26.00
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 27, 2022 | 25.99 | 26 | 26 | 26 | 25.99 | 1.32M |
| December 23, 2022 | 25.98 | 26 | 26 | 26.1 | 25.98 | 788,409 |
| December 22, 2022 | 25.97 | 25.98 | 25.98 | 25.99 | 25.96 | 7.87M |
| December 21, 2022 | 25.9 | 25.89 | 25.89 | 25.9 | 25.88 | 1.37M |
| December 20, 2022 | 25.9 | 25.87 | 25.87 | 25.92 | 25.86 | 1.85M |
| December 19, 2022 | 25.91 | 25.9 | 25.9 | 25.92 | 25.89 | 804,056 |
| December 16, 2022 | 25.88 | 25.9 | 25.9 | 25.91 | 25.88 | 4.82M |
| December 15, 2022 | 25.93 | 25.9 | 25.9 | 25.94 | 25.9 | 2.51M |
| December 14, 2022 | 25.92 | 25.93 | 25.93 | 25.95 | 25.92 | 2.56M |
| December 13, 2022 | 25.92 | 25.92 | 25.92 | 25.94 | 25.9 | 2.25M |
| December 12, 2022 | 25.88 | 25.93 | 25.93 | 25.94 | 25.87 | 1.66M |
| December 09, 2022 | 25.89 | 25.88 | 25.88 | 25.89 | 25.87 | 512,498 |
| December 08, 2022 | 25.89 | 25.88 | 25.88 | 25.9 | 25.87 | 1.3M |
| December 07, 2022 | 25.88 | 25.87 | 25.87 | 25.9 | 25.86 | 2M |
| December 06, 2022 | 25.89 | 25.88 | 25.88 | 25.9 | 25.86 | 2.22M |
| December 05, 2022 | 25.92 | 25.88 | 25.88 | 25.93 | 25.88 | 562,618 |
| December 02, 2022 | 25.89 | 25.9 | 25.9 | 25.9 | 25.88 | 2.19M |
| December 01, 2022 | 25.93 | 25.88 | 25.88 | 25.94 | 25.88 | 958,513 |
| November 30, 2022 | 25.91 | 25.94 | 25.94 | 25.94 | 25.87 | 2.33M |
| November 29, 2022 | 25.9 | 25.92 | 25.92 | 25.94 | 25.88 | 736,358 |
| November 28, 2022 | 25.88 | 25.87 | 25.87 | 25.9 | 25.87 | 1.01M |
| November 25, 2022 | 25.92 | 25.88 | 25.88 | 25.92 | 25.86 | 275,917 |
| November 23, 2022 | 25.86 | 25.94 | 25.94 | 25.94 | 25.85 | 888,267 |
| November 22, 2022 | 25.88 | 25.86 | 25.86 | 25.89 | 25.85 | 962,585 |
| November 21, 2022 | 25.85 | 25.89 | 25.89 | 25.92 | 25.85 | 1.76M |
| November 18, 2022 | 25.86 | 25.87 | 25.87 | 25.88 | 25.83 | 4.24M |
| November 17, 2022 | 25.82 | 25.86 | 25.86 | 25.86 | 25.82 | 2.83M |
| November 16, 2022 | 25.82 | 25.83 | 25.83 | 25.85 | 25.8 | 1.67M |
| November 15, 2022 | 25.8 | 25.83 | 25.83 | 25.87 | 25.8 | 3.59M |
| November 14, 2022 | 25.76 | 25.81 | 25.81 | 25.82 | 25.76 | 4.04M |
| November 11, 2022 | 25.79 | 25.75 | 25.75 | 25.81 | 25.75 | 1.76M |
| November 10, 2022 | 25.8 | 25.76 | 25.76 | 25.82 | 25.76 | 1.7M |
| November 09, 2022 | 25.77 | 25.75 | 25.75 | 25.84 | 25.75 | 2.65M |
| November 08, 2022 | 25.81 | 25.75 | 25.75 | 25.81 | 25.75 | 1.98M |
| November 07, 2022 | 25.8 | 25.77 | 25.77 | 25.85 | 25.75 | 4.55M |
| November 04, 2022 | 25.84 | 25.81 | 25.81 | 25.86 | 25.79 | 1.38M |
| November 03, 2022 | 25.76 | 25.8 | 25.8 | 25.86 | 25.75 | 3.5M |
| November 02, 2022 | 25.77 | 25.73 | 25.73 | 25.81 | 25.73 | 3.2M |
| November 01, 2022 | 25.81 | 25.74 | 25.74 | 25.84 | 25.74 | 3.52M |
| October 31, 2022 | 25.83 | 25.81 | 25.81 | 25.88 | 25.79 | 4.03M |
| October 28, 2022 | 25.82 | 25.83 | 25.83 | 25.9 | 25.81 | 2.81M |
| October 27, 2022 | 25.8 | 25.83 | 25.83 | 25.88 | 25.76 | 4.73M |
| October 26, 2022 | 25.8 | 25.78 | 25.78 | 25.82 | 25.77 | 3.87M |
| October 25, 2022 | 25.81 | 25.8 | 25.8 | 25.82 | 25.78 | 3.67M |
| October 24, 2022 | 25.8 | 25.76 | 25.76 | 25.82 | 25.75 | 2.92M |
| October 21, 2022 | 25.8 | 25.82 | 25.82 | 25.83 | 25.74 | 8.22M |
| October 20, 2022 | 25.88 | 25.82 | 25.82 | 25.98 | 25.75 | 5.24M |
| October 19, 2022 | 25.81 | 25.77 | 25.77 | 25.89 | 25.77 | 3.86M |
| October 18, 2022 | 25.81 | 25.81 | 25.81 | 25.95 | 25.74 | 6.49M |
| October 17, 2022 | 25.77 | 26.02 | 26.02 | 26.11 | 25.66 | 34.21M |
| October 14, 2022 | 17.95 | 16.88 | 16.88 | 18.24 | 16.85 | 1.42M |
| October 13, 2022 | 17.53 | 17.75 | 17.75 | 17.99 | 17.1 | 1.66M |
| October 12, 2022 | 17.58 | 18 | 18 | 18.28 | 17.09 | 1.43M |
| October 11, 2022 | 17.5 | 17.68 | 17.68 | 17.87 | 17.13 | 917,420 |
| October 10, 2022 | 17.88 | 17.67 | 17.67 | 18.25 | 17.5 | 846,783 |
| October 07, 2022 | 18.74 | 17.77 | 17.77 | 19.01 | 17.5 | 1.18M |
| October 06, 2022 | 19.47 | 19.08 | 19.08 | 19.76 | 18.45 | 1.06M |
| October 05, 2022 | 19.34 | 19.45 | 19.45 | 19.84 | 18.93 | 1.02M |
| October 04, 2022 | 20 | 19.86 | 19.86 | 20.15 | 19.44 | 1.14M |
| October 03, 2022 | 18.49 | 19.06 | 19.06 | 19.16 | 18.39 | 1.16M |