20.09
+0.1327(+0.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2024 | 19.96 | 20.09 | 20.09 | 20.32 | 19.99 | 5.47M |
| May 29, 2024 | 20.55 | 20.19 | 19.96 | 20.67 | 19.94 | 13.68M |
| May 28, 2024 | 20.31 | 20.55 | 20.31 | 20.64 | 20.25 | 4.84M |
| May 24, 2024 | 19.93 | 20.2 | 20.2 | 20.22 | 19.93 | 3.78M |
| May 23, 2024 | 20.16 | 19.85 | 19.85 | 20.38 | 19.74 | 4.89M |
| May 22, 2024 | 20.11 | 19.97 | 19.97 | 20.13 | 19.71 | 2.81M |
| May 21, 2024 | 19.97 | 20.22 | 20.22 | 20.38 | 19.96 | 3.33M |
| May 20, 2024 | 20.05 | 20.13 | 20.06 | 20.26 | 20.05 | 2.12M |
| May 17, 2024 | 19.96 | 20 | 19.94 | 20.12 | 19.88 | 3.99M |
| May 16, 2024 | 20.24 | 19.85 | 19.79 | 20.25 | 19.85 | 1.73M |
| May 15, 2024 | 20.1 | 20.19 | 20.12 | 20.25 | 19.91 | 2.41M |
| May 14, 2024 | 19.98 | 20.19 | 20.12 | 20.23 | 19.96 | 4.43M |
| May 13, 2024 | 19.93 | 20.06 | 20 | 20.1 | 19.88 | 1.81M |
| May 10, 2024 | 20.14 | 19.93 | 19.87 | 20.22 | 19.86 | 1.84M |
| May 09, 2024 | 20 | 20.11 | 20.04 | 20.26 | 19.85 | 1.89M |
| May 08, 2024 | 19.8 | 20.03 | 19.97 | 20.25 | 19.72 | 2.34M |
| May 07, 2024 | 19.77 | 19.86 | 19.8 | 20.03 | 19.75 | 1.72M |
| May 06, 2024 | 19.8 | 19.79 | 19.73 | 20.05 | 19.76 | 2.13M |
| May 03, 2024 | 19.6 | 19.56 | 19.5 | 19.64 | 19.37 | 2.08M |
| May 02, 2024 | 19.29 | 19.48 | 19.42 | 19.68 | 19.26 | 2.13M |
| May 01, 2024 | 19.51 | 19.33 | 19.27 | 19.6 | 19.02 | 2.24M |
| April 30, 2024 | 20.35 | 19.58 | 19.52 | 20.36 | 19.58 | 2.51M |
| April 29, 2024 | 20.3 | 20.37 | 20.3 | 20.5 | 20.27 | 2.58M |
| April 26, 2024 | 20.49 | 20.51 | 20.44 | 20.58 | 20.25 | 1.53M |
| April 25, 2024 | 20.31 | 20.44 | 20.37 | 20.52 | 20.15 | 1.54M |
| April 24, 2024 | 20.18 | 20.32 | 20.25 | 20.39 | 20.11 | 1.28M |
| April 23, 2024 | 20.11 | 20.27 | 20.2 | 20.39 | 20.06 | 1.13M |
| April 22, 2024 | 19.88 | 20.15 | 20.08 | 20.35 | 19.83 | 2.58M |
| April 19, 2024 | 19.65 | 19.93 | 19.87 | 20.14 | 19.65 | 3.37M |
| April 18, 2024 | 20.12 | 19.83 | 19.77 | 20.24 | 19.82 | 1.82M |
| April 17, 2024 | 20.28 | 20.05 | 19.98 | 20.53 | 20.05 | 1.74M |
| April 16, 2024 | 20.37 | 20.36 | 20.29 | 20.51 | 20.11 | 1.57M |
| April 15, 2024 | 20.6 | 20.47 | 20.4 | 20.78 | 20.42 | 2.1M |
| April 12, 2024 | 20.79 | 20.67 | 20.6 | 20.97 | 20.57 | 2.81M |
| April 11, 2024 | 20.71 | 20.66 | 20.59 | 20.76 | 20.45 | 2.43M |
| April 10, 2024 | 20.27 | 20.63 | 20.56 | 20.72 | 20.27 | 2.13M |
| April 09, 2024 | 20.41 | 20.33 | 20.26 | 20.46 | 20.2 | 2.23M |
| April 08, 2024 | 20.35 | 20.33 | 20.26 | 20.52 | 20.23 | 1.61M |
| April 05, 2024 | 20.11 | 20.35 | 20.28 | 20.4 | 19.97 | 966,824 |
| April 04, 2024 | 20.04 | 20.03 | 19.97 | 20.29 | 19.96 | 2.56M |
| April 03, 2024 | 19.89 | 20.16 | 20.09 | 20.18 | 19.82 | 3.03M |
| April 02, 2024 | 19.7 | 19.84 | 19.78 | 19.93 | 19.69 | 4.23M |
| April 01, 2024 | 19.73 | 19.62 | 19.56 | 19.74 | 19.46 | 4.11M |
| March 28, 2024 | 19.45 | 19.66 | 19.6 | 19.78 | 19.31 | 2.9M |
| March 27, 2024 | 19.14 | 19.38 | 19.32 | 19.39 | 19.06 | 2.75M |
| March 26, 2024 | 19.06 | 19.13 | 19.07 | 19.23 | 18.93 | 3.58M |
| March 25, 2024 | 18.77 | 19.03 | 18.97 | 19.08 | 18.74 | 2.78M |
| March 22, 2024 | 18.82 | 18.72 | 18.66 | 18.96 | 18.68 | 2.01M |
| March 21, 2024 | 18.9 | 18.93 | 18.87 | 19 | 18.77 | 1.79M |
| March 20, 2024 | 18.7 | 18.86 | 18.8 | 18.97 | 18.63 | 2.34M |
| March 19, 2024 | 18.56 | 18.82 | 18.76 | 18.87 | 18.56 | 2.31M |
| March 18, 2024 | 18.37 | 18.63 | 18.57 | 18.69 | 18.25 | 2.16M |
| March 15, 2024 | 18.08 | 18.29 | 18.23 | 18.4 | 18.08 | 1.75M |
| March 14, 2024 | 18.12 | 18.14 | 18.08 | 18.18 | 18.01 | 3.58M |
| March 13, 2024 | 18.1 | 18.1 | 18.04 | 18.22 | 18.02 | 3.89M |
| March 12, 2024 | 17.83 | 17.99 | 17.93 | 18 | 17.73 | 1.77M |
| March 11, 2024 | 17.74 | 17.85 | 17.79 | 17.91 | 17.54 | 2.6M |
| March 08, 2024 | 17.9 | 17.81 | 17.75 | 17.97 | 17.7 | 2.6M |
| March 07, 2024 | 17.8 | 17.91 | 17.85 | 18.03 | 17.8 | 3.01M |
| March 06, 2024 | 18 | 17.91 | 17.85 | 18.1 | 17.74 | 2.76M |