | 22.86 | 22.85 | 230,910 |
June 11, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.84 | 350,432 |
June 10, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.83 | 254,537 |
June 09, 2025 | 22.83 | 22.82 | 22.82 | 22.83 | 22.82 | 301,918 |
June 06, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.82 | 338,000 |
June 05, 2025 | 22.85 | 22.83 | 22.83 | 22.85 | 22.83 | 623,100 |
June 04, 2025 | 22.83 | 22.83 | 22.83 | 22.84 | 22.82 | 622,450 |
June 03, 2025 | 22.83 | 22.81 | 22.81 | 22.83 | 22.81 | 474,111 |
June 02, 2025 | 22.83 | 22.81 | 22.81 | 22.83 | 22.81 | 702,322 |
May 30, 2025 | 22.89 | 22.89 | 22.81 | 22.9 | 22.89 | 374,180 |
May 29, 2025 | 22.88 | 22.88 | 22.8 | 22.89 | 22.87 | 175,128 |
May 28, 2025 | 22.88 | 22.87 | 22.79 | 22.89 | 22.87 | 261,200 |
May 27, 2025 | 22.88 | 22.88 | 22.8 | 22.89 | 22.87 | 435,837 |
May 23, 2025 | 22.89 | 22.88 | 22.88 | 22.89 | 22.87 | 237,573 |
May 22, 2025 | 22.88 | 22.87 | 22.87 | 22.88 | 22.86 | 195,981 |
May 21, 2025 | 22.86 | 22.86 | 22.86 | 22.87 | 22.86 | 251,842 |
May 20, 2025 | 22.86 | 22.86 | 22.86 | 22.87 | 22.86 | 294,600 |
May 19, 2025 | 22.85 | 22.87 | 22.87 | 22.87 | 22.85 | 463,390 |
May 16, 2025 | 22.87 | 22.85 | 22.85 | 22.87 | 22.84 | 614,900 |
May 15, 2025 | 22.85 | 22.85 | 22.85 | 22.86 | 22.85 | 363,031 |
May 14, 2025 | 22.84 | 22.85 | 22.85 | 22.85 | 22.84 | 851,648 |
May 13, 2025 | 22.86 | 22.84 | 22.84 | 22.86 | 22.84 | 322,700 |
May 12, 2025 | 22.84 | 22.85 | 22.85 | 22.85 | 22.84 | 345,841 |
May 09, 2025 | 22.87 | 22.86 | 22.86 | 22.87 | 22.86 | 281,561 |
May 08, 2025 | 22.87 | 22.86 | 22.86 | 22.87 | 22.85 | 710,375 |
May 07, 2025 | 22.87 | 22.88 | 22.88 | 22.88 | 22.87 | 237,400 |