Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 16.04 | 16.04 | 0 | +0.11(+0.69%) | ||
Nov 29, 2022 | 15.93 | 15.93 | 0 | +0.00(+0.00%) | ||
Nov 28, 2022 | 15.93 | 15.93 | 0 | -0.05(-0.31%) | ||
Nov 25, 2022 | 15.98 | 15.98 | 0 | -0.01(-0.06%) | ||
Nov 23, 2022 | 15.99 | 15.99 | 0 | +0.15(+0.95%) | ||
Nov 22, 2022 | 15.84 | 15.84 | 0 | +0.09(+0.57%) | ||
Nov 21, 2022 | 15.75 | 15.75 | 0 | -0.07(-0.44%) | ||
Nov 18, 2022 | 15.82 | 15.82 | 0 | -0.03(-0.19%) | ||
Nov 17, 2022 | 15.85 | 15.85 | 0 | -0.09(-0.56%) | ||
Nov 16, 2022 | 15.94 | 15.94 | 0 | +0.09(+0.57%) | ||
Nov 15, 2022 | 15.85 | 15.85 | 0 | +0.10(+0.63%) | ||
Nov 14, 2022 | 15.75 | 15.75 | 0 | -0.03(-0.19%) | ||
Nov 11, 2022 | 15.78 | 15.78 | 0 | +0.12(+0.77%) | ||
Nov 10, 2022 | 15.66 | 15.66 | 0 | +0.41(+2.69%) | ||
Nov 09, 2022 | 15.25 | 15.25 | 0 | +0.01(+0.07%) | ||
Nov 08, 2022 | 15.24 | 15.24 | 0 | +0.09(+0.59%) | ||
Nov 07, 2022 | 15.15 | 15.15 | 0 | +0.01(+0.07%) | ||
Nov 04, 2022 | 15.14 | 15.14 | 0 | +0.12(+0.80%) | ||
Nov 03, 2022 | 15.02 | 15.02 | 0 | -0.14(-0.92%) | ||
Nov 02, 2022 | 15.16 | 15.16 | 0 | -0.03(-0.20%) | ||
Nov 01, 2022 | 15.19 | 15.19 | 0 | +0.03(+0.20%) | ||
Oct 31, 2022 | 15.16 | 15.16 | 0 | -0.11(-0.72%) | ||
Oct 28, 2022 | 15.27 | 15.27 | 0 | -0.05(-0.33%) | ||
Oct 27, 2022 | 15.32 | 15.32 | 0 | +0.05(+0.33%) | ||
Oct 26, 2022 | 15.27 | 15.27 | 0 | +0.17(+1.13%) | ||
Oct 25, 2022 | 15.10 | 15.10 | 0 | +0.19(+1.27%) | ||
Oct 24, 2022 | 14.91 | 14.91 | 0 | +0.01(+0.07%) | ||
Oct 21, 2022 | 14.90 | 14.90 | 0 | +0.06(+0.40%) | ||
Oct 20, 2022 | 14.84 | 14.84 | 0 | -0.05(-0.34%) | ||
Oct 19, 2022 | 14.89 | 14.89 | 0 | -0.12(-0.80%) | ||
Oct 18, 2022 | 15.01 | 15.01 | 0 | +0.03(+0.20%) | ||
Oct 17, 2022 | 14.98 | 14.98 | 0 | +0.08(+0.54%) | ||
Oct 14, 2022 | 14.90 | 14.90 | 0 | -0.07(-0.47%) | ||
Oct 13, 2022 | 14.97 | 14.97 | 0 | +0.00(+0.00%) | ||
Oct 12, 2022 | 14.97 | 14.97 | 0 | -0.02(-0.13%) | ||
Oct 11, 2022 | 14.99 | 14.99 | 0 | -0.03(-0.20%) | ||
Oct 10, 2022 | 15.02 | 15.02 | 0 | -0.08(-0.53%) | ||
Oct 07, 2022 | 15.10 | 15.10 | 0 | -0.09(-0.59%) | ||
Oct 06, 2022 | 15.19 | 15.19 | 0 | -0.12(-0.78%) | ||
Oct 05, 2022 | 15.31 | 15.31 | 0 | -0.13(-0.84%) | ||
Oct 04, 2022 | 15.44 | 15.44 | 0 | +0.12(+0.78%) | ||
Oct 03, 2022 | 15.32 | 15.32 | 0 | +0.14(+0.92%) | ||
Sep 30, 2022 | 15.18 | 15.18 | 0 | +0.00(+0.00%) | ||
Sep 29, 2022 | 15.18 | 15.18 | 0 | -0.03(-0.20%) | ||
Sep 28, 2022 | 15.21 | 15.21 | 0 | +0.16(+1.06%) | ||
Sep 27, 2022 | 15.05 | 15.05 | 0 | -0.09(-0.59%) | ||
Sep 26, 2022 | 15.14 | 15.14 | 0 | -0.21(-1.37%) | ||
Sep 23, 2022 | 15.35 | 15.35 | 0 | -0.18(-1.16%) | ||
Sep 22, 2022 | 15.53 | 15.53 | 0 | -0.08(-0.51%) | ||
Sep 21, 2022 | 15.61 | 15.61 | 0 | -0.05(-0.32%) | ||
Sep 20, 2022 | 15.66 | 15.66 | 0 | -0.10(-0.63%) | ||
Sep 19, 2022 | 15.76 | 15.76 | 0 | -0.01(-0.06%) | ||
Sep 16, 2022 | 15.77 | 15.77 | 0 | -0.07(-0.44%) | ||
Sep 15, 2022 | 15.84 | 15.84 | 0 | -0.03(-0.19%) | ||
Sep 14, 2022 | 15.87 | 15.87 | 0 | +0.00(+0.00%) | ||
Sep 13, 2022 | 15.87 | 15.87 | 0 | -0.14(-0.87%) | ||
Sep 12, 2022 | 16.01 | 16.01 | 0 | +0.08(+0.50%) | ||
Sep 09, 2022 | 15.93 | 15.93 | 0 | +0.04(+0.25%) | ||
Sep 08, 2022 | 15.89 | 15.89 | 0 | -0.05(-0.31%) | ||
Sep 07, 2022 | 15.94 | 15.94 | 0 | -0.08(-0.50%) | ||
Sep 02, 2022 | 16.02 | 16.02 | 0 | +0.06(+0.38%) | ||
Sep 01, 2022 | 15.96 | 15.96 | 0 | -0.17(-1.05%) | ||
Aug 31, 2022 | 16.13 | 16.13 | 0 | -0.04(-0.25%) | ||
Aug 30, 2022 | 16.17 | 16.17 | 0 | -0.01(-0.06%) | ||
Aug 29, 2022 | 16.18 | 16.18 | 0 | -0.09(-0.55%) | ||
Aug 26, 2022 | 16.27 | 16.27 | 0 | -0.04(-0.25%) | ||
Aug 25, 2022 | 16.31 | 16.31 | 0 | +0.07(+0.43%) | ||
Aug 24, 2022 | 16.24 | 16.24 | 0 | -0.05(-0.31%) | ||
Aug 23, 2022 | 16.29 | 16.29 | 0 | +0.00(+0.00%) | ||
Aug 22, 2022 | 16.29 | 16.29 | 0 | -0.17(-1.03%) | ||
Aug 19, 2022 | 16.46 | 16.46 | 0 | -0.14(-0.84%) | ||
Aug 18, 2022 | 16.60 | 16.60 | 0 | -0.06(-0.36%) | ||
Aug 17, 2022 | 16.66 | 16.66 | 0 | -0.11(-0.66%) | ||
Aug 16, 2022 | 16.77 | 16.77 | 0 | -0.03(-0.18%) | ||
Aug 15, 2022 | 16.80 | 16.80 | 0 | +0.01(+0.06%) | ||
Aug 12, 2022 | 16.79 | 16.79 | 0 | -0.02(-0.12%) | ||
Aug 11, 2022 | 16.81 | 16.81 | 0 | -0.05(-0.30%) | ||
Aug 10, 2022 | 16.86 | 16.86 | 0 | +0.12(+0.72%) | ||
Aug 09, 2022 | 16.74 | 16.74 | 0 | -0.01(-0.06%) | ||
Aug 08, 2022 | 16.75 | 16.75 | 0 | +0.07(+0.42%) | ||
Aug 05, 2022 | 16.68 | 16.68 | 0 | -0.20(-1.18%) | ||
Aug 04, 2022 | 16.88 | 16.88 | 0 | +0.11(+0.66%) | ||
Aug 03, 2022 | 16.77 | 16.77 | 0 | -0.03(-0.18%) | ||
Aug 02, 2022 | 16.80 | 16.80 | 0 | -0.15(-0.88%) | ||
Aug 01, 2022 | 16.95 | 16.95 | 0 | +0.10(+0.59%) | ||
Jul 29, 2022 | 16.85 | 16.85 | 0 | +0.08(+0.48%) | ||
Jul 28, 2022 | 16.77 | 16.77 | 0 | +0.16(+0.96%) | ||
Jul 27, 2022 | 16.61 | 16.61 | 0 | +0.05(+0.30%) | ||
Jul 26, 2022 | 16.56 | 16.56 | 0 | -0.01(-0.06%) | ||
Jul 25, 2022 | 16.57 | 16.57 | 0 | +0.01(+0.06%) | ||
Jul 22, 2022 | 16.56 | 16.56 | 0 | +0.25(+1.53%) | ||
Jul 20, 2022 | 16.31 | 16.31 | 0 | +0.00(+0.00%) | ||
Jul 19, 2022 | 16.31 | 16.31 | 0 | -0.03(-0.18%) | ||
Jul 18, 2022 | 16.34 | 16.34 | 0 | +0.02(+0.12%) | ||
Jul 15, 2022 | 16.32 | 16.32 | 0 | +0.07(+0.43%) | ||
Jul 14, 2022 | 16.25 | 16.25 | 0 | -0.10(-0.61%) | ||
Jul 13, 2022 | 16.35 | 16.35 | 0 | +0.02(+0.12%) | ||
Jul 12, 2022 | 16.33 | 16.33 | 0 | +0.00(+0.00%) | ||
Jul 08, 2022 | 16.33 | 16.33 | 0 | -0.04(-0.24%) | ||
Jul 07, 2022 | 16.37 | 16.37 | 0 | -0.02(-0.12%) | ||
Jul 06, 2022 | 16.39 | 16.39 | 0 | -0.08(-0.49%) | ||
Jul 05, 2022 | 16.47 | 16.47 | 0 | -0.08(-0.48%) | ||
Jul 01, 2022 | 16.55 | 16.55 | 0 | +0.09(+0.55%) | ||
Jun 30, 2022 | 16.46 | 16.46 | 0 | +0.11(+0.67%) | ||
Jun 28, 2022 | 16.35 | 16.35 | 0 | -0.06(-0.37%) | ||
Jun 27, 2022 | 16.41 | 16.41 | 0 | -0.06(-0.36%) | ||
Jun 24, 2022 | 16.47 | 16.47 | 0 | -0.01(-0.06%) | ||
Jun 23, 2022 | 16.48 | 16.48 | 0 | +0.10(+0.61%) | ||
Jun 22, 2022 | 16.38 | 16.38 | 0 | +0.13(+0.80%) | ||
Jun 21, 2022 | 16.25 | 16.25 | 0 | -0.06(-0.37%) | ||
Jun 17, 2022 | 16.31 | 16.31 | 0 | -0.12(-0.73%) | ||
Jun 16, 2022 | 16.43 | 16.43 | 0 | +0.08(+0.49%) | ||
Jun 15, 2022 | 16.35 | 16.35 | 0 | +0.15(+0.93%) | ||
Jun 14, 2022 | 16.20 | 16.20 | 0 | -0.13(-0.80%) | ||
Jun 13, 2022 | 16.33 | 16.33 | 0 | -0.27(-1.63%) | ||
Jun 10, 2022 | 16.60 | 16.60 | 0 | -0.15(-0.90%) | ||
Jun 09, 2022 | 16.75 | 16.75 | 0 | -0.10(-0.59%) | ||
Jun 08, 2022 | 16.85 | 16.85 | 0 | -0.07(-0.41%) | ||
Jun 07, 2022 | 16.92 | 16.92 | 0 | +0.01(+0.06%) | ||
Jun 06, 2022 | 16.91 | 16.91 | 0 | -0.09(-0.53%) | ||
Jun 03, 2022 | 17.00 | 17.00 | 0 | -0.05(-0.29%) | ||
Jun 02, 2022 | 17.05 | 17.05 | 0 | +0.04(+0.24%) | ||
Jun 01, 2022 | 17.01 | 17.01 | 0 | -0.11(-0.64%) | ||
May 31, 2022 | 17.12 | 17.12 | 0 | -0.10(-0.58%) | ||
May 27, 2022 | 17.22 | 17.22 | 0 | +0.05(+0.29%) | ||
May 26, 2022 | 17.17 | 17.17 | 0 | +0.02(+0.12%) | ||
May 25, 2022 | 17.15 | 17.15 | 0 | -0.01(-0.06%) | ||
May 24, 2022 | 17.16 | 17.16 | 0 | +0.11(+0.65%) | ||
May 23, 2022 | 17.05 | 17.05 | 0 | +0.02(+0.12%) | ||
May 20, 2022 | 17.03 | 17.03 | 0 | +0.04(+0.24%) | ||
May 19, 2022 | 16.99 | 16.99 | 0 | +0.09(+0.53%) | ||
May 18, 2022 | 16.90 | 16.90 | 0 | +0.01(+0.06%) | ||
May 17, 2022 | 16.89 | 16.89 | 0 | -0.02(-0.12%) | ||
May 16, 2022 | 16.91 | 16.91 | 0 | +0.05(+0.30%) | ||
May 13, 2022 | 16.86 | 16.86 | 0 | -0.04(-0.24%) | ||
May 12, 2022 | 16.90 | 16.90 | 0 | +0.01(+0.06%) | ||
May 11, 2022 | 16.89 | 16.89 | 0 | +0.04(+0.24%) | ||
May 10, 2022 | 16.85 | 16.85 | 0 | +0.02(+0.12%) | ||
May 09, 2022 | 16.83 | 16.83 | 0 | +0.01(+0.06%) | ||
May 06, 2022 | 16.82 | 16.82 | 0 | -0.11(-0.65%) | ||
May 05, 2022 | 16.93 | 16.93 | 0 | -0.03(-0.18%) | ||
May 03, 2022 | 16.96 | 16.96 | 0 | +0.03(+0.18%) | ||
May 02, 2022 | 16.93 | 16.93 | 0 | -0.10(-0.59%) | ||
Apr 29, 2022 | 17.03 | 17.03 | 0 | -0.01(-0.06%) | ||
Apr 28, 2022 | 17.04 | 17.04 | 0 | -0.11(-0.64%) | ||
Apr 27, 2022 | 17.15 | 17.15 | 0 | -0.10(-0.58%) | ||
Apr 26, 2022 | 17.25 | 17.25 | 0 | +0.01(+0.06%) | ||
Apr 25, 2022 | 17.24 | 17.24 | 0 | -0.01(-0.06%) | ||
Apr 22, 2022 | 17.25 | 17.25 | 0 | -0.11(-0.63%) | ||
Apr 21, 2022 | 17.36 | 17.36 | 0 | -0.07(-0.40%) | ||
Apr 20, 2022 | 17.43 | 17.43 | 0 | +0.09(+0.52%) | ||
Apr 19, 2022 | 17.34 | 17.34 | 0 | -0.11(-0.63%) | ||
Apr 18, 2022 | 17.45 | 17.45 | 0 | -0.06(-0.34%) | ||
Apr 14, 2022 | 17.51 | 17.51 | 0 | -0.10(-0.57%) | ||
Apr 13, 2022 | 17.61 | 17.61 | 0 | +0.04(+0.23%) | ||
Apr 12, 2022 | 17.57 | 17.57 | 0 | +0.01(+0.06%) | ||
Apr 11, 2022 | 17.56 | 17.56 | 0 | -0.11(-0.62%) | ||
Apr 08, 2022 | 17.67 | 17.67 | 0 | -0.05(-0.28%) | ||
Apr 07, 2022 | 17.72 | 17.72 | 0 | -0.05(-0.28%) | ||
Apr 06, 2022 | 17.77 | 17.77 | 0 | -0.07(-0.39%) | ||
Apr 05, 2022 | 17.84 | 17.84 | 0 | -0.15(-0.83%) | ||
Apr 04, 2022 | 17.99 | 17.99 | 0 | -0.01(-0.06%) | ||
Apr 01, 2022 | 18.00 | 18.00 | 0 | -0.05(-0.28%) | ||
Mar 31, 2022 | 18.05 | 18.05 | 0 | +0.01(+0.06%) | ||
Mar 30, 2022 | 18.04 | 18.04 | 0 | +0.09(+0.50%) | ||
Mar 29, 2022 | 17.95 | 17.95 | 0 | +0.10(+0.56%) | ||
Mar 28, 2022 | 17.85 | 17.85 | 0 | -0.04(-0.22%) | ||
Mar 25, 2022 | 17.89 | 17.89 | 0 | -0.05(-0.28%) | ||
Mar 24, 2022 | 17.94 | 17.94 | 0 | -0.07(-0.39%) | ||
Mar 23, 2022 | 18.01 | 18.01 | 0 | +0.03(+0.17%) | ||
Mar 22, 2022 | 17.98 | 17.98 | 0 | -0.07(-0.39%) | ||
Mar 21, 2022 | 18.05 | 18.05 | 0 | -0.12(-0.66%) | ||
Mar 18, 2022 | 18.17 | 18.17 | 0 | -0.04(-0.22%) | ||
Mar 17, 2022 | 18.21 | 18.21 | 0 | +0.07(+0.39%) | ||
Mar 16, 2022 | 18.14 | 18.14 | 0 | +0.09(+0.50%) | ||
Mar 15, 2022 | 18.05 | 18.05 | 0 | +0.01(+0.06%) | ||
Mar 14, 2022 | 18.04 | 18.04 | 0 | -0.12(-0.66%) | ||
Mar 11, 2022 | 18.16 | 18.16 | 0 | -0.07(-0.38%) | ||
Mar 10, 2022 | 18.23 | 18.23 | 0 | -0.11(-0.60%) | ||
Mar 09, 2022 | 18.34 | 18.34 | 0 | +0.03(+0.16%) | ||
Mar 08, 2022 | 18.31 | 18.31 | 0 | -0.09(-0.49%) | ||
Mar 07, 2022 | 18.40 | 18.40 | 0 | -0.15(-0.81%) | ||
Mar 04, 2022 | 18.55 | 18.55 | 0 | -0.04(-0.22%) | ||
Mar 03, 2022 | 18.59 | 18.59 | 0 | -0.05(-0.27%) | ||
Mar 02, 2022 | 18.64 | 18.64 | 0 | -0.14(-0.75%) | ||
Mar 01, 2022 | 18.78 | 18.78 | 0 | -0.04(-0.21%) | ||
Feb 28, 2022 | 18.82 | 18.82 | 0 | -0.07(-0.37%) | ||
Feb 25, 2022 | 18.89 | 18.89 | 0 | +0.12(+0.64%) | ||
Feb 24, 2022 | 18.77 | 18.77 | 0 | -0.28(-1.47%) | ||
Feb 23, 2022 | 19.05 | 19.05 | 0 | -0.07(-0.37%) | ||
Feb 22, 2022 | 19.12 | 19.12 | 0 | -0.05(-0.26%) | ||
Feb 18, 2022 | 19.17 | 19.17 | 0 | +0.00(+0.00%) | ||
Feb 17, 2022 | 19.17 | 19.17 | 0 | +0.01(+0.05%) | ||
Feb 16, 2022 | 19.16 | 19.16 | 0 | +0.05(+0.26%) | ||
Feb 15, 2022 | 19.11 | 19.11 | 0 | +0.02(+0.10%) | ||
Feb 14, 2022 | 19.09 | 19.09 | 0 | -0.08(-0.42%) | ||
Feb 11, 2022 | 19.17 | 19.17 | 0 | -0.04(-0.21%) | ||
Feb 10, 2022 | 19.21 | 19.21 | 0 | -0.08(-0.41%) | ||
Feb 09, 2022 | 19.29 | 19.29 | 0 | +0.03(+0.16%) | ||
Feb 08, 2022 | 19.26 | 19.26 | 0 | -0.06(-0.31%) | ||
Feb 07, 2022 | 19.32 | 19.32 | 0 | -0.01(-0.05%) | ||
Feb 04, 2022 | 19.33 | 19.33 | 0 | -0.09(-0.46%) | ||
Feb 03, 2022 | 19.42 | 19.42 | 0 | -0.03(-0.15%) | ||
Feb 02, 2022 | 19.45 | 19.45 | 0 | +0.07(+0.36%) | ||
Feb 01, 2022 | 19.38 | 19.38 | 0 | +0.02(+0.10%) | ||
Jan 31, 2022 | 19.36 | 19.36 | 0 | +0.05(+0.26%) | ||
Jan 28, 2022 | 19.31 | 19.31 | 0 | -0.01(-0.05%) | ||
Jan 27, 2022 | 19.32 | 19.32 | 0 | -0.07(-0.36%) | ||
Jan 26, 2022 | 19.39 | 19.39 | 0 | -0.09(-0.46%) | ||
Jan 25, 2022 | 19.48 | 19.48 | 0 | -0.02(-0.10%) | ||
Jan 24, 2022 | 19.50 | 19.50 | 0 | -0.05(-0.26%) | ||
Jan 21, 2022 | 19.55 | 19.55 | 0 | +0.06(+0.31%) | ||
Jan 20, 2022 | 19.49 | 19.49 | 0 | +0.00(+0.00%) | ||
Jan 19, 2022 | 19.49 | 19.49 | 0 | +0.04(+0.21%) | ||
Jan 18, 2022 | 19.45 | 19.45 | 0 | -0.14(-0.71%) | ||
Jan 14, 2022 | 19.59 | 19.59 | 0 | -0.07(-0.36%) | ||
Jan 13, 2022 | 19.66 | 19.66 | 0 | +0.02(+0.10%) | ||
Jan 12, 2022 | 19.64 | 19.64 | 0 | +0.07(+0.36%) | ||
Jan 11, 2022 | 19.57 | 19.57 | 0 | +0.04(+0.20%) | ||
Jan 10, 2022 | 19.53 | 19.53 | 0 | -0.02(-0.10%) | ||
Jan 07, 2022 | 19.55 | 19.55 | 0 | +0.03(+0.15%) | ||
Jan 06, 2022 | 19.52 | 19.52 | 0 | -0.05(-0.26%) | ||
Jan 05, 2022 | 19.57 | 19.57 | 0 | -0.02(-0.10%) | ||
Jan 04, 2022 | 19.59 | 19.59 | 0 | -0.05(-0.25%) | ||
Jan 03, 2022 | 19.64 | 19.64 | 0 | -0.11(-0.56%) | ||
Dec 31, 2021 | 19.75 | 19.75 | 0 | +0.04(+0.20%) | ||
Dec 30, 2021 | 19.71 | 19.71 | 0 | +0.00(+0.00%) | ||
Dec 29, 2021 | 19.71 | 19.71 | 0 | -0.02(-0.10%) | ||
Dec 28, 2021 | 19.73 | 19.73 | 0 | +0.00(+0.00%) | ||
Dec 27, 2021 | 19.73 | 19.73 | 0 | +0.00(+0.00%) | ||
Dec 23, 2021 | 19.73 | 19.73 | 0 | -0.03(-0.15%) | ||
Dec 22, 2021 | 19.76 | 19.76 | 0 | +0.04(+0.20%) | ||
Dec 21, 2021 | 19.72 | 19.72 | 0 | -0.03(-0.15%) | ||
Dec 20, 2021 | 19.75 | 19.75 | 0 | -0.14(-0.70%) | ||
Dec 17, 2021 | 19.89 | 19.89 | 0 | -0.03(-0.15%) | ||
Dec 16, 2021 | 19.92 | 19.92 | 0 | +0.03(+0.15%) | ||
Dec 15, 2021 | 19.89 | 19.89 | 0 | -0.01(-0.05%) | ||
Dec 14, 2021 | 19.90 | 19.90 | 0 | -0.03(-0.15%) | ||
Dec 13, 2021 | 19.93 | 19.93 | 0 | +0.00(+0.00%) | ||
Dec 10, 2021 | 19.93 | 19.93 | 0 | +0.01(+0.05%) | ||
Dec 09, 2021 | 19.92 | 19.92 | 0 | +0.00(+0.00%) | ||
Dec 08, 2021 | 19.92 | 19.92 | 0 | +0.00(+0.00%) | ||
Dec 07, 2021 | 19.92 | 19.92 | 0 | +0.00(+0.00%) |