22.93
+0.13(+0.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 23, 2024 | 22.93 | 22.93 | 22.93 | 22.94 | 22.75 | 50,899 |
| May 22, 2024 | 22.36 | 22.8 | 22.8 | 22.88 | 22.36 | 35,001 |
| May 21, 2024 | 22.25 | 22.3 | 22.3 | 22.4 | 22.25 | 10,096 |
| May 20, 2024 | 22.3 | 22.21 | 22.21 | 22.46 | 22.2 | 17,977 |
| May 17, 2024 | 22.39 | 22.47 | 22.47 | 22.47 | 22.33 | 12,928 |
| May 16, 2024 | 22.4 | 22.3 | 22.3 | 22.46 | 22.29 | 5,739 |
| May 15, 2024 | 22.35 | 22.3 | 22.3 | 22.45 | 22.3 | 12,273 |
| May 14, 2024 | 22.48 | 22.45 | 22.45 | 22.58 | 22.25 | 2,461 |
| May 13, 2024 | 22.41 | 22.21 | 22.21 | 22.42 | 22.13 | 3,896 |
| May 10, 2024 | 22.13 | 22.33 | 22.33 | 22.38 | 22.13 | 10,749 |
| May 09, 2024 | 22.18 | 22.36 | 22.36 | 22.48 | 22.13 | 5,058 |
| May 08, 2024 | 22.15 | 22.21 | 22.21 | 22.21 | 22.12 | 5,249 |
| May 07, 2024 | 22.18 | 22.17 | 22.17 | 22.29 | 22.12 | 7,834 |
| May 06, 2024 | 22.1 | 22.15 | 22.15 | 22.2 | 22.02 | 6,357 |
| May 03, 2024 | 22.29 | 22.24 | 22.24 | 22.43 | 22.19 | 3,863 |
| May 02, 2024 | 22.12 | 22.25 | 22.25 | 22.36 | 21.91 | 6,316 |
| May 01, 2024 | 22.46 | 22.29 | 22.29 | 22.46 | 22.15 | 9,671 |
| April 30, 2024 | 22.46 | 22.3 | 22.3 | 22.46 | 22.18 | 1,677 |
| April 29, 2024 | 22.36 | 22.48 | 22.48 | 22.49 | 22.2 | 3,969 |
| April 26, 2024 | 22.35 | 22.31 | 22.31 | 22.55 | 22.31 | 14,876 |
| April 25, 2024 | 22.84 | 22.49 | 22.49 | 22.84 | 22.21 | 3,928 |
| April 24, 2024 | 22.19 | 22.18 | 22.18 | 22.49 | 22.07 | 9,082 |
| April 23, 2024 | 21.9 | 22.15 | 22.15 | 22.15 | 21.9 | 9,225 |
| April 22, 2024 | 21.84 | 21.96 | 21.96 | 22.1 | 21.61 | 13,185 |
| April 19, 2024 | 21.7 | 21.82 | 21.82 | 21.82 | 21.6 | 14,687 |
| April 18, 2024 | 21.55 | 21.75 | 21.75 | 21.75 | 21.55 | 20,783 |
| April 17, 2024 | 21.46 | 21.67 | 21.67 | 21.72 | 21.46 | 15,314 |
| April 16, 2024 | 21.5 | 21.52 | 21.52 | 21.56 | 21.43 | 19,143 |
| April 15, 2024 | 21.51 | 21.57 | 21.57 | 21.57 | 21.43 | 18,713 |
| April 12, 2024 | 21.58 | 21.54 | 21.54 | 21.58 | 21.5 | 3,050 |
| April 11, 2024 | 21.53 | 21.51 | 21.51 | 21.63 | 21.51 | 35,409 |
| April 10, 2024 | 21.47 | 21.53 | 21.53 | 21.6 | 21.46 | 31,043 |
| April 09, 2024 | 21.51 | 21.5 | 21.5 | 21.59 | 21.49 | 18,908 |
| April 08, 2024 | 21.75 | 21.5 | 21.5 | 21.79 | 21.47 | 34,515 |
| April 05, 2024 | 21.46 | 21.61 | 21.61 | 21.64 | 21.46 | 27,999 |
| April 04, 2024 | 21.45 | 21.5 | 21.5 | 21.75 | 21.45 | 18,693 |
| April 03, 2024 | 21.46 | 21.49 | 21.49 | 21.76 | 21.45 | 25,046 |
| April 02, 2024 | 21.6 | 21.52 | 21.52 | 21.6 | 21.45 | 38,703 |
| April 01, 2024 | 21.45 | 21.6 | 21.6 | 21.76 | 21.43 | 31,259 |
| March 28, 2024 | 21.41 | 21.48 | 21.48 | 21.87 | 21.35 | 47,103 |
| March 27, 2024 | 21.4 | 21.36 | 21.36 | 21.65 | 21.35 | 44,651 |
| March 26, 2024 | 21.65 | 21.56 | 21.56 | 21.8 | 21.36 | 66,122 |
| March 25, 2024 | 21.61 | 21.4 | 21.4 | 21.87 | 21.1 | 571,576 |
| March 22, 2024 | 7.7 | 7.83 | 7.83 | 8.08 | 7.7 | 7,105 |
| March 21, 2024 | 7 | 7.67 | 7.67 | 7.9 | 7 | 10,985 |
| March 20, 2024 | 7.19 | 6.99 | 6.99 | 7.29 | 6.9 | 3,924 |
| March 19, 2024 | 6.97 | 6.94 | 6.94 | 7.35 | 6.64 | 18,715 |
| March 18, 2024 | 6.66 | 6.64 | 6.64 | 6.68 | 6.31 | 10,867 |
| March 15, 2024 | 6.49 | 6.64 | 6.64 | 6.64 | 6.3 | 2,837 |
| March 14, 2024 | 6.35 | 6.48 | 6.48 | 6.6 | 6.26 | 6,083 |
| March 13, 2024 | 6.33 | 6.48 | 6.48 | 6.68 | 6.25 | 4,915 |
| March 12, 2024 | 6.15 | 6.53 | 6.53 | 6.53 | 6.06 | 5,071 |
| March 11, 2024 | 6.27 | 6.25 | 6.25 | 6.68 | 5.57 | 21,315 |
| March 08, 2024 | 6.64 | 6.24 | 6.24 | 6.64 | 6.01 | 23,755 |
| March 07, 2024 | 6.58 | 6.51 | 6.51 | 6.58 | 6 | 47,512 |
| March 06, 2024 | 6.42 | 6.62 | 6.62 | 6.73 | 6.42 | 3,911 |
| March 05, 2024 | 6.39 | 6.51 | 6.51 | 6.63 | 6.39 | 5,738 |
| March 04, 2024 | 6.38 | 6.57 | 6.57 | 6.57 | 6.27 | 13,872 |
| March 01, 2024 | 6.4 | 6.35 | 6.35 | 6.55 | 6.24 | 6,860 |
| February 29, 2024 | 6.37 | 6.34 | 6.34 | 6.51 | 6.2 | 17,412 |