26.68
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 04, 2022 | 26.6 | 26.68 | 26.68 | 26.9 | 26.51 | 11.25M |
| March 03, 2022 | 26.38 | 26.26 | 26.26 | 26.4 | 26.24 | 1.9M |
| March 02, 2022 | 26.34 | 26.37 | 26.37 | 26.44 | 26.28 | 1.1M |
| March 01, 2022 | 26.23 | 26.36 | 26.36 | 26.4 | 26.22 | 2.45M |
| February 28, 2022 | 26.13 | 26.26 | 26.26 | 26.3 | 26.07 | 2.94M |
| February 25, 2022 | 26.18 | 26.1 | 26.1 | 26.18 | 26.1 | 3.9M |
| February 24, 2022 | 26.12 | 26.16 | 26.16 | 26.26 | 26.08 | 3.4M |
| February 23, 2022 | 26.16 | 26.11 | 26.11 | 26.38 | 26.07 | 5.15M |
| February 22, 2022 | 26.16 | 26.15 | 26.15 | 26.25 | 26.1 | 2.57M |
| February 18, 2022 | 26.16 | 26.12 | 26.12 | 26.25 | 26.1 | 2.06M |
| February 17, 2022 | 26.15 | 26.16 | 26.16 | 26.23 | 26.14 | 1.43M |
| February 16, 2022 | 26.22 | 26.17 | 26.17 | 26.29 | 26.15 | 1.77M |
| February 15, 2022 | 26.2 | 26.27 | 26.27 | 26.31 | 26.18 | 1.48M |
| February 14, 2022 | 26.2 | 26.17 | 26.17 | 26.23 | 26.12 | 1.47M |
| February 11, 2022 | 26.26 | 26.15 | 26.15 | 26.32 | 26.1 | 1.51M |
| February 10, 2022 | 26.27 | 26.32 | 26.32 | 26.35 | 26.15 | 1.74M |
| February 09, 2022 | 26.28 | 26.34 | 26.34 | 26.45 | 26.18 | 1.85M |
| February 08, 2022 | 26.16 | 26.32 | 26.32 | 26.34 | 26.11 | 2.04M |
| February 07, 2022 | 26.11 | 26.17 | 26.17 | 26.3 | 26.11 | 2.15M |
| February 04, 2022 | 26.1 | 26.09 | 26.09 | 26.18 | 26.02 | 3.68M |
| February 03, 2022 | 26.13 | 26.1 | 26.1 | 26.38 | 26 | 3.3M |
| February 02, 2022 | 26.28 | 26.12 | 26.12 | 26.48 | 26.11 | 1.45M |
| February 01, 2022 | 26.05 | 26.38 | 26.38 | 26.42 | 25.97 | 3.96M |
| January 31, 2022 | 26 | 26.01 | 26.01 | 26.12 | 25.91 | 5.61M |
| January 28, 2022 | 25.98 | 26.02 | 26.02 | 26.05 | 25.9 | 2.81M |
| January 27, 2022 | 25.93 | 25.93 | 25.93 | 26.22 | 25.91 | 9.14M |
| January 26, 2022 | 25.94 | 25.93 | 25.93 | 26 | 25.91 | 8.53M |
| January 25, 2022 | 25.95 | 25.93 | 25.93 | 26 | 25.9 | 8.25M |
| January 24, 2022 | 25.94 | 25.93 | 25.93 | 26.02 | 25.9 | 7.18M |
| January 21, 2022 | 25.91 | 25.98 | 25.98 | 26.12 | 25.91 | 9.11M |
| January 20, 2022 | 25.87 | 26 | 26 | 26.22 | 25.87 | 5.97M |
| January 19, 2022 | 26.09 | 25.92 | 25.92 | 26.57 | 25.87 | 32.92M |
| January 18, 2022 | 15.85 | 15.64 | 15.64 | 16.86 | 15.62 | 1.26M |
| January 14, 2022 | 15.2 | 15.93 | 15.93 | 15.96 | 15.13 | 437,652 |
| January 13, 2022 | 15.61 | 15.4 | 15.4 | 15.77 | 15.12 | 1.06M |
| January 12, 2022 | 16.41 | 15.55 | 15.55 | 16.42 | 15.52 | 554,335 |
| January 11, 2022 | 15.76 | 16.19 | 16.19 | 16.36 | 15.56 | 500,392 |
| January 10, 2022 | 16.25 | 15.73 | 15.73 | 16.29 | 15.38 | 653,521 |
| January 07, 2022 | 16.41 | 16.4 | 16.4 | 17.06 | 16.36 | 456,572 |
| January 06, 2022 | 15.92 | 16.54 | 16.54 | 16.57 | 15.92 | 724,330 |
| January 05, 2022 | 16.6 | 16.13 | 16.13 | 16.87 | 16.13 | 542,192 |
| January 04, 2022 | 17.21 | 16.74 | 16.74 | 17.6 | 16.69 | 600,824 |
| January 03, 2022 | 16.33 | 17.29 | 17.29 | 17.51 | 16.33 | 1.02M |
| December 31, 2021 | 16.18 | 16.25 | 16.25 | 16.74 | 16.15 | 836,758 |
| December 30, 2021 | 16.11 | 16.41 | 16.41 | 16.71 | 16.01 | 475,511 |
| December 29, 2021 | 16.4 | 16.24 | 16.24 | 16.49 | 16.2 | 694,854 |
| December 28, 2021 | 16.02 | 16.44 | 16.44 | 16.51 | 16.02 | 681,819 |
| December 27, 2021 | 16.23 | 16.2 | 16.2 | 16.53 | 15.95 | 698,980 |
| December 23, 2021 | 15.65 | 16.26 | 16.26 | 16.52 | 15.53 | 1.09M |
| December 22, 2021 | 15.17 | 15.69 | 15.69 | 16.13 | 15.12 | 910,166 |
| December 21, 2021 | 15.05 | 15.27 | 15.27 | 15.3 | 14.76 | 783,666 |
| December 20, 2021 | 13.72 | 14.93 | 14.93 | 14.99 | 13.58 | 835,029 |
| December 17, 2021 | 13.2 | 13.98 | 13.98 | 14.23 | 13.11 | 1.52M |
| December 16, 2021 | 13.39 | 13.39 | 13.39 | 13.62 | 13.22 | 953,188 |
| December 15, 2021 | 12.85 | 13.32 | 13.32 | 13.34 | 12.46 | 548,431 |
| December 14, 2021 | 12.95 | 12.86 | 12.86 | 13.14 | 12.65 | 512,764 |
| December 13, 2021 | 12.87 | 13.14 | 13.14 | 13.23 | 12.75 | 455,907 |
| December 10, 2021 | 12.77 | 12.93 | 12.93 | 13.25 | 12.77 | 492,415 |
| December 09, 2021 | 12.98 | 13.02 | 13.02 | 13.42 | 12.98 | 472,175 |
| December 08, 2021 | 12.83 | 13.14 | 13.14 | 13.26 | 12.67 | 281,928 |