22.58
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 15, 2021 | 22.56 | 22.58 | 22.58 | 22.59 | 22.56 | 1.38M |
| December 14, 2021 | 20.08 | 22.55 | 22.55 | 22.6 | 19.92 | 3.64M |
| December 13, 2021 | 20.13 | 20.14 | 20.14 | 20.19 | 19.91 | 59,025 |
| December 10, 2021 | 20.1 | 20.13 | 20.13 | 20.14 | 19.9 | 70,308 |
| December 09, 2021 | 20.17 | 20.1 | 20.1 | 20.36 | 20.07 | 62,798 |
| December 08, 2021 | 20.25 | 20.16 | 20.16 | 20.3 | 20.15 | 71,989 |
| December 07, 2021 | 20.15 | 20.23 | 20.23 | 20.41 | 20.15 | 148,921 |
| December 06, 2021 | 20.1 | 20.11 | 20.11 | 20.33 | 20.06 | 107,251 |
| December 03, 2021 | 20.39 | 20.12 | 20.12 | 20.39 | 19.88 | 237,308 |
| December 02, 2021 | 20.17 | 20.41 | 20.41 | 20.43 | 20.05 | 95,600 |
| December 01, 2021 | 20.6 | 20.26 | 20.26 | 20.78 | 20.25 | 65,171 |
| November 30, 2021 | 20.65 | 20.53 | 20.53 | 20.73 | 20.41 | 100,233 |
| November 29, 2021 | 20.85 | 20.65 | 20.65 | 20.86 | 20.59 | 104,377 |
| November 26, 2021 | 21 | 20.82 | 20.82 | 21.07 | 20.77 | 58,205 |
| November 24, 2021 | 21.01 | 21.06 | 21.06 | 21.14 | 20.9 | 97,254 |
| November 23, 2021 | 20.9 | 21.03 | 21.03 | 21.08 | 20.72 | 59,548 |
| November 22, 2021 | 21.3 | 20.93 | 20.93 | 21.3 | 20.89 | 67,187 |
| November 19, 2021 | 20.85 | 21.22 | 21.22 | 21.35 | 20.85 | 73,010 |
| November 18, 2021 | 21.2 | 20.91 | 20.91 | 21.2 | 20.86 | 68,159 |
| November 17, 2021 | 20.75 | 21.23 | 21.23 | 21.55 | 20.59 | 272,206 |
| November 16, 2021 | 20.41 | 20.78 | 20.78 | 20.85 | 20.31 | 201,600 |
| November 15, 2021 | 20.49 | 20.52 | 20.52 | 20.56 | 20.16 | 128,567 |
| November 12, 2021 | 20.62 | 20.52 | 20.52 | 20.68 | 20.42 | 67,607 |
| November 11, 2021 | 20.72 | 20.65 | 20.65 | 20.76 | 20.27 | 59,316 |
| November 10, 2021 | 20.8 | 20.75 | 20.75 | 20.98 | 20.7 | 103,909 |
| November 09, 2021 | 20.3 | 20.81 | 20.81 | 20.83 | 20.3 | 177,000 |
| November 08, 2021 | 20.51 | 20.27 | 20.27 | 20.6 | 20.26 | 125,657 |
| November 05, 2021 | 20.52 | 20.53 | 20.53 | 20.62 | 20.42 | 80,969 |
| November 04, 2021 | 20.57 | 20.52 | 20.52 | 20.69 | 20.46 | 61,534 |
| November 03, 2021 | 20.52 | 20.59 | 20.59 | 20.62 | 20.4 | 54,320 |
| November 02, 2021 | 20.5 | 20.47 | 20.47 | 20.59 | 20.45 | 65,855 |
| November 01, 2021 | 20.59 | 20.53 | 20.53 | 20.65 | 20.46 | 77,792 |
| October 29, 2021 | 20.41 | 20.59 | 20.59 | 20.71 | 20.41 | 141,546 |
| October 28, 2021 | 20.46 | 20.46 | 20.46 | 20.7 | 20.42 | 87,224 |
| October 27, 2021 | 20.67 | 20.48 | 20.48 | 20.81 | 20.46 | 123,197 |
| October 26, 2021 | 20.58 | 20.63 | 20.63 | 20.72 | 20.49 | 114,899 |
| October 25, 2021 | 20.73 | 20.61 | 20.61 | 20.73 | 20.43 | 100,874 |
| October 22, 2021 | 20.61 | 20.67 | 20.67 | 20.7 | 20.32 | 91,100 |
| October 21, 2021 | 20.3 | 20.65 | 20.65 | 20.73 | 20.3 | 136,128 |
| October 20, 2021 | 20.3 | 20.3 | 20.3 | 20.37 | 20.16 | 56,118 |
| October 19, 2021 | 20.44 | 20.25 | 20.25 | 20.45 | 20.23 | 92,597 |
| October 18, 2021 | 20.38 | 20.38 | 20.38 | 20.51 | 20.22 | 70,706 |
| October 15, 2021 | 20.53 | 20.45 | 20.45 | 20.73 | 20.3 | 112,009 |
| October 14, 2021 | 20.36 | 20.36 | 20.36 | 20.5 | 20.24 | 130,500 |
| October 13, 2021 | 20.34 | 20.35 | 20.35 | 20.38 | 20.15 | 138,575 |
| October 12, 2021 | 20.29 | 20.27 | 20.27 | 20.7 | 20.25 | 189,564 |
| October 11, 2021 | 20.62 | 20.29 | 20.29 | 20.62 | 20.11 | 128,817 |
| October 08, 2021 | 20.68 | 20.45 | 20.45 | 20.8 | 20.2 | 165,891 |
| October 07, 2021 | 20.69 | 20.71 | 20.71 | 20.72 | 20.55 | 192,092 |
| October 06, 2021 | 20.43 | 20.63 | 20.63 | 20.64 | 20.4 | 157,208 |
| October 05, 2021 | 20.45 | 20.5 | 20.5 | 20.74 | 20.22 | 158,709 |
| October 04, 2021 | 20.43 | 20.45 | 20.45 | 20.64 | 20.09 | 176,767 |
| October 01, 2021 | 20.4 | 20.49 | 20.49 | 20.61 | 20.02 | 96,170 |
| September 30, 2021 | 20.7 | 20.36 | 20.36 | 20.7 | 20.33 | 163,360 |
| September 29, 2021 | 20.92 | 20.58 | 20.58 | 20.93 | 20.5 | 179,137 |
| September 28, 2021 | 20.74 | 20.88 | 20.88 | 20.92 | 20.51 | 189,337 |
| September 27, 2021 | 20.62 | 20.69 | 20.69 | 20.81 | 20.39 | 90,189 |
| September 24, 2021 | 20.7 | 20.65 | 20.65 | 20.7 | 20.48 | 63,869 |
| September 23, 2021 | 20.73 | 20.7 | 20.7 | 20.8 | 20.23 | 144,896 |
| September 22, 2021 | 20.91 | 20.75 | 20.75 | 20.96 | 20.66 | 126,891 |