Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 18.72 | 18.72 | 0 | -0.10(-0.51%) | ||
Oct 28, 2022 | 18.81 | 18.81 | 0 | +0.41(+2.24%) | ||
Oct 27, 2022 | 18.40 | 18.40 | 0 | -0.06(-0.31%) | ||
Oct 26, 2022 | 18.46 | 18.46 | 0 | +0.07(+0.36%) | ||
Oct 25, 2022 | 18.39 | 18.39 | 0 | +0.24(+1.32%) | ||
Oct 24, 2022 | 18.15 | 18.15 | 0 | +0.18(+1.01%) | ||
Oct 21, 2022 | 17.97 | 17.97 | 0 | +0.40(+2.29%) | ||
Oct 20, 2022 | 17.57 | 17.57 | 0 | -0.13(-0.76%) | ||
Oct 19, 2022 | 17.70 | 17.70 | 0 | -0.18(-1.02%) | ||
Oct 18, 2022 | 17.88 | 17.88 | 0 | +0.22(+1.25%) | ||
Oct 17, 2022 | 17.66 | 17.66 | 0 | +0.36(+2.10%) | ||
Oct 14, 2022 | 17.30 | 17.30 | 0 | -0.31(-1.74%) | ||
Oct 13, 2022 | 17.61 | 17.61 | 0 | +0.54(+3.14%) | ||
Oct 12, 2022 | 17.07 | 17.07 | 0 | -0.08(-0.45%) | ||
Oct 11, 2022 | 17.15 | 17.15 | 0 | -0.05(-0.28%) | ||
Oct 10, 2022 | 17.20 | 17.20 | 0 | -0.06(-0.33%) | ||
Oct 07, 2022 | 17.25 | 17.25 | 0 | -0.36(-2.06%) | ||
Oct 06, 2022 | 17.62 | 17.62 | 0 | -0.17(-0.97%) | ||
Oct 05, 2022 | 17.79 | 17.79 | 0 | -0.08(-0.43%) | ||
Oct 04, 2022 | 17.87 | 17.87 | 0 | +0.55(+3.15%) | ||
Oct 03, 2022 | 17.32 | 17.32 | 0 | +0.47(+2.78%) | ||
Sep 30, 2022 | 16.85 | 16.85 | 0 | -0.17(-1.01%) | ||
Sep 29, 2022 | 17.02 | 17.02 | 0 | -0.29(-1.66%) | ||
Sep 28, 2022 | 17.31 | 17.31 | 0 | +0.42(+2.49%) | ||
Sep 27, 2022 | 16.89 | 16.89 | 0 | -0.06(-0.34%) | ||
Sep 26, 2022 | 16.95 | 16.95 | 0 | -0.27(-1.56%) | ||
Sep 23, 2022 | 17.22 | 17.22 | 0 | -0.33(-1.85%) | ||
Sep 22, 2022 | 17.54 | 17.54 | 0 | -0.16(-0.92%) | ||
Sep 21, 2022 | 17.70 | 17.70 | 0 | -0.29(-1.59%) | ||
Sep 20, 2022 | 17.99 | 17.99 | 0 | -0.27(-1.47%) | ||
Sep 19, 2022 | 18.26 | 18.26 | 0 | +0.11(+0.63%) | ||
Sep 16, 2022 | 18.14 | 18.14 | 0 | -0.14(-0.78%) | ||
Sep 15, 2022 | 18.29 | 18.29 | 0 | -0.11(-0.62%) | ||
Sep 14, 2022 | 18.40 | 18.40 | 0 | -0.01(-0.05%) | ||
Sep 13, 2022 | 18.41 | 18.41 | 0 | -0.73(-3.80%) | ||
Sep 12, 2022 | 19.14 | 19.14 | 0 | +0.16(+0.86%) | ||
Sep 09, 2022 | 18.98 | 18.98 | 0 | +0.30(+1.59%) | ||
Sep 08, 2022 | 18.68 | 18.68 | 0 | +0.14(+0.77%) | ||
Sep 07, 2022 | 18.54 | 18.54 | 0 | +0.18(+0.99%) | ||
Sep 02, 2022 | 18.35 | 18.35 | 0 | -0.14(-0.78%) | ||
Sep 01, 2022 | 18.50 | 18.50 | 0 | +0.05(+0.26%) | ||
Aug 31, 2022 | 18.45 | 18.45 | 0 | -0.11(-0.57%) | ||
Aug 30, 2022 | 18.55 | 18.55 | 0 | -0.22(-1.17%) | ||
Aug 29, 2022 | 18.77 | 18.77 | 0 | -0.11(-0.56%) | ||
Aug 26, 2022 | 18.88 | 18.88 | 0 | -0.53(-2.71%) | ||
Aug 25, 2022 | 19.41 | 19.41 | 0 | +0.26(+1.35%) | ||
Aug 24, 2022 | 19.15 | 19.15 | 0 | +0.03(+0.15%) | ||
Aug 23, 2022 | 19.12 | 19.12 | 0 | -0.01(-0.05%) | ||
Aug 22, 2022 | 19.13 | 19.13 | 0 | -0.38(-1.96%) | ||
Aug 19, 2022 | 19.51 | 19.51 | 0 | -0.20(-1.02%) | ||
Aug 18, 2022 | 19.71 | 19.71 | 0 | +0.08(+0.39%) | ||
Aug 17, 2022 | 19.64 | 19.64 | 0 | -0.15(-0.77%) | ||
Aug 16, 2022 | 19.79 | 19.79 | 0 | +0.09(+0.44%) | ||
Aug 15, 2022 | 19.70 | 19.70 | 0 | +0.00(+0.00%) | ||
Aug 12, 2022 | 19.70 | 19.70 | 0 | +0.28(+1.43%) | ||
Aug 11, 2022 | 19.42 | 19.42 | 0 | +0.11(+0.59%) | ||
Aug 10, 2022 | 19.31 | 19.31 | 0 | +0.33(+1.76%) | ||
Aug 09, 2022 | 18.98 | 18.98 | 0 | +0.02(+0.10%) | ||
Aug 08, 2022 | 18.96 | 18.96 | 0 | +0.04(+0.20%) | ||
Aug 05, 2022 | 18.92 | 18.92 | 0 | -0.01(-0.05%) | ||
Aug 04, 2022 | 18.93 | 18.93 | 0 | -0.10(-0.50%) | ||
Aug 03, 2022 | 19.02 | 19.02 | 0 | +0.10(+0.51%) | ||
Aug 02, 2022 | 18.93 | 18.93 | 0 | -0.17(-0.90%) | ||
Aug 01, 2022 | 19.10 | 19.10 | 0 | -0.08(-0.40%) | ||
Jul 29, 2022 | 19.18 | 19.18 | 0 | +0.21(+1.11%) | ||
Jul 28, 2022 | 18.97 | 18.97 | 0 | +0.13(+0.71%) | ||
Jul 27, 2022 | 18.83 | 18.83 | 0 | +0.26(+1.39%) | ||
Jul 26, 2022 | 18.57 | 18.57 | 0 | -0.11(-0.61%) | ||
Jul 25, 2022 | 18.69 | 18.69 | 0 | +0.13(+0.72%) | ||
Jul 22, 2022 | 18.55 | 18.55 | 0 | +0.00(+0.00%) | ||
Jul 20, 2022 | 18.55 | 18.55 | 0 | +0.01(+0.05%) | ||
Jul 19, 2022 | 18.54 | 18.54 | 0 | +0.44(+2.43%) | ||
Jul 18, 2022 | 18.10 | 18.10 | 0 | -0.08(-0.42%) | ||
Jul 15, 2022 | 18.18 | 18.18 | 0 | +0.39(+2.20%) | ||
Jul 14, 2022 | 17.79 | 17.79 | 0 | -0.17(-0.96%) | ||
Jul 13, 2022 | 17.96 | 17.96 | 0 | -0.11(-0.58%) | ||
Jul 12, 2022 | 18.07 | 18.07 | 0 | -0.19(-1.05%) | ||
Jul 08, 2022 | 18.26 | 18.26 | 0 | -0.07(-0.37%) | ||
Jul 07, 2022 | 18.32 | 18.32 | 0 | +0.24(+1.32%) | ||
Jul 06, 2022 | 18.09 | 18.09 | 0 | +0.01(+0.05%) | ||
Jul 05, 2022 | 18.08 | 18.08 | 0 | -0.16(-0.89%) | ||
Jul 01, 2022 | 18.24 | 18.24 | 0 | +0.24(+1.33%) | ||
Jun 30, 2022 | 18.00 | 18.00 | 0 | -0.19(-1.05%) | ||
Jun 28, 2022 | 18.19 | 18.19 | 0 | -0.19(-1.04%) | ||
Jun 27, 2022 | 18.38 | 18.38 | 0 | +0.04(+0.21%) | ||
Jun 24, 2022 | 18.34 | 18.34 | 0 | +0.49(+2.73%) | ||
Jun 23, 2022 | 17.86 | 17.86 | 0 | +0.05(+0.27%) | ||
Jun 22, 2022 | 17.81 | 17.81 | 0 | -0.08(-0.43%) | ||
Jun 21, 2022 | 17.88 | 17.88 | 0 | +0.38(+2.19%) | ||
Jun 17, 2022 | 17.50 | 17.50 | 0 | -0.03(-0.16%) | ||
Jun 16, 2022 | 17.53 | 17.53 | 0 | -0.54(-2.96%) | ||
Jun 15, 2022 | 18.07 | 18.07 | 0 | +0.13(+0.75%) | ||
Jun 14, 2022 | 17.93 | 17.93 | 0 | -0.08(-0.42%) | ||
Jun 13, 2022 | 18.01 | 18.01 | 0 | -0.71(-3.78%) | ||
Jun 10, 2022 | 18.72 | 18.72 | 0 | -0.46(-2.39%) | ||
Jun 09, 2022 | 19.18 | 19.18 | 0 | -0.45(-2.29%) | ||
Jun 08, 2022 | 19.63 | 19.63 | 0 | -0.27(-1.35%) | ||
Jun 07, 2022 | 19.89 | 19.89 | 0 | +0.23(+1.17%) | ||
Jun 06, 2022 | 19.66 | 19.66 | 0 | +0.04(+0.19%) | ||
Jun 03, 2022 | 19.63 | 19.63 | 0 | -0.20(-1.01%) | ||
Jun 02, 2022 | 19.83 | 19.83 | 0 | +0.17(+0.88%) | ||
Jun 01, 2022 | 19.65 | 19.65 | 0 | -0.18(-0.92%) | ||
May 31, 2022 | 19.84 | 19.84 | 0 | -0.15(-0.77%) | ||
May 27, 2022 | 19.99 | 19.99 | 0 | +0.34(+1.75%) | ||
May 26, 2022 | 19.64 | 19.64 | 0 | +0.30(+1.53%) | ||
May 25, 2022 | 19.35 | 19.35 | 0 | +0.15(+0.80%) | ||
May 24, 2022 | 19.20 | 19.20 | 0 | +0.00(+0.00%) | ||
May 23, 2022 | 19.20 | 19.20 | 0 | +0.33(+1.78%) | ||
May 20, 2022 | 18.86 | 18.86 | 0 | +0.05(+0.25%) | ||
May 19, 2022 | 18.81 | 18.81 | 0 | -0.14(-0.76%) | ||
May 18, 2022 | 18.96 | 18.96 | 0 | -0.63(-3.22%) | ||
May 17, 2022 | 19.59 | 19.59 | 0 | +0.36(+1.89%) | ||
May 16, 2022 | 19.22 | 19.22 | 0 | +0.02(+0.10%) | ||
May 13, 2022 | 19.20 | 19.20 | 0 | +0.28(+1.47%) | ||
May 12, 2022 | 18.93 | 18.93 | 0 | +0.06(+0.30%) | ||
May 11, 2022 | 18.87 | 18.87 | 0 | -0.14(-0.75%) | ||
May 10, 2022 | 19.01 | 19.01 | 0 | -0.10(-0.50%) | ||
May 09, 2022 | 19.11 | 19.11 | 0 | -0.42(-2.15%) | ||
May 06, 2022 | 19.53 | 19.53 | 0 | -0.05(-0.24%) | ||
May 05, 2022 | 19.58 | 19.58 | 0 | +0.03(+0.15%) | ||
May 03, 2022 | 19.55 | 19.55 | 0 | +0.15(+0.79%) | ||
May 02, 2022 | 19.40 | 19.40 | 0 | +0.07(+0.35%) | ||
Apr 29, 2022 | 19.33 | 19.33 | 0 | -0.55(-2.79%) | ||
Apr 28, 2022 | 19.88 | 19.88 | 0 | +0.30(+1.51%) | ||
Apr 27, 2022 | 19.59 | 19.59 | 0 | -0.02(-0.10%) | ||
Apr 26, 2022 | 19.61 | 19.61 | 0 | -0.39(-1.96%) | ||
Apr 25, 2022 | 20.00 | 20.00 | 0 | +0.01(+0.05%) | ||
Apr 22, 2022 | 19.99 | 19.99 | 0 | -0.53(-2.56%) | ||
Apr 21, 2022 | 20.52 | 20.52 | 0 | -0.18(-0.88%) | ||
Apr 20, 2022 | 20.70 | 20.70 | 0 | +0.16(+0.79%) | ||
Apr 19, 2022 | 20.53 | 20.53 | 0 | +0.29(+1.42%) | ||
Apr 18, 2022 | 20.25 | 20.25 | 0 | +0.04(+0.19%) | ||
Apr 14, 2022 | 20.21 | 20.21 | 0 | -0.09(-0.42%) | ||
Apr 13, 2022 | 20.30 | 20.30 | 0 | +0.14(+0.71%) | ||
Apr 12, 2022 | 20.15 | 20.15 | 0 | -0.03(-0.14%) | ||
Apr 11, 2022 | 20.18 | 20.18 | 0 | -0.21(-1.03%) | ||
Apr 08, 2022 | 20.39 | 20.39 | 0 | +0.11(+0.52%) | ||
Apr 07, 2022 | 20.29 | 20.29 | 0 | +0.08(+0.38%) | ||
Apr 06, 2022 | 20.21 | 20.21 | 0 | +0.01(+0.05%) | ||
Apr 05, 2022 | 20.20 | 20.20 | 0 | -0.17(-0.85%) | ||
Apr 04, 2022 | 20.37 | 20.37 | 0 | -0.03(-0.14%) | ||
Apr 01, 2022 | 20.40 | 20.40 | 0 | +0.06(+0.28%) | ||
Mar 31, 2022 | 20.34 | 20.34 | 0 | -0.31(-1.48%) | ||
Mar 30, 2022 | 20.65 | 20.65 | 0 | -0.08(-0.37%) | ||
Mar 29, 2022 | 20.73 | 20.73 | 0 | +0.20(+0.98%) | ||
Mar 28, 2022 | 20.52 | 20.52 | 0 | -0.03(-0.14%) | ||
Mar 25, 2022 | 20.55 | 20.55 | 0 | +0.20(+0.99%) | ||
Mar 24, 2022 | 20.35 | 20.35 | 0 | +0.20(+1.00%) | ||
Mar 23, 2022 | 20.15 | 20.15 | 0 | -0.25(-1.22%) | ||
Mar 22, 2022 | 20.40 | 20.40 | 0 | +0.12(+0.61%) | ||
Mar 21, 2022 | 20.28 | 20.28 | 0 | +0.03(+0.14%) | ||
Mar 18, 2022 | 20.25 | 20.25 | 0 | +0.08(+0.38%) | ||
Mar 17, 2022 | 20.17 | 20.17 | 0 | +0.22(+1.10%) | ||
Mar 16, 2022 | 19.95 | 19.95 | 0 | +0.32(+1.61%) | ||
Mar 15, 2022 | 19.64 | 19.64 | 0 | +0.18(+0.93%) | ||
Mar 14, 2022 | 19.45 | 19.45 | 0 | +0.02(+0.10%) | ||
Mar 11, 2022 | 19.43 | 19.43 | 0 | -0.11(-0.59%) | ||
Mar 10, 2022 | 19.55 | 19.55 | 0 | -0.04(-0.20%) | ||
Mar 09, 2022 | 19.59 | 19.59 | 0 | +0.33(+1.69%) | ||
Mar 08, 2022 | 19.26 | 19.26 | 0 | -0.10(-0.49%) | ||
Mar 07, 2022 | 19.36 | 19.36 | 0 | -0.44(-2.22%) | ||
Mar 04, 2022 | 19.80 | 19.80 | 0 | -0.09(-0.43%) | ||
Mar 03, 2022 | 19.88 | 19.88 | 0 | +0.01(+0.05%) | ||
Mar 02, 2022 | 19.87 | 19.87 | 0 | +0.41(+2.11%) | ||
Mar 01, 2022 | 19.46 | 19.46 | 0 | -0.31(-1.55%) | ||
Feb 28, 2022 | 19.77 | 19.77 | 0 | -0.10(-0.48%) | ||
Feb 25, 2022 | 19.86 | 19.86 | 0 | +0.55(+2.82%) | ||
Feb 24, 2022 | 19.32 | 19.32 | 0 | -0.03(-0.15%) | ||
Feb 23, 2022 | 19.35 | 19.35 | 0 | -0.28(-1.41%) | ||
Feb 22, 2022 | 19.63 | 19.63 | 0 | -0.17(-0.87%) | ||
Feb 18, 2022 | 19.80 | 19.80 | 0 | -0.08(-0.38%) | ||
Feb 17, 2022 | 19.87 | 19.87 | 0 | -0.32(-1.56%) | ||
Feb 16, 2022 | 20.19 | 20.19 | 0 | +0.05(+0.24%) | ||
Feb 15, 2022 | 20.14 | 20.14 | 0 | +0.20(+1.01%) | ||
Feb 14, 2022 | 19.94 | 19.94 | 0 | -0.16(-0.81%) | ||
Feb 11, 2022 | 20.10 | 20.10 | 0 | -0.15(-0.76%) | ||
Feb 10, 2022 | 20.26 | 20.26 | 0 | -0.30(-1.44%) | ||
Feb 09, 2022 | 20.55 | 20.55 | 0 | +0.24(+1.18%) | ||
Feb 08, 2022 | 20.31 | 20.31 | 0 | +0.15(+0.76%) | ||
Feb 07, 2022 | 20.16 | 20.16 | 0 | +0.01(+0.05%) | ||
Feb 04, 2022 | 20.15 | 20.15 | 0 | -0.01(-0.05%) | ||
Feb 03, 2022 | 20.16 | 20.16 | 0 | -0.18(-0.89%) | ||
Feb 02, 2022 | 20.34 | 20.34 | 0 | +0.16(+0.81%) | ||
Feb 01, 2022 | 20.18 | 20.18 | 0 | +0.17(+0.86%) | ||
Jan 31, 2022 | 20.01 | 20.01 | 0 | +0.20(+1.01%) | ||
Jan 28, 2022 | 19.81 | 19.81 | 0 | +0.27(+1.37%) | ||
Jan 27, 2022 | 19.54 | 19.54 | 0 | -0.13(-0.68%) | ||
Jan 26, 2022 | 19.67 | 19.67 | 0 | -0.09(-0.44%) | ||
Jan 25, 2022 | 19.76 | 19.76 | 0 | -0.07(-0.34%) | ||
Jan 24, 2022 | 19.83 | 19.83 | 0 | +0.05(+0.24%) | ||
Jan 21, 2022 | 19.78 | 19.78 | 0 | -0.25(-1.24%) | ||
Jan 20, 2022 | 20.03 | 20.03 | 0 | -0.24(-1.18%) | ||
Jan 19, 2022 | 20.27 | 20.27 | 0 | -0.19(-0.94%) | ||
Jan 18, 2022 | 20.46 | 20.46 | 0 | -0.26(-1.25%) | ||
Jan 14, 2022 | 20.72 | 20.72 | 0 | -0.03(-0.14%) | ||
Jan 13, 2022 | 20.74 | 20.74 | 0 | -0.05(-0.23%) | ||
Jan 12, 2022 | 20.79 | 20.79 | 0 | +0.00(+0.00%) | ||
Jan 11, 2022 | 20.79 | 20.79 | 0 | +0.14(+0.69%) | ||
Jan 10, 2022 | 20.65 | 20.65 | 0 | +0.00(+0.00%) | ||
Jan 07, 2022 | 20.65 | 20.65 | 0 | +0.05(+0.23%) | ||
Jan 06, 2022 | 20.60 | 20.60 | 0 | +0.07(+0.33%) | ||
Jan 05, 2022 | 20.53 | 20.53 | 0 | -0.18(-0.88%) | ||
Jan 04, 2022 | 20.72 | 20.72 | 0 | +0.16(+0.79%) | ||
Jan 03, 2022 | 20.55 | 20.55 | 0 | +0.07(+0.33%) | ||
Dec 31, 2021 | 20.49 | 20.49 | 0 | +0.01(+0.05%) | ||
Dec 30, 2021 | 20.48 | 20.48 | 0 | -0.02(-0.09%) | ||
Dec 29, 2021 | 20.50 | 20.50 | 0 | +0.07(+0.33%) | ||
Dec 28, 2021 | 20.43 | 20.43 | 0 | +0.04(+0.19%) | ||
Dec 27, 2021 | 20.39 | 20.39 | 0 | +0.23(+1.14%) | ||
Dec 23, 2021 | 20.16 | 20.16 | 0 | +0.10(+0.48%) | ||
Dec 22, 2021 | 20.07 | 20.07 | 0 | +0.12(+0.62%) | ||
Dec 21, 2021 | 19.94 | 19.94 | 0 | +0.27(+1.36%) | ||
Dec 20, 2021 | 19.67 | 19.67 | 0 | -0.23(-1.15%) | ||
Dec 17, 2021 | 19.90 | 19.90 | 0 | -0.26(-1.28%) | ||
Dec 16, 2021 | 20.16 | 20.16 | 0 | -1.13(-5.30%) | ||
Dec 15, 2021 | 21.29 | 21.29 | 0 | +0.21(+0.98%) | ||
Dec 14, 2021 | 21.08 | 21.08 | 0 | -0.01(-0.04%) | ||
Dec 13, 2021 | 21.09 | 21.09 | 0 | -0.08(-0.40%) | ||
Dec 10, 2021 | 21.18 | 21.18 | 0 | +0.11(+0.53%) | ||
Dec 09, 2021 | 21.06 | 21.06 | 0 | -0.06(-0.27%) | ||
Dec 08, 2021 | 21.12 | 21.12 | 0 | +0.01(+0.04%) | ||
Dec 07, 2021 | 21.11 | 21.11 | 0 | +0.24(+1.17%) | ||
Dec 06, 2021 | 20.87 | 20.87 | 0 | -0.40(-1.90%) | ||
Nov 24, 2021 | 21.27 | 21.27 | 0 | -0.04(-0.18%) | ||
Nov 23, 2021 | 21.31 | 21.31 | 0 | +0.16(+0.75%) | ||
Nov 22, 2021 | 21.15 | 21.15 | 0 | +0.10(+0.49%) | ||
Nov 19, 2021 | 21.04 | 21.04 | 0 | -0.20(-0.93%) | ||
Nov 18, 2021 | 21.24 | 21.24 | 0 | -0.09(-0.44%) | ||
Nov 17, 2021 | 21.34 | 21.34 | 0 | -0.11(-0.52%) | ||
Nov 16, 2021 | 21.45 | 21.45 | 0 | -0.07(-0.35%) | ||
Nov 15, 2021 | 21.52 | 21.52 | 0 | +0.02(+0.09%) | ||
Nov 12, 2021 | 21.50 | 21.50 | 0 | +0.07(+0.31%) | ||
Nov 11, 2021 | 21.44 | 21.44 | 0 | +0.06(+0.26%) | ||
Nov 10, 2021 | 21.38 | 21.38 | 0 | -0.02(-0.09%) | ||
Nov 09, 2021 | 21.40 | 21.40 | 0 | -0.02(-0.09%) | ||
Nov 08, 2021 | 21.42 | 21.42 | 0 | +0.03(+0.13%) | ||
Nov 05, 2021 | 21.39 | 21.39 | 0 | +0.13(+0.62%) | ||
Nov 04, 2021 | 21.26 | 21.26 | 0 | -0.10(-0.48%) | ||
Nov 03, 2021 | 21.36 | 21.36 | 0 | +0.08(+0.35%) | ||
Nov 02, 2021 | 21.29 | 21.29 | 0 | +0.07(+0.31%) |