Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 20.65 | 20.65 | 0 | -0.05(-0.24%) | ||
Dec 30, 2021 | 20.70 | 20.70 | 0 | -0.06(-0.29%) | ||
Dec 29, 2021 | 20.76 | 20.76 | 0 | +0.03(+0.14%) | ||
Dec 28, 2021 | 20.73 | 20.73 | 0 | -0.01(-0.05%) | ||
Dec 27, 2021 | 20.74 | 20.74 | 0 | +0.24(+1.17%) | ||
Dec 23, 2021 | 20.50 | 20.50 | 0 | +0.11(+0.54%) | ||
Dec 22, 2021 | 20.39 | 20.39 | 0 | +0.19(+0.94%) | ||
Dec 21, 2021 | 20.20 | 20.20 | 0 | +0.36(+1.81%) | ||
Dec 20, 2021 | 19.84 | 19.84 | 0 | -0.21(-1.05%) | ||
Dec 17, 2021 | 20.05 | 20.05 | 0 | -0.20(-0.99%) | ||
Dec 16, 2021 | 20.25 | 20.25 | 0 | -3.41(-14.41%) | ||
Dec 15, 2021 | 23.66 | 23.66 | 0 | +0.43(+1.85%) | ||
Dec 14, 2021 | 23.23 | 23.23 | 0 | -0.17(-0.73%) | ||
Dec 13, 2021 | 23.40 | 23.40 | 0 | -0.22(-0.93%) | ||
Dec 10, 2021 | 23.62 | 23.62 | 0 | +0.15(+0.64%) | ||
Dec 09, 2021 | 23.47 | 23.47 | 0 | -0.16(-0.68%) | ||
Dec 08, 2021 | 23.63 | 23.63 | 0 | +0.04(+0.17%) | ||
Dec 07, 2021 | 23.59 | 23.59 | 0 | +0.42(+1.81%) | ||
Dec 06, 2021 | 23.17 | 23.17 | 0 | -0.62(-2.61%) | ||
Nov 24, 2021 | 23.79 | 23.79 | 0 | +0.04(+0.17%) | ||
Nov 23, 2021 | 23.75 | 23.75 | 0 | +0.05(+0.21%) | ||
Nov 22, 2021 | 23.70 | 23.70 | 0 | -0.14(-0.59%) | ||
Nov 19, 2021 | 23.84 | 23.84 | 0 | -0.20(-0.83%) | ||
Nov 18, 2021 | 24.04 | 24.04 | 0 | +0.06(+0.25%) | ||
Nov 17, 2021 | 23.98 | 23.98 | 0 | -0.08(-0.33%) | ||
Nov 16, 2021 | 24.06 | 24.06 | 0 | +0.11(+0.46%) | ||
Nov 15, 2021 | 23.95 | 23.95 | 0 | +0.02(+0.08%) | ||
Nov 12, 2021 | 23.93 | 23.93 | 0 | +0.16(+0.67%) | ||
Nov 11, 2021 | 23.77 | 23.77 | 0 | +0.06(+0.25%) | ||
Nov 10, 2021 | 23.71 | 23.71 | 0 | -0.24(-1.00%) | ||
Nov 09, 2021 | 23.95 | 23.95 | 0 | +0.02(+0.08%) | ||
Nov 08, 2021 | 23.93 | 23.93 | 0 | +0.09(+0.38%) | ||
Nov 05, 2021 | 23.84 | 23.84 | 0 | +0.08(+0.34%) | ||
Nov 04, 2021 | 23.76 | 23.76 | 0 | +0.15(+0.64%) | ||
Nov 03, 2021 | 23.61 | 23.61 | 0 | +0.19(+0.81%) | ||
Nov 02, 2021 | 23.42 | 23.42 | 0 | +0.12(+0.52%) | ||
Nov 01, 2021 | 23.30 | 23.30 | 0 | +0.05(+0.22%) | ||
Oct 29, 2021 | 23.25 | 23.25 | 0 | +0.05(+0.22%) | ||
Oct 28, 2021 | 23.20 | 23.20 | 0 | +0.22(+0.96%) | ||
Oct 27, 2021 | 22.98 | 22.98 | 0 | -0.14(-0.61%) | ||
Oct 26, 2021 | 23.12 | 23.12 | 0 | +0.03(+0.13%) | ||
Oct 25, 2021 | 23.09 | 23.09 | 0 | -0.01(-0.04%) | ||
Oct 22, 2021 | 23.10 | 23.10 | 0 | -0.03(-0.13%) | ||
Oct 21, 2021 | 23.13 | 23.13 | 0 | +0.12(+0.52%) | ||
Oct 20, 2021 | 23.01 | 23.01 | 0 | +0.12(+0.52%) | ||
Oct 19, 2021 | 22.89 | 22.89 | 0 | +0.14(+0.62%) | ||
Oct 18, 2021 | 22.75 | 22.75 | 0 | +0.09(+0.40%) | ||
Oct 15, 2021 | 22.66 | 22.66 | 0 | +0.18(+0.80%) | ||
Oct 14, 2021 | 22.48 | 22.48 | 0 | +0.36(+1.63%) | ||
Oct 13, 2021 | 22.12 | 22.12 | 0 | +0.11(+0.50%) | ||
Oct 12, 2021 | 22.01 | 22.01 | 0 | +0.02(+0.09%) | ||
Oct 11, 2021 | 21.99 | 21.99 | 0 | -0.18(-0.81%) | ||
Oct 08, 2021 | 22.17 | 22.17 | 0 | -0.04(-0.18%) | ||
Oct 07, 2021 | 22.21 | 22.21 | 0 | +0.21(+0.95%) | ||
Oct 06, 2021 | 22.00 | 22.00 | 0 | +0.09(+0.41%) | ||
Oct 05, 2021 | 21.91 | 21.91 | 0 | +0.21(+0.97%) | ||
Oct 04, 2021 | 21.70 | 21.70 | 0 | -0.29(-1.32%) | ||
Oct 01, 2021 | 21.99 | 21.99 | 0 | +0.23(+1.06%) | ||
Sep 30, 2021 | 21.76 | 21.76 | 0 | -0.25(-1.14%) | ||
Sep 29, 2021 | 22.01 | 22.01 | 0 | +0.05(+0.23%) | ||
Sep 28, 2021 | 21.96 | 21.96 | 0 | -0.44(-1.96%) | ||
Sep 27, 2021 | 22.40 | 22.40 | 0 | -0.04(-0.18%) | ||
Sep 24, 2021 | 22.44 | 22.44 | 0 | +0.06(+0.27%) | ||
Sep 23, 2021 | 22.38 | 22.38 | 0 | +0.28(+1.27%) | ||
Sep 22, 2021 | 22.10 | 22.10 | 0 | +0.16(+0.73%) | ||
Sep 21, 2021 | 21.94 | 21.94 | 0 | +0.03(+0.14%) | ||
Sep 20, 2021 | 21.91 | 21.91 | 0 | -0.34(-1.53%) | ||
Sep 17, 2021 | 22.25 | 22.25 | 0 | -0.21(-0.93%) | ||
Sep 16, 2021 | 22.46 | 22.46 | 0 | +0.01(+0.04%) | ||
Sep 15, 2021 | 22.45 | 22.45 | 0 | +0.16(+0.72%) | ||
Sep 14, 2021 | 22.29 | 22.29 | 0 | -0.14(-0.62%) | ||
Sep 13, 2021 | 22.43 | 22.43 | 0 | +0.04(+0.18%) | ||
Sep 10, 2021 | 22.39 | 22.39 | 0 | -0.12(-0.53%) | ||
Sep 09, 2021 | 22.51 | 22.51 | 0 | -0.13(-0.57%) | ||
Sep 08, 2021 | 22.64 | 22.64 | 0 | -0.01(-0.04%) | ||
Sep 07, 2021 | 22.65 | 22.65 | 0 | -0.10(-0.44%) | ||
Sep 03, 2021 | 22.75 | 22.75 | 0 | -0.01(-0.04%) | ||
Sep 02, 2021 | 22.76 | 22.76 | 0 | +0.02(+0.09%) | ||
Sep 01, 2021 | 22.74 | 22.74 | 0 | +0.03(+0.13%) | ||
Aug 31, 2021 | 22.71 | 22.71 | 0 | +0.01(+0.04%) | ||
Aug 30, 2021 | 22.70 | 22.70 | 0 | +0.06(+0.27%) | ||
Aug 27, 2021 | 22.64 | 22.64 | 0 | +0.17(+0.76%) | ||
Aug 26, 2021 | 22.47 | 22.47 | 0 | -0.11(-0.49%) | ||
Aug 25, 2021 | 22.58 | 22.58 | 0 | +0.07(+0.31%) | ||
Aug 24, 2021 | 22.51 | 22.51 | 0 | +0.03(+0.13%) | ||
Aug 23, 2021 | 22.48 | 22.48 | 0 | +0.14(+0.63%) | ||
Aug 20, 2021 | 22.34 | 22.34 | 0 | +0.17(+0.77%) | ||
Aug 19, 2021 | 22.17 | 22.17 | 0 | +0.02(+0.09%) | ||
Aug 18, 2021 | 22.15 | 22.15 | 0 | -0.21(-0.94%) | ||
Aug 17, 2021 | 22.36 | 22.36 | 0 | -0.17(-0.75%) | ||
Aug 16, 2021 | 22.53 | 22.53 | 0 | +0.07(+0.31%) | ||
Aug 13, 2021 | 22.46 | 22.46 | 0 | +0.06(+0.27%) | ||
Aug 12, 2021 | 22.40 | 22.40 | 0 | +0.07(+0.31%) | ||
Aug 11, 2021 | 22.33 | 22.33 | 0 | +0.05(+0.22%) | ||
Aug 10, 2021 | 22.28 | 22.28 | 0 | +0.02(+0.09%) | ||
Aug 09, 2021 | 22.26 | 22.26 | 0 | -0.06(-0.27%) | ||
Aug 06, 2021 | 22.32 | 22.32 | 0 | +0.02(+0.09%) | ||
Aug 05, 2021 | 22.30 | 22.30 | 0 | +0.11(+0.50%) | ||
Aug 04, 2021 | 22.19 | 22.19 | 0 | -0.13(-0.58%) | ||
Aug 03, 2021 | 22.32 | 22.32 | 0 | +0.18(+0.81%) | ||
Aug 02, 2021 | 22.14 | 22.14 | 0 | -0.03(-0.14%) | ||
Jul 30, 2021 | 22.17 | 22.17 | 0 | -0.14(-0.63%) | ||
Jul 29, 2021 | 22.31 | 22.31 | 0 | +0.09(+0.41%) | ||
Jul 28, 2021 | 22.22 | 22.22 | 0 | -0.02(-0.09%) | ||
Jul 27, 2021 | 22.24 | 22.24 | 0 | -0.13(-0.58%) | ||
Jul 26, 2021 | 22.37 | 22.37 | 0 | +0.01(+0.04%) | ||
Jul 23, 2021 | 22.36 | 22.36 | 0 | +0.22(+0.99%) | ||
Jul 22, 2021 | 22.14 | 22.14 | 0 | +0.02(+0.09%) | ||
Jul 21, 2021 | 22.12 | 22.12 | 0 | +0.19(+0.87%) | ||
Jul 20, 2021 | 21.93 | 21.93 | 0 | +0.39(+1.81%) | ||
Jul 19, 2021 | 21.54 | 21.54 | 0 | -0.28(-1.28%) | ||
Jul 16, 2021 | 21.82 | 21.82 | 0 | -0.16(-0.73%) | ||
Jul 15, 2021 | 21.98 | 21.98 | 0 | -0.08(-0.36%) | ||
Jul 14, 2021 | 22.06 | 22.06 | 0 | +0.01(+0.05%) | ||
Jul 13, 2021 | 22.05 | 22.05 | 0 | -0.13(-0.59%) | ||
Jul 12, 2021 | 22.18 | 22.18 | 0 | +0.05(+0.23%) | ||
Jul 09, 2021 | 22.13 | 22.13 | 0 | +0.26(+1.19%) | ||
Jul 08, 2021 | 21.87 | 21.87 | 0 | -0.19(-0.86%) | ||
Jul 07, 2021 | 22.06 | 22.06 | 0 | +0.08(+0.36%) | ||
Jul 06, 2021 | 21.98 | 21.98 | 0 | -0.04(-0.18%) | ||
Jul 02, 2021 | 22.02 | 22.02 | 0 | +0.15(+0.69%) | ||
Jul 01, 2021 | 21.87 | 21.87 | 0 | +0.11(+0.51%) | ||
Jun 30, 2021 | 21.76 | 21.76 | 0 | +0.00(+0.00%) | ||
Jun 29, 2021 | 21.76 | 21.76 | 0 | +0.02(+0.09%) | ||
Jun 28, 2021 | 21.74 | 21.74 | 0 | +0.04(+0.18%) | ||
Jun 25, 2021 | 21.70 | 21.70 | 0 | +0.08(+0.37%) | ||
Jun 24, 2021 | 21.62 | 21.62 | 0 | +0.13(+0.60%) | ||
Jun 23, 2021 | 21.49 | 21.49 | 0 | -0.04(-0.19%) | ||
Jun 22, 2021 | 21.53 | 21.53 | 0 | +0.11(+0.51%) | ||
Jun 21, 2021 | 21.42 | 21.42 | 0 | +0.30(+1.42%) | ||
Jun 18, 2021 | 21.12 | 21.12 | 0 | -0.28(-1.31%) | ||
Jun 17, 2021 | 21.40 | 21.40 | 0 | -0.04(-0.19%) | ||
Jun 16, 2021 | 21.44 | 21.44 | 0 | -0.14(-0.65%) | ||
Jun 15, 2021 | 21.58 | 21.58 | 0 | -0.01(-0.05%) | ||
Jun 14, 2021 | 21.59 | 21.59 | 0 | +0.03(+0.14%) | ||
Jun 11, 2021 | 21.56 | 21.56 | 0 | +0.03(+0.14%) | ||
Jun 10, 2021 | 21.53 | 21.53 | 0 | +0.09(+0.42%) | ||
Jun 09, 2021 | 21.44 | 21.44 | 0 | -0.08(-0.37%) | ||
Jun 08, 2021 | 21.52 | 21.52 | 0 | +0.00(+0.00%) | ||
Jun 07, 2021 | 21.52 | 21.52 | 0 | +0.00(+0.00%) | ||
Jun 04, 2021 | 21.52 | 21.52 | 0 | +0.13(+0.61%) | ||
Jun 03, 2021 | 21.39 | 21.39 | 0 | -0.06(-0.28%) | ||
Jun 02, 2021 | 21.45 | 21.45 | 0 | +0.03(+0.14%) | ||
Jun 01, 2021 | 21.42 | 21.42 | 0 | -0.02(-0.09%) | ||
May 28, 2021 | 21.44 | 21.44 | 0 | +0.00(+0.00%) | ||
May 27, 2021 | 21.44 | 21.44 | 0 | +0.05(+0.23%) | ||
May 26, 2021 | 21.39 | 21.39 | 0 | +0.04(+0.19%) | ||
May 25, 2021 | 21.35 | 21.35 | 0 | -0.03(-0.14%) | ||
May 24, 2021 | 21.38 | 21.38 | 0 | +0.15(+0.71%) | ||
May 21, 2021 | 21.23 | 21.23 | 0 | -0.02(-0.09%) | ||
May 20, 2021 | 21.25 | 21.25 | 0 | +0.20(+0.95%) | ||
May 19, 2021 | 21.05 | 21.05 | 0 | -0.01(-0.05%) | ||
May 18, 2021 | 21.06 | 21.06 | 0 | -0.18(-0.85%) | ||
May 17, 2021 | 21.24 | 21.24 | 0 | -0.06(-0.28%) | ||
May 14, 2021 | 21.30 | 21.30 | 0 | +0.33(+1.57%) | ||
May 13, 2021 | 20.97 | 20.97 | 0 | +0.29(+1.40%) | ||
May 12, 2021 | 20.68 | 20.68 | 0 | -0.46(-2.18%) | ||
May 11, 2021 | 21.14 | 21.14 | 0 | -0.18(-0.84%) | ||
May 10, 2021 | 21.32 | 21.32 | 0 | -0.26(-1.20%) | ||
May 07, 2021 | 21.58 | 21.58 | 0 | +0.14(+0.65%) | ||
May 06, 2021 | 21.44 | 21.44 | 0 | +0.14(+0.66%) | ||
May 05, 2021 | 21.30 | 21.30 | 0 | +0.01(+0.05%) | ||
May 04, 2021 | 21.29 | 21.29 | 0 | -0.10(-0.47%) | ||
May 03, 2021 | 21.39 | 21.39 | 0 | +0.07(+0.33%) | ||
Apr 30, 2021 | 21.32 | 21.32 | 0 | -0.11(-0.51%) | ||
Apr 29, 2021 | 21.43 | 21.43 | 0 | +0.18(+0.85%) | ||
Apr 28, 2021 | 21.25 | 21.25 | 0 | -0.01(-0.05%) | ||
Apr 27, 2021 | 21.26 | 21.26 | 0 | +0.06(+0.28%) | ||
Apr 26, 2021 | 21.20 | 21.20 | 0 | +0.06(+0.28%) | ||
Apr 23, 2021 | 21.14 | 21.14 | 0 | +0.21(+1.00%) | ||
Apr 22, 2021 | 20.93 | 20.93 | 0 | -0.16(-0.76%) | ||
Apr 21, 2021 | 21.09 | 21.09 | 0 | +0.17(+0.81%) | ||
Apr 20, 2021 | 20.92 | 20.92 | 0 | -0.14(-0.66%) | ||
Apr 19, 2021 | 21.06 | 21.06 | 0 | -0.10(-0.47%) | ||
Apr 16, 2021 | 21.16 | 21.16 | 0 | +0.07(+0.33%) | ||
Apr 15, 2021 | 21.09 | 21.09 | 0 | +0.25(+1.20%) | ||
Apr 14, 2021 | 20.84 | 20.84 | 0 | -0.09(-0.43%) | ||
Apr 13, 2021 | 20.93 | 20.93 | 0 | +0.00(+0.00%) | ||
Apr 12, 2021 | 20.93 | 20.93 | 0 | -0.03(-0.14%) | ||
Apr 09, 2021 | 20.96 | 20.96 | 0 | +0.23(+1.11%) | ||
Apr 07, 2021 | 20.73 | 20.73 | 0 | +0.05(+0.24%) | ||
Apr 06, 2021 | 20.68 | 20.68 | 0 | -0.05(-0.24%) | ||
Apr 05, 2021 | 20.73 | 20.73 | 0 | +0.28(+1.37%) | ||
Apr 01, 2021 | 20.45 | 20.45 | 0 | +0.23(+1.14%) | ||
Mar 31, 2021 | 20.22 | 20.22 | 0 | +0.05(+0.25%) | ||
Mar 30, 2021 | 20.17 | 20.17 | 0 | -0.07(-0.35%) | ||
Mar 29, 2021 | 20.24 | 20.24 | 0 | -0.03(-0.15%) | ||
Mar 26, 2021 | 20.27 | 20.27 | 0 | +0.40(+2.01%) | ||
Mar 25, 2021 | 19.87 | 19.87 | 0 | +0.11(+0.56%) | ||
Mar 24, 2021 | 19.76 | 19.76 | 0 | -0.06(-0.30%) | ||
Mar 23, 2021 | 19.82 | 19.82 | 0 | -0.13(-0.65%) | ||
Mar 22, 2021 | 19.95 | 19.95 | 0 | +0.13(+0.66%) | ||
Mar 19, 2021 | 19.82 | 19.82 | 0 | +0.01(+0.05%) | ||
Mar 18, 2021 | 19.81 | 19.81 | 0 | -0.25(-1.25%) | ||
Mar 17, 2021 | 20.06 | 20.06 | 0 | +0.05(+0.25%) | ||
Mar 16, 2021 | 20.01 | 20.01 | 0 | -0.01(-0.05%) | ||
Mar 15, 2021 | 20.02 | 20.02 | 0 | +0.05(+0.25%) | ||
Mar 12, 2021 | 19.97 | 19.97 | 0 | +0.04(+0.20%) | ||
Mar 11, 2021 | 19.93 | 19.93 | 0 | +0.20(+1.01%) | ||
Mar 10, 2021 | 19.73 | 19.73 | 0 | +0.13(+0.66%) | ||
Mar 09, 2021 | 19.60 | 19.60 | 0 | +0.23(+1.19%) | ||
Mar 08, 2021 | 19.37 | 19.37 | 0 | -0.05(-0.26%) | ||
Mar 05, 2021 | 19.42 | 19.42 | 0 | +0.40(+2.10%) | ||
Mar 04, 2021 | 19.02 | 19.02 | 0 | -0.25(-1.30%) | ||
Mar 03, 2021 | 19.27 | 19.27 | 0 | -0.32(-1.63%) | ||
Mar 02, 2021 | 19.59 | 19.59 | 0 | +0.04(+0.20%) | ||
Mar 01, 2021 | 19.55 | 19.55 | 0 | +0.38(+1.98%) | ||
Feb 26, 2021 | 19.17 | 19.17 | 0 | +0.00(+0.00%) | ||
Feb 25, 2021 | 19.17 | 19.17 | 0 | -0.46(-2.34%) | ||
Feb 24, 2021 | 19.63 | 19.63 | 0 | +0.21(+1.08%) | ||
Feb 23, 2021 | 19.42 | 19.42 | 0 | +0.01(+0.05%) | ||
Feb 22, 2021 | 19.41 | 19.41 | 0 | -0.13(-0.67%) | ||
Feb 19, 2021 | 19.54 | 19.54 | 0 | -0.04(-0.20%) | ||
Feb 17, 2021 | 19.58 | 19.58 | 0 | +0.02(+0.10%) | ||
Feb 16, 2021 | 19.56 | 19.56 | 0 | -0.04(-0.20%) | ||
Feb 12, 2021 | 19.60 | 19.60 | 0 | +0.09(+0.46%) | ||
Feb 11, 2021 | 19.51 | 19.51 | 0 | +0.03(+0.15%) | ||
Feb 10, 2021 | 19.48 | 19.48 | 0 | +0.01(+0.05%) | ||
Feb 09, 2021 | 19.47 | 19.47 | 0 | -0.01(-0.05%) | ||
Feb 08, 2021 | 19.48 | 19.48 | 0 | +0.14(+0.72%) | ||
Feb 05, 2021 | 19.34 | 19.34 | 0 | +0.01(+0.05%) | ||
Feb 04, 2021 | 19.33 | 19.33 | 0 | +0.10(+0.52%) | ||
Feb 03, 2021 | 19.23 | 19.23 | 0 | -0.01(-0.05%) | ||
Feb 02, 2021 | 19.24 | 19.24 | 0 | +0.25(+1.32%) | ||
Feb 01, 2021 | 18.99 | 18.99 | 0 | +0.29(+1.55%) | ||
Jan 29, 2021 | 18.70 | 18.70 | 0 | -0.31(-1.63%) | ||
Jan 28, 2021 | 19.01 | 19.01 | 0 | +0.25(+1.33%) | ||
Jan 27, 2021 | 18.76 | 18.76 | 0 | -0.56(-2.90%) | ||
Jan 26, 2021 | 19.32 | 19.32 | 0 | -0.08(-0.41%) | ||
Jan 25, 2021 | 19.40 | 19.40 | 0 | +0.09(+0.47%) | ||
Jan 22, 2021 | 19.31 | 19.31 | 0 | -0.06(-0.31%) | ||
Jan 21, 2021 | 19.37 | 19.37 | 0 | +0.01(+0.05%) | ||
Jan 20, 2021 | 19.36 | 19.36 | 0 | +0.21(+1.10%) | ||
Jan 19, 2021 | 19.15 | 19.15 | 0 | +0.19(+1.00%) | ||
Jan 15, 2021 | 18.96 | 18.96 | 0 | -0.09(-0.47%) | ||
Jan 14, 2021 | 19.05 | 19.05 | 0 | -0.02(-0.10%) | ||
Jan 13, 2021 | 19.07 | 19.07 | 0 | +0.00(+0.00%) | ||
Jan 12, 2021 | 19.07 | 19.07 | 0 | +0.01(+0.05%) | ||
Jan 11, 2021 | 19.06 | 19.06 | 0 | -0.04(-0.21%) | ||
Jan 08, 2021 | 19.10 | 19.10 | 0 | +0.09(+0.47%) | ||
Jan 07, 2021 | 19.01 | 19.01 | 0 | +0.27(+1.44%) | ||
Jan 06, 2021 | 18.74 | 18.74 | 0 | +0.17(+0.92%) | ||
Jan 05, 2021 | 18.57 | 18.57 | 0 | +0.12(+0.65%) |