21.96
-0.41(-1.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 22.52 | 21.96 | 21.96 | 22.61 | 21.93 | 2.92M |
| May 01, 2024 | 22.54 | 22.37 | 22.37 | 22.71 | 22.25 | 1.76M |
| April 30, 2024 | 22.85 | 22.57 | 22.57 | 22.86 | 22.52 | 851,692 |
| April 29, 2024 | 22.45 | 22.93 | 22.93 | 22.94 | 22.45 | 647,323 |
| April 26, 2024 | 22.27 | 22.58 | 22.58 | 22.66 | 22.26 | 590,196 |
| April 25, 2024 | 22.15 | 22.38 | 22.38 | 22.58 | 22.15 | 888,573 |
| April 24, 2024 | 22.54 | 22.55 | 22.34 | 22.65 | 22.25 | 628,813 |
| April 23, 2024 | 22.33 | 22.71 | 22.5 | 22.73 | 22.25 | 422,740 |
| April 22, 2024 | 22.09 | 22.28 | 22.07 | 22.4 | 22.09 | 762,753 |
| April 19, 2024 | 21.65 | 22.11 | 21.9 | 22.37 | 21.65 | 560,818 |
| April 18, 2024 | 21.5 | 21.65 | 21.45 | 21.93 | 21.48 | 997,596 |
| April 17, 2024 | 20.39 | 21.48 | 21.28 | 21.56 | 20.39 | 1.1M |
| April 16, 2024 | 20.53 | 20.36 | 20.17 | 20.55 | 20.23 | 674,557 |
| April 15, 2024 | 21.25 | 20.59 | 20.4 | 21.39 | 20.58 | 673,216 |
| April 12, 2024 | 21.72 | 21.25 | 21.05 | 21.87 | 21.13 | 982,627 |
| April 11, 2024 | 21.66 | 21.57 | 21.37 | 21.66 | 21.38 | 756,156 |
| April 10, 2024 | 22.42 | 21.62 | 21.42 | 22.6 | 21.54 | 1.47M |
| April 09, 2024 | 22.7 | 22.53 | 22.32 | 23 | 22.52 | 2.37M |
| April 08, 2024 | 22.83 | 22.5 | 22.29 | 22.86 | 22.45 | 251,701 |
| April 05, 2024 | 22.86 | 22.84 | 22.63 | 23.08 | 22.74 | 594,924 |
| April 04, 2024 | 23.4 | 22.96 | 22.74 | 23.49 | 22.94 | 733,693 |
| April 03, 2024 | 23.21 | 23.39 | 23.17 | 23.55 | 23.18 | 517,180 |
| April 02, 2024 | 23.02 | 23.21 | 22.99 | 23.26 | 22.95 | 434,426 |
| April 01, 2024 | 23.25 | 23.02 | 22.8 | 23.29 | 22.97 | 205,431 |
| March 28, 2024 | 23.09 | 23.27 | 23.05 | 23.42 | 23.09 | 573,288 |
| March 27, 2024 | 23.38 | 23.1 | 22.88 | 23.44 | 23.01 | 427,682 |
| March 26, 2024 | 23.43 | 23.33 | 23.11 | 23.5 | 23.29 | 124,067 |
| March 25, 2024 | 23.89 | 23.44 | 23.22 | 24.08 | 23.28 | 378,592 |
| March 22, 2024 | 23.91 | 23.75 | 23.53 | 23.93 | 23.71 | 159,874 |
| March 21, 2024 | 23.79 | 23.92 | 23.7 | 23.92 | 23.76 | 358,514 |
| March 20, 2024 | 23.82 | 23.8 | 23.58 | 23.88 | 23.72 | 418,842 |
| March 19, 2024 | 23.47 | 23.82 | 23.6 | 23.84 | 23.32 | 362,306 |
| March 18, 2024 | 23.44 | 23.59 | 23.37 | 23.65 | 23.44 | 318,002 |
| March 15, 2024 | 23.09 | 23.41 | 23.19 | 23.53 | 22.99 | 626,773 |
| March 14, 2024 | 23.88 | 23.08 | 22.86 | 23.88 | 22.99 | 698,854 |
| March 13, 2024 | 24.1 | 23.88 | 23.66 | 24.16 | 23.75 | 298,115 |
| March 12, 2024 | 23.91 | 24.05 | 23.82 | 24.13 | 23.76 | 523,775 |
| March 11, 2024 | 23.71 | 23.9 | 23.68 | 23.93 | 23.6 | 444,748 |
| March 08, 2024 | 23.94 | 23.76 | 23.54 | 24.06 | 23.63 | 690,476 |
| March 07, 2024 | 24.25 | 23.94 | 23.71 | 24.35 | 23.86 | 518,874 |
| March 06, 2024 | 23.97 | 24.25 | 24.02 | 24.5 | 23.85 | 634,726 |
| March 05, 2024 | 23.83 | 23.82 | 23.6 | 24.11 | 23.79 | 754,888 |
| March 04, 2024 | 23.85 | 23.86 | 23.64 | 24.05 | 23.76 | 841,308 |
| March 01, 2024 | 23.69 | 23.87 | 23.65 | 23.91 | 23.51 | 1.08M |
| February 29, 2024 | 23.41 | 23.62 | 23.4 | 23.69 | 23.41 | 957,434 |
| February 28, 2024 | 23.69 | 23.38 | 23.16 | 23.84 | 23.35 | 1.16M |
| February 27, 2024 | 23.74 | 23.79 | 23.57 | 23.9 | 23.53 | 1.05M |
| February 26, 2024 | 23.47 | 23.67 | 23.45 | 23.85 | 23.45 | 1.27M |
| February 23, 2024 | 23.39 | 23.58 | 23.36 | 23.67 | 23.29 | 932,953 |
| February 22, 2024 | 23.86 | 23.63 | 23.41 | 23.9 | 23.51 | 1.14M |
| February 21, 2024 | 23.59 | 23.81 | 23.59 | 23.84 | 23.5 | 1.01M |
| February 20, 2024 | 23.1 | 23.61 | 23.39 | 23.63 | 23.08 | 704,911 |
| February 16, 2024 | 23.25 | 23.32 | 23.1 | 23.57 | 23.05 | 815,451 |
| February 15, 2024 | 22.6 | 23.18 | 22.96 | 23.28 | 22.54 | 467,482 |
| February 14, 2024 | 22.43 | 22.57 | 22.36 | 22.65 | 22.28 | 584,763 |
| February 13, 2024 | 22.66 | 22.58 | 22.37 | 22.8 | 22.53 | 599,894 |
| February 12, 2024 | 22.52 | 22.86 | 22.65 | 22.89 | 22.49 | 365,402 |
| February 09, 2024 | 22.47 | 22.54 | 22.33 | 22.72 | 22.25 | 519,134 |
| February 08, 2024 | 22.24 | 22.42 | 22.21 | 22.61 | 22.2 | 1.72M |
| February 07, 2024 | 22.14 | 22.33 | 22.12 | 22.36 | 22.05 | 1.02M |