22.29
-0.26(-1.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0 |
| September 09, 2024 | 22.6 | 22.29 | 22.29 | 22.88 | 22.1 | 4.57M |
| September 06, 2024 | 23.24 | 22.55 | 22.55 | 23.24 | 22.1 | 2.51M |
| September 05, 2024 | 23.53 | 23.05 | 23.05 | 23.72 | 23 | 2.14M |
| September 04, 2024 | 23.41 | 23.31 | 23.31 | 23.92 | 23.14 | 2.11M |
| September 03, 2024 | 23.75 | 23.41 | 23.41 | 23.89 | 23.4 | 1.67M |
| August 30, 2024 | 23.55 | 23.83 | 23.83 | 23.89 | 23.49 | 1.56M |
| August 29, 2024 | 23.4 | 23.44 | 23.44 | 23.63 | 23.23 | 1.42M |
| August 28, 2024 | 22.98 | 23.35 | 23.35 | 23.37 | 22.9 | 1.43M |
| August 27, 2024 | 22.94 | 23.12 | 23.12 | 23.39 | 22.79 | 1.35M |
| August 26, 2024 | 23.31 | 23.01 | 23.01 | 23.74 | 22.96 | 1.04M |
| August 23, 2024 | 23.23 | 23.26 | 23.26 | 23.62 | 23.12 | 1.12M |
| August 22, 2024 | 23.45 | 23.13 | 23.13 | 23.54 | 22.98 | 1.13M |
| August 21, 2024 | 23.71 | 23.44 | 23.44 | 24.25 | 23.34 | 1.71M |
| August 20, 2024 | 22.68 | 23.31 | 23.31 | 23.48 | 22.6 | 1.82M |
| August 19, 2024 | 22.05 | 22.67 | 22.67 | 22.69 | 22.05 | 1.31M |
| August 16, 2024 | 22.04 | 22 | 22 | 22.3 | 21.91 | 1.07M |
| August 15, 2024 | 22.04 | 21.93 | 21.93 | 22.71 | 21.76 | 2.15M |
| August 14, 2024 | 21.6 | 21.3 | 21.3 | 21.68 | 21.24 | 950,000 |
| August 13, 2024 | 21.09 | 21.63 | 21.63 | 21.65 | 21.06 | 1.13M |
| August 12, 2024 | 21.35 | 21.09 | 21.09 | 21.45 | 20.96 | 988,400 |
| August 09, 2024 | 21.21 | 21.35 | 21.35 | 21.49 | 21.01 | 880,400 |
| August 08, 2024 | 21 | 21.19 | 21.19 | 21.67 | 20.75 | 1.19M |
| August 07, 2024 | 21.28 | 21.02 | 21.02 | 21.39 | 20.9 | 983,800 |
| August 06, 2024 | 20.82 | 21.03 | 21.03 | 21.15 | 20.62 | 1.04M |
| August 05, 2024 | 20.13 | 20.7 | 20.7 | 21.08 | 20.13 | 2.29M |
| August 02, 2024 | 21.66 | 21.43 | 21.43 | 22 | 21.02 | 3.15M |
| August 01, 2024 | 22.55 | 22.03 | 22.03 | 22.65 | 21.87 | 1.94M |
| July 31, 2024 | 22.83 | 22.51 | 22.51 | 22.96 | 22.46 | 2.05M |
| July 30, 2024 | 22.99 | 22.78 | 22.78 | 23.41 | 22.47 | 1.33M |
| July 29, 2024 | 22.7 | 22.99 | 22.99 | 23.05 | 22.47 | 1.85M |
| July 26, 2024 | 22.7 | 22.56 | 22.56 | 22.83 | 22.36 | 1.25M |
| July 25, 2024 | 22.65 | 22.44 | 22.44 | 22.9 | 22.38 | 1.3M |
| July 24, 2024 | 22.75 | 22.77 | 22.77 | 23.09 | 22.37 | 1.58M |
| July 23, 2024 | 22.52 | 22.83 | 22.83 | 22.96 | 22.37 | 1.15M |
| July 22, 2024 | 22.21 | 22.58 | 22.58 | 22.59 | 21.73 | 1.14M |
| July 19, 2024 | 22.61 | 22.1 | 22.1 | 22.72 | 21.84 | 2.22M |
| July 18, 2024 | 23.33 | 22.67 | 22.67 | 23.48 | 22.65 | 1.4M |
| July 17, 2024 | 23.37 | 23.35 | 23.35 | 23.78 | 23.19 | 1.3M |
| July 16, 2024 | 23.08 | 23.45 | 23.45 | 23.56 | 23.06 | 1.35M |
| July 15, 2024 | 23 | 23.07 | 23.07 | 23.21 | 22.76 | 1.21M |
| July 12, 2024 | 22.98 | 22.92 | 22.92 | 23.06 | 22.63 | 1.11M |
| July 11, 2024 | 22.85 | 22.89 | 22.89 | 23.09 | 22.55 | 1.52M |
| July 10, 2024 | 22.95 | 22.71 | 22.71 | 23.08 | 22.66 | 990,693 |
| July 09, 2024 | 22.48 | 22.82 | 22.82 | 22.89 | 22.3 | 1.69M |
| July 08, 2024 | 23.54 | 22.56 | 22.56 | 23.56 | 22.34 | 1.91M |
| July 05, 2024 | 22.85 | 23.2 | 23.2 | 23.62 | 22.64 | 4.16M |
| July 03, 2024 | 22.53 | 22.84 | 22.84 | 23 | 22.53 | 3.31M |
| July 02, 2024 | 22.28 | 22.53 | 22.53 | 22.72 | 22.09 | 2.77M |
| July 01, 2024 | 22.24 | 22.27 | 22.27 | 22.58 | 22.2 | 2.86M |
| June 28, 2024 | 21.5 | 22.16 | 22.16 | 22.27 | 21.5 | 5.78M |
| June 27, 2024 | 21.12 | 21.51 | 21.51 | 21.55 | 20.97 | 1.12M |
| June 26, 2024 | 20.8 | 21.15 | 21.15 | 21.18 | 20.65 | 2.21M |
| June 25, 2024 | 21.39 | 20.97 | 20.97 | 21.39 | 20.8 | 1.93M |
| June 24, 2024 | 21.87 | 21.46 | 21.46 | 21.91 | 21.25 | 2.74M |
| June 21, 2024 | 22.05 | 22.1 | 22.1 | 22.53 | 21.96 | 4.5M |
| June 20, 2024 | 21.43 | 22.05 | 22.05 | 22.15 | 21.43 | 3.11M |
| June 18, 2024 | 20.8 | 21.34 | 21.34 | 21.51 | 20.8 | 3.47M |
| June 17, 2024 | 20.9 | 20.8 | 20.8 | 21.18 | 20.51 | 3.03M |
| June 14, 2024 | 20.23 | 20.94 | 20.94 | 21.07 | 20.09 | 3.74M |