Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 20.36 | 20.36 | 0 | -0.09(-0.44%) | ||
Oct 28, 2022 | 20.45 | 20.45 | 0 | +0.43(+2.15%) | ||
Oct 27, 2022 | 20.02 | 20.02 | 0 | +0.10(+0.50%) | ||
Oct 26, 2022 | 19.92 | 19.92 | 0 | +0.08(+0.40%) | ||
Oct 25, 2022 | 19.84 | 19.84 | 0 | +0.20(+1.02%) | ||
Oct 24, 2022 | 19.64 | 19.64 | 0 | +0.29(+1.50%) | ||
Oct 21, 2022 | 19.35 | 19.35 | 0 | +0.40(+2.11%) | ||
Oct 20, 2022 | 18.95 | 18.95 | 0 | -0.18(-0.94%) | ||
Oct 19, 2022 | 19.13 | 19.13 | 0 | -0.17(-0.88%) | ||
Oct 18, 2022 | 19.30 | 19.30 | 0 | +0.23(+1.21%) | ||
Oct 17, 2022 | 19.07 | 19.07 | 0 | +0.46(+2.47%) | ||
Oct 14, 2022 | 18.61 | 18.61 | 0 | -0.48(-2.51%) | ||
Oct 13, 2022 | 19.09 | 19.09 | 0 | +0.38(+2.03%) | ||
Oct 12, 2022 | 18.71 | 18.71 | 0 | -0.12(-0.64%) | ||
Oct 11, 2022 | 18.83 | 18.83 | 0 | -0.06(-0.32%) | ||
Oct 10, 2022 | 18.89 | 18.89 | 0 | -0.10(-0.53%) | ||
Oct 07, 2022 | 18.99 | 18.99 | 0 | -0.40(-2.06%) | ||
Oct 06, 2022 | 19.39 | 19.39 | 0 | -0.16(-0.82%) | ||
Oct 05, 2022 | 19.55 | 19.55 | 0 | +0.02(+0.10%) | ||
Oct 04, 2022 | 19.53 | 19.53 | 0 | +0.62(+3.28%) | ||
Oct 03, 2022 | 18.91 | 18.91 | 0 | +0.56(+3.05%) | ||
Sep 30, 2022 | 18.35 | 18.35 | 0 | -0.22(-1.18%) | ||
Sep 29, 2022 | 18.57 | 18.57 | 0 | -0.21(-1.12%) | ||
Sep 28, 2022 | 18.78 | 18.78 | 0 | +0.39(+2.12%) | ||
Sep 27, 2022 | 18.39 | 18.39 | 0 | -0.02(-0.11%) | ||
Sep 26, 2022 | 18.41 | 18.41 | 0 | -0.23(-1.23%) | ||
Sep 23, 2022 | 18.64 | 18.64 | 0 | -0.46(-2.41%) | ||
Sep 22, 2022 | 19.10 | 19.10 | 0 | -0.24(-1.24%) | ||
Sep 21, 2022 | 19.34 | 19.34 | 0 | -0.28(-1.43%) | ||
Sep 20, 2022 | 19.62 | 19.62 | 0 | -0.27(-1.36%) | ||
Sep 19, 2022 | 19.89 | 19.89 | 0 | +0.15(+0.76%) | ||
Sep 16, 2022 | 19.74 | 19.74 | 0 | -0.11(-0.55%) | ||
Sep 15, 2022 | 19.85 | 19.85 | 0 | -0.26(-1.29%) | ||
Sep 14, 2022 | 20.11 | 20.11 | 0 | +0.08(+0.40%) | ||
Sep 13, 2022 | 20.03 | 20.03 | 0 | -0.73(-3.52%) | ||
Sep 12, 2022 | 20.76 | 20.76 | 0 | +0.20(+0.97%) | ||
Sep 09, 2022 | 20.56 | 20.56 | 0 | +0.26(+1.28%) | ||
Sep 08, 2022 | 20.30 | 20.30 | 0 | +0.12(+0.59%) | ||
Sep 07, 2022 | 20.18 | 20.18 | 0 | +0.20(+1.00%) | ||
Sep 02, 2022 | 19.98 | 19.98 | 0 | -0.07(-0.35%) | ||
Sep 01, 2022 | 20.05 | 20.05 | 0 | -0.03(-0.15%) | ||
Aug 31, 2022 | 20.08 | 20.08 | 0 | -0.05(-0.25%) | ||
Aug 30, 2022 | 20.13 | 20.13 | 0 | -0.28(-1.37%) | ||
Aug 29, 2022 | 20.41 | 20.41 | 0 | -0.07(-0.34%) | ||
Aug 26, 2022 | 20.48 | 20.48 | 0 | -0.53(-2.52%) | ||
Aug 25, 2022 | 21.01 | 21.01 | 0 | +0.24(+1.16%) | ||
Aug 24, 2022 | 20.77 | 20.77 | 0 | +0.02(+0.10%) | ||
Aug 23, 2022 | 20.75 | 20.75 | 0 | -0.03(-0.14%) | ||
Aug 22, 2022 | 20.78 | 20.78 | 0 | -0.33(-1.56%) | ||
Aug 19, 2022 | 21.11 | 21.11 | 0 | -0.24(-1.12%) | ||
Aug 18, 2022 | 21.35 | 21.35 | 0 | +0.13(+0.61%) | ||
Aug 17, 2022 | 21.22 | 21.22 | 0 | -0.10(-0.47%) | ||
Aug 16, 2022 | 21.32 | 21.32 | 0 | +0.05(+0.24%) | ||
Aug 15, 2022 | 21.27 | 21.27 | 0 | +0.02(+0.09%) | ||
Aug 12, 2022 | 21.25 | 21.25 | 0 | +0.25(+1.19%) | ||
Aug 11, 2022 | 21.00 | 21.00 | 0 | +0.06(+0.29%) | ||
Aug 10, 2022 | 20.94 | 20.94 | 0 | +0.37(+1.80%) | ||
Aug 09, 2022 | 20.57 | 20.57 | 0 | -0.06(-0.29%) | ||
Aug 08, 2022 | 20.63 | 20.63 | 0 | +0.07(+0.34%) | ||
Aug 05, 2022 | 20.56 | 20.56 | 0 | +0.05(+0.24%) | ||
Aug 04, 2022 | 20.51 | 20.51 | 0 | -0.12(-0.58%) | ||
Aug 03, 2022 | 20.63 | 20.63 | 0 | +0.16(+0.78%) | ||
Aug 02, 2022 | 20.47 | 20.47 | 0 | -0.14(-0.68%) | ||
Aug 01, 2022 | 20.61 | 20.61 | 0 | -0.10(-0.48%) | ||
Jul 29, 2022 | 20.71 | 20.71 | 0 | +0.29(+1.42%) | ||
Jul 28, 2022 | 20.42 | 20.42 | 0 | +0.22(+1.09%) | ||
Jul 27, 2022 | 20.20 | 20.20 | 0 | +0.39(+1.97%) | ||
Jul 26, 2022 | 19.81 | 19.81 | 0 | -0.20(-1.00%) | ||
Jul 25, 2022 | 20.01 | 20.01 | 0 | +0.09(+0.45%) | ||
Jul 22, 2022 | 19.92 | 19.92 | 0 | +0.01(+0.05%) | ||
Jul 20, 2022 | 19.91 | 19.91 | 0 | +0.13(+0.66%) | ||
Jul 19, 2022 | 19.78 | 19.78 | 0 | +0.53(+2.75%) | ||
Jul 18, 2022 | 19.25 | 19.25 | 0 | -0.09(-0.47%) | ||
Jul 15, 2022 | 19.34 | 19.34 | 0 | +0.32(+1.68%) | ||
Jul 14, 2022 | 19.02 | 19.02 | 0 | -0.09(-0.47%) | ||
Jul 13, 2022 | 19.11 | 19.11 | 0 | -0.06(-0.31%) | ||
Jul 12, 2022 | 19.17 | 19.17 | 0 | -0.28(-1.44%) | ||
Jul 08, 2022 | 19.45 | 19.45 | 0 | -0.03(-0.15%) | ||
Jul 07, 2022 | 19.48 | 19.48 | 0 | +0.29(+1.51%) | ||
Jul 06, 2022 | 19.19 | 19.19 | 0 | +0.00(+0.00%) | ||
Jul 05, 2022 | 19.19 | 19.19 | 0 | -0.05(-0.26%) | ||
Jul 01, 2022 | 19.24 | 19.24 | 0 | +0.24(+1.26%) | ||
Jun 30, 2022 | 19.00 | 19.00 | 0 | -0.42(-2.16%) | ||
Jun 28, 2022 | 19.42 | 19.42 | 0 | -0.23(-1.17%) | ||
Jun 27, 2022 | 19.65 | 19.65 | 0 | -0.02(-0.10%) | ||
Jun 24, 2022 | 19.67 | 19.67 | 0 | +0.59(+3.09%) | ||
Jun 23, 2022 | 19.08 | 19.08 | 0 | +0.13(+0.69%) | ||
Jun 22, 2022 | 18.95 | 18.95 | 0 | -0.07(-0.37%) | ||
Jun 21, 2022 | 19.02 | 19.02 | 0 | +0.40(+2.15%) | ||
Jun 17, 2022 | 18.62 | 18.62 | 0 | -0.05(-0.27%) | ||
Jun 16, 2022 | 18.67 | 18.67 | 0 | -0.69(-3.56%) | ||
Jun 15, 2022 | 19.36 | 19.36 | 0 | +0.14(+0.73%) | ||
Jun 14, 2022 | 19.22 | 19.22 | 0 | -0.06(-0.31%) | ||
Jun 13, 2022 | 19.28 | 19.28 | 0 | -0.62(-3.12%) | ||
Jun 10, 2022 | 19.90 | 19.90 | 0 | -0.48(-2.36%) | ||
Jun 09, 2022 | 20.38 | 20.38 | 0 | -0.37(-1.78%) | ||
Jun 08, 2022 | 20.75 | 20.75 | 0 | -0.26(-1.24%) | ||
Jun 07, 2022 | 21.01 | 21.01 | 0 | +0.21(+1.01%) | ||
Jun 06, 2022 | 20.80 | 20.80 | 0 | +0.07(+0.34%) | ||
Jun 03, 2022 | 20.73 | 20.73 | 0 | -0.17(-0.81%) | ||
Jun 02, 2022 | 20.90 | 20.90 | 0 | +0.32(+1.55%) | ||
Jun 01, 2022 | 20.58 | 20.58 | 0 | -0.17(-0.82%) | ||
May 31, 2022 | 20.75 | 20.75 | 0 | -0.17(-0.81%) | ||
May 27, 2022 | 20.92 | 20.92 | 0 | +0.40(+1.95%) | ||
May 26, 2022 | 20.52 | 20.52 | 0 | +0.32(+1.58%) | ||
May 25, 2022 | 20.20 | 20.20 | 0 | +0.24(+1.20%) | ||
May 24, 2022 | 19.96 | 19.96 | 0 | -0.05(-0.25%) | ||
May 23, 2022 | 20.01 | 20.01 | 0 | +0.30(+1.52%) | ||
May 20, 2022 | 19.71 | 19.71 | 0 | +0.05(+0.25%) | ||
May 19, 2022 | 19.66 | 19.66 | 0 | -0.04(-0.20%) | ||
May 18, 2022 | 19.70 | 19.70 | 0 | -0.69(-3.38%) | ||
May 17, 2022 | 20.39 | 20.39 | 0 | +0.43(+2.15%) | ||
May 16, 2022 | 19.96 | 19.96 | 0 | -0.01(-0.05%) | ||
May 13, 2022 | 19.97 | 19.97 | 0 | +0.39(+1.99%) | ||
May 12, 2022 | 19.58 | 19.58 | 0 | +0.12(+0.62%) | ||
May 11, 2022 | 19.46 | 19.46 | 0 | -0.23(-1.17%) | ||
May 10, 2022 | 19.69 | 19.69 | 0 | +0.00(+0.00%) | ||
May 09, 2022 | 19.69 | 19.69 | 0 | -0.64(-3.15%) | ||
May 06, 2022 | 20.33 | 20.33 | 0 | -0.05(-0.25%) | ||
May 05, 2022 | 20.38 | 20.38 | 0 | -0.10(-0.49%) | ||
May 03, 2022 | 20.48 | 20.48 | 0 | +0.14(+0.69%) | ||
May 02, 2022 | 20.34 | 20.34 | 0 | +0.06(+0.30%) | ||
Apr 29, 2022 | 20.28 | 20.28 | 0 | -0.60(-2.87%) | ||
Apr 28, 2022 | 20.88 | 20.88 | 0 | +0.40(+1.95%) | ||
Apr 27, 2022 | 20.48 | 20.48 | 0 | +0.16(+0.79%) | ||
Apr 26, 2022 | 20.32 | 20.32 | 0 | -0.47(-2.26%) | ||
Apr 25, 2022 | 20.79 | 20.79 | 0 | +0.12(+0.58%) | ||
Apr 22, 2022 | 20.67 | 20.67 | 0 | -0.59(-2.78%) | ||
Apr 21, 2022 | 21.26 | 21.26 | 0 | -0.30(-1.39%) | ||
Apr 20, 2022 | 21.56 | 21.56 | 0 | +0.19(+0.89%) | ||
Apr 19, 2022 | 21.37 | 21.37 | 0 | +0.22(+1.04%) | ||
Apr 18, 2022 | 21.15 | 21.15 | 0 | -0.05(-0.24%) | ||
Apr 14, 2022 | 21.20 | 21.20 | 0 | -0.21(-0.98%) | ||
Apr 13, 2022 | 21.41 | 21.41 | 0 | +0.15(+0.71%) | ||
Apr 12, 2022 | 21.26 | 21.26 | 0 | -0.05(-0.23%) | ||
Apr 11, 2022 | 21.31 | 21.31 | 0 | -0.28(-1.30%) | ||
Apr 08, 2022 | 21.59 | 21.59 | 0 | +0.03(+0.14%) | ||
Apr 07, 2022 | 21.56 | 21.56 | 0 | +0.03(+0.14%) | ||
Apr 06, 2022 | 21.53 | 21.53 | 0 | -0.12(-0.55%) | ||
Apr 05, 2022 | 21.65 | 21.65 | 0 | -0.17(-0.78%) | ||
Apr 04, 2022 | 21.82 | 21.82 | 0 | +0.09(+0.41%) | ||
Apr 01, 2022 | 21.73 | 21.73 | 0 | +0.10(+0.46%) | ||
Mar 31, 2022 | 21.63 | 21.63 | 0 | -0.42(-1.90%) | ||
Mar 30, 2022 | 22.05 | 22.05 | 0 | -0.22(-0.99%) | ||
Mar 29, 2022 | 22.27 | 22.27 | 0 | +0.38(+1.74%) | ||
Mar 28, 2022 | 21.89 | 21.89 | 0 | +0.06(+0.27%) | ||
Mar 25, 2022 | 21.83 | 21.83 | 0 | +0.17(+0.78%) | ||
Mar 24, 2022 | 21.66 | 21.66 | 0 | +0.16(+0.74%) | ||
Mar 23, 2022 | 21.50 | 21.50 | 0 | -0.27(-1.24%) | ||
Mar 22, 2022 | 21.77 | 21.77 | 0 | +0.11(+0.51%) | ||
Mar 21, 2022 | 21.66 | 21.66 | 0 | -0.02(-0.09%) | ||
Mar 18, 2022 | 21.68 | 21.68 | 0 | +0.15(+0.70%) | ||
Mar 17, 2022 | 21.53 | 21.53 | 0 | +0.25(+1.17%) | ||
Mar 16, 2022 | 21.28 | 21.28 | 0 | +0.33(+1.58%) | ||
Mar 15, 2022 | 20.95 | 20.95 | 0 | +0.22(+1.06%) | ||
Mar 14, 2022 | 20.73 | 20.73 | 0 | -0.03(-0.14%) | ||
Mar 11, 2022 | 20.76 | 20.76 | 0 | -0.14(-0.67%) | ||
Mar 10, 2022 | 20.90 | 20.90 | 0 | -0.03(-0.14%) | ||
Mar 09, 2022 | 20.93 | 20.93 | 0 | +0.39(+1.90%) | ||
Mar 08, 2022 | 20.54 | 20.54 | 0 | -0.09(-0.44%) | ||
Mar 07, 2022 | 20.63 | 20.63 | 0 | -0.49(-2.32%) | ||
Mar 04, 2022 | 21.12 | 21.12 | 0 | -0.11(-0.52%) | ||
Mar 03, 2022 | 21.23 | 21.23 | 0 | -0.05(-0.23%) | ||
Mar 02, 2022 | 21.28 | 21.28 | 0 | +0.38(+1.82%) | ||
Mar 01, 2022 | 20.90 | 20.90 | 0 | -0.17(-0.81%) | ||
Feb 28, 2022 | 21.07 | 21.07 | 0 | +0.34(+1.64%) | ||
Feb 25, 2022 | 20.73 | 20.73 | 0 | +0.50(+2.47%) | ||
Feb 24, 2022 | 20.23 | 20.23 | 0 | +0.21(+1.05%) | ||
Feb 23, 2022 | 20.02 | 20.02 | 0 | -0.27(-1.33%) | ||
Feb 22, 2022 | 20.29 | 20.29 | 0 | -0.20(-0.98%) | ||
Feb 18, 2022 | 20.49 | 20.49 | 0 | -0.02(-0.10%) | ||
Feb 17, 2022 | 20.51 | 20.51 | 0 | -0.32(-1.54%) | ||
Feb 16, 2022 | 20.83 | 20.83 | 0 | +0.00(+0.00%) | ||
Feb 15, 2022 | 20.83 | 20.83 | 0 | +0.24(+1.17%) | ||
Feb 14, 2022 | 20.59 | 20.59 | 0 | -0.21(-1.01%) | ||
Feb 11, 2022 | 20.80 | 20.80 | 0 | -0.28(-1.33%) | ||
Feb 10, 2022 | 21.08 | 21.08 | 0 | -0.32(-1.50%) | ||
Feb 09, 2022 | 21.40 | 21.40 | 0 | +0.26(+1.23%) | ||
Feb 08, 2022 | 21.14 | 21.14 | 0 | +0.18(+0.86%) | ||
Feb 07, 2022 | 20.96 | 20.96 | 0 | -0.07(-0.33%) | ||
Feb 04, 2022 | 21.03 | 21.03 | 0 | +0.00(+0.00%) | ||
Feb 03, 2022 | 21.03 | 21.03 | 0 | -0.36(-1.68%) | ||
Feb 02, 2022 | 21.39 | 21.39 | 0 | +0.17(+0.80%) | ||
Feb 01, 2022 | 21.22 | 21.22 | 0 | +0.23(+1.10%) | ||
Jan 31, 2022 | 20.99 | 20.99 | 0 | +0.27(+1.30%) | ||
Jan 28, 2022 | 20.72 | 20.72 | 0 | +0.42(+2.07%) | ||
Jan 27, 2022 | 20.30 | 20.30 | 0 | -0.16(-0.78%) | ||
Jan 26, 2022 | 20.46 | 20.46 | 0 | -0.07(-0.34%) | ||
Jan 25, 2022 | 20.53 | 20.53 | 0 | -0.17(-0.82%) | ||
Jan 24, 2022 | 20.70 | 20.70 | 0 | +0.16(+0.78%) | ||
Jan 21, 2022 | 20.54 | 20.54 | 0 | -0.27(-1.30%) | ||
Jan 20, 2022 | 20.81 | 20.81 | 0 | -0.28(-1.33%) | ||
Jan 19, 2022 | 21.09 | 21.09 | 0 | -0.18(-0.85%) | ||
Jan 18, 2022 | 21.27 | 21.27 | 0 | -0.32(-1.48%) | ||
Jan 14, 2022 | 21.59 | 21.59 | 0 | -0.05(-0.23%) | ||
Jan 13, 2022 | 21.64 | 21.64 | 0 | -0.23(-1.05%) | ||
Jan 12, 2022 | 21.87 | 21.87 | 0 | +0.05(+0.23%) | ||
Jan 11, 2022 | 21.82 | 21.82 | 0 | +0.18(+0.83%) | ||
Jan 10, 2022 | 21.64 | 21.64 | 0 | -0.13(-0.60%) | ||
Jan 07, 2022 | 21.77 | 21.77 | 0 | -0.07(-0.32%) | ||
Jan 06, 2022 | 21.84 | 21.84 | 0 | +0.04(+0.18%) | ||
Jan 05, 2022 | 21.80 | 21.80 | 0 | -0.30(-1.36%) | ||
Jan 04, 2022 | 22.10 | 22.10 | 0 | +0.15(+0.68%) | ||
Jan 03, 2022 | 21.95 | 21.95 | 0 | +0.03(+0.14%) | ||
Dec 31, 2021 | 21.92 | 21.92 | 0 | +0.01(+0.05%) | ||
Dec 30, 2021 | 21.91 | 21.91 | 0 | -2.24(-9.28%) | ||
Dec 29, 2021 | 24.15 | 24.15 | 0 | +0.05(+0.21%) | ||
Dec 28, 2021 | 24.10 | 24.10 | 0 | +0.01(+0.04%) | ||
Dec 27, 2021 | 24.09 | 24.09 | 0 | +0.38(+1.60%) | ||
Dec 23, 2021 | 23.71 | 23.71 | 0 | +0.12(+0.51%) | ||
Dec 22, 2021 | 23.59 | 23.59 | 0 | +0.19(+0.81%) | ||
Dec 21, 2021 | 23.40 | 23.40 | 0 | +0.43(+1.87%) | ||
Dec 20, 2021 | 22.97 | 22.97 | 0 | -0.32(-1.37%) | ||
Dec 17, 2021 | 23.29 | 23.29 | 0 | -0.29(-1.23%) | ||
Dec 16, 2021 | 23.58 | 23.58 | 0 | +0.03(+0.13%) | ||
Dec 15, 2021 | 23.55 | 23.55 | 0 | +0.14(+0.60%) | ||
Dec 14, 2021 | 23.41 | 23.41 | 0 | -0.22(-0.93%) | ||
Dec 13, 2021 | 23.63 | 23.63 | 0 | -0.15(-0.63%) | ||
Dec 10, 2021 | 23.78 | 23.78 | 0 | +0.16(+0.68%) | ||
Dec 09, 2021 | 23.62 | 23.62 | 0 | -0.13(-0.55%) | ||
Dec 08, 2021 | 23.75 | 23.75 | 0 | +0.00(+0.00%) | ||
Dec 07, 2021 | 23.75 | 23.75 | 0 | +0.41(+1.76%) | ||
Dec 06, 2021 | 23.34 | 23.34 | 0 | -0.42(-1.77%) | ||
Nov 24, 2021 | 23.76 | 23.76 | 0 | +0.05(+0.21%) | ||
Nov 23, 2021 | 23.71 | 23.71 | 0 | +0.08(+0.34%) | ||
Nov 22, 2021 | 23.63 | 23.63 | 0 | -0.01(-0.04%) | ||
Nov 19, 2021 | 23.64 | 23.64 | 0 | -0.10(-0.42%) | ||
Nov 18, 2021 | 23.74 | 23.74 | 0 | -0.02(-0.08%) | ||
Nov 17, 2021 | 23.76 | 23.76 | 0 | -0.12(-0.50%) | ||
Nov 16, 2021 | 23.88 | 23.88 | 0 | +0.13(+0.55%) | ||
Nov 15, 2021 | 23.75 | 23.75 | 0 | -0.01(-0.04%) | ||
Nov 12, 2021 | 23.76 | 23.76 | 0 | +0.07(+0.30%) | ||
Nov 11, 2021 | 23.69 | 23.69 | 0 | -0.09(-0.38%) | ||
Nov 10, 2021 | 23.78 | 23.78 | 0 | -0.17(-0.71%) | ||
Nov 09, 2021 | 23.95 | 23.95 | 0 | +0.03(+0.13%) | ||
Nov 08, 2021 | 23.92 | 23.92 | 0 | +0.08(+0.34%) | ||
Nov 05, 2021 | 23.84 | 23.84 | 0 | +0.28(+1.19%) | ||
Nov 04, 2021 | 23.56 | 23.56 | 0 | -0.04(-0.17%) | ||
Nov 03, 2021 | 23.60 | 23.60 | 0 | +0.04(+0.17%) | ||
Nov 02, 2021 | 23.56 | 23.56 | 0 | -0.02(-0.08%) |