22.98
+0.03(+0.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 12, 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0 |
| March 11, 2024 | 22.96 | 22.98 | 22.98 | 23 | 22.96 | 6.87M |
| March 08, 2024 | 22.94 | 22.95 | 22.95 | 22.95 | 22.92 | 1.73M |
| March 07, 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.91 | 1.75M |
| March 06, 2024 | 22.9 | 22.89 | 22.89 | 22.91 | 22.86 | 3.42M |
| March 05, 2024 | 22.75 | 22.86 | 22.86 | 22.98 | 22.73 | 6.83M |
| March 04, 2024 | 22.77 | 22.75 | 22.75 | 22.79 | 22.73 | 2.29M |
| March 01, 2024 | 22.8 | 22.77 | 22.77 | 22.8 | 22.75 | 2.16M |
| February 29, 2024 | 22.76 | 22.79 | 22.79 | 22.81 | 22.75 | 5.49M |
| February 28, 2024 | 22.54 | 22.62 | 22.62 | 22.63 | 22.53 | 2.97M |
| February 27, 2024 | 22.57 | 22.52 | 22.52 | 22.59 | 22.49 | 1.65M |
| February 26, 2024 | 22.57 | 22.57 | 22.57 | 22.67 | 22.53 | 1.49M |
| February 23, 2024 | 22.57 | 22.56 | 22.56 | 22.61 | 22.49 | 1.5M |
| February 22, 2024 | 22.45 | 22.57 | 22.57 | 22.58 | 22.44 | 1.68M |
| February 21, 2024 | 22.45 | 22.45 | 22.45 | 22.49 | 22.43 | 1.28M |
| February 20, 2024 | 22.5 | 22.43 | 22.43 | 22.52 | 22.39 | 2.94M |
| February 16, 2024 | 22.42 | 22.53 | 22.53 | 22.6 | 22.39 | 1.8M |
| February 15, 2024 | 22.4 | 22.42 | 22.42 | 22.43 | 22.38 | 2.65M |
| February 14, 2024 | 22.38 | 22.37 | 22.37 | 22.43 | 22.31 | 6.58M |
| February 13, 2024 | 22.24 | 22.19 | 22.19 | 22.27 | 22.17 | 2.55M |
| February 12, 2024 | 22.23 | 22.27 | 22.27 | 22.28 | 22.21 | 642,520 |
| February 09, 2024 | 22.26 | 22.26 | 22.26 | 22.29 | 22.21 | 606,831 |
| February 08, 2024 | 22.27 | 22.26 | 22.26 | 22.28 | 22.26 | 514,315 |
| February 07, 2024 | 22.2 | 22.28 | 22.28 | 22.3 | 22.16 | 1.22M |
| February 06, 2024 | 22.11 | 22.2 | 22.2 | 22.2 | 22.08 | 832,075 |
| February 05, 2024 | 22.1 | 22.1 | 22.1 | 22.14 | 22.08 | 2.45M |
| February 02, 2024 | 22.06 | 22.08 | 22.08 | 22.12 | 22.06 | 1.02M |
| February 01, 2024 | 22.05 | 22.12 | 22.12 | 22.13 | 22.03 | 3.34M |
| January 31, 2024 | 22.05 | 22.05 | 22.05 | 22.08 | 22.01 | 939,919 |
| January 30, 2024 | 22.08 | 22.06 | 22.06 | 22.08 | 22.02 | 1.18M |
| January 29, 2024 | 22.1 | 22.06 | 22.06 | 22.1 | 22.04 | 643,631 |
| January 26, 2024 | 22.17 | 22.09 | 22.09 | 22.17 | 22.07 | 1.29M |
| January 25, 2024 | 22.19 | 22.12 | 22.12 | 22.19 | 22.1 | 712,816 |
| January 24, 2024 | 22.2 | 22.11 | 22.11 | 22.2 | 22.1 | 1.52M |
| January 23, 2024 | 22.18 | 22.15 | 22.15 | 22.2 | 22.1 | 947,988 |
| January 22, 2024 | 22.13 | 22.2 | 22.2 | 22.2 | 22.08 | 396,905 |
| January 19, 2024 | 22.09 | 22.11 | 22.11 | 22.11 | 22.04 | 1.06M |
| January 18, 2024 | 22.02 | 22.08 | 22.08 | 22.16 | 22.01 | 531,782 |
| January 17, 2024 | 22.05 | 22.06 | 22.06 | 22.12 | 22.01 | 2.11M |
| January 16, 2024 | 22.14 | 22.08 | 22.08 | 22.17 | 22.05 | 1.26M |
| January 12, 2024 | 22.33 | 22.12 | 22.12 | 22.33 | 22.1 | 1.99M |
| January 11, 2024 | 22.15 | 22.19 | 22.19 | 22.21 | 22.15 | 530,604 |
| January 10, 2024 | 22.09 | 22.18 | 22.18 | 22.2 | 22.05 | 759,300 |
| January 09, 2024 | 22 | 22.11 | 22.11 | 22.12 | 21.98 | 1.38M |
| January 08, 2024 | 22.04 | 22.01 | 22.01 | 22.05 | 21.99 | 407,865 |
| January 05, 2024 | 21.97 | 22.01 | 22.01 | 22.03 | 21.97 | 502,917 |
| January 04, 2024 | 22.02 | 22 | 22 | 22.04 | 21.97 | 824,948 |
| January 03, 2024 | 22.08 | 22 | 22 | 22.08 | 22 | 720,913 |
| January 02, 2024 | 22.02 | 22.04 | 22.04 | 22.1 | 22.01 | 951,075 |
| December 29, 2023 | 22.06 | 22.03 | 22.03 | 22.06 | 22.02 | 484,102 |
| December 28, 2023 | 22.11 | 22.06 | 22.06 | 22.12 | 22.06 | 339,620 |
| December 27, 2023 | 22.15 | 22.1 | 22.1 | 22.15 | 22.08 | 445,698 |
| December 26, 2023 | 22.07 | 22.1 | 22.1 | 22.11 | 22.05 | 315,120 |
| December 22, 2023 | 22.1 | 22.07 | 22.07 | 22.14 | 22.04 | 408,912 |
| December 21, 2023 | 22.03 | 22.08 | 22.08 | 22.15 | 21.95 | 639,041 |
| December 20, 2023 | 22.15 | 22.02 | 22.02 | 22.15 | 21.98 | 1.13M |
| December 19, 2023 | 22.02 | 22.17 | 22.17 | 22.19 | 22 | 991,099 |
| December 18, 2023 | 21.98 | 22.02 | 22.02 | 22.02 | 21.95 | 557,798 |
| December 15, 2023 | 21.96 | 21.95 | 21.95 | 22.01 | 21.91 | 1.58M |
| December 14, 2023 | 22 | 21.92 | 21.92 | 22.06 | 21.72 | 1.57M |