Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 24.13 | 24.13 | 0 | +0.08(+0.33%) | ||
Dec 30, 2021 | 24.05 | 24.05 | 0 | +0.12(+0.50%) | ||
Dec 29, 2021 | 23.93 | 23.93 | 0 | +0.18(+0.76%) | ||
Dec 28, 2021 | 23.75 | 23.75 | 0 | +0.09(+0.38%) | ||
Dec 27, 2021 | 23.66 | 23.66 | 0 | +0.42(+1.81%) | ||
Dec 23, 2021 | 23.24 | 23.24 | 0 | -0.06(-0.26%) | ||
Dec 22, 2021 | 23.30 | 23.30 | 0 | +0.26(+1.13%) | ||
Dec 21, 2021 | 23.04 | 23.04 | 0 | +0.23(+1.01%) | ||
Dec 20, 2021 | 22.81 | 22.81 | 0 | -0.19(-0.83%) | ||
Dec 17, 2021 | 23.00 | 23.00 | 0 | -0.03(-0.13%) | ||
Dec 16, 2021 | 23.03 | 23.03 | 0 | -0.02(-0.09%) | ||
Dec 15, 2021 | 23.05 | 23.05 | 0 | +0.35(+1.54%) | ||
Dec 14, 2021 | 22.70 | 22.70 | 0 | -1.51(-6.24%) | ||
Dec 13, 2021 | 24.21 | 24.21 | 0 | +0.24(+1.00%) | ||
Dec 10, 2021 | 23.97 | 23.97 | 0 | +0.03(+0.13%) | ||
Dec 09, 2021 | 23.94 | 23.94 | 0 | -0.34(-1.40%) | ||
Dec 08, 2021 | 24.28 | 24.28 | 0 | +0.18(+0.75%) | ||
Dec 07, 2021 | 24.10 | 24.10 | 0 | +0.42(+1.77%) | ||
Dec 06, 2021 | 23.68 | 23.68 | 0 | -0.31(-1.29%) | ||
Nov 24, 2021 | 23.99 | 23.99 | 0 | +0.31(+1.31%) | ||
Nov 23, 2021 | 23.68 | 23.68 | 0 | +0.22(+0.94%) | ||
Nov 22, 2021 | 23.46 | 23.46 | 0 | -0.10(-0.42%) | ||
Nov 19, 2021 | 23.56 | 23.56 | 0 | -0.16(-0.67%) | ||
Nov 18, 2021 | 23.72 | 23.72 | 0 | +0.01(+0.04%) | ||
Nov 17, 2021 | 23.71 | 23.71 | 0 | +0.11(+0.47%) | ||
Nov 16, 2021 | 23.60 | 23.60 | 0 | -0.16(-0.67%) | ||
Nov 15, 2021 | 23.76 | 23.76 | 0 | +0.18(+0.76%) | ||
Nov 12, 2021 | 23.58 | 23.58 | 0 | -0.03(-0.13%) | ||
Nov 11, 2021 | 23.61 | 23.61 | 0 | +0.00(+0.00%) | ||
Nov 10, 2021 | 23.61 | 23.61 | 0 | -0.05(-0.21%) | ||
Nov 09, 2021 | 23.66 | 23.66 | 0 | +0.06(+0.25%) | ||
Nov 08, 2021 | 23.60 | 23.60 | 0 | -0.07(-0.30%) | ||
Nov 05, 2021 | 23.67 | 23.67 | 0 | +0.16(+0.68%) | ||
Nov 04, 2021 | 23.51 | 23.51 | 0 | -0.33(-1.38%) | ||
Nov 03, 2021 | 23.84 | 23.84 | 0 | +0.19(+0.80%) | ||
Nov 02, 2021 | 23.65 | 23.65 | 0 | +0.14(+0.60%) | ||
Nov 01, 2021 | 23.51 | 23.51 | 0 | +0.16(+0.69%) | ||
Oct 29, 2021 | 23.35 | 23.35 | 0 | -0.29(-1.23%) | ||
Oct 28, 2021 | 23.64 | 23.64 | 0 | +0.34(+1.46%) | ||
Oct 27, 2021 | 23.30 | 23.30 | 0 | -0.15(-0.64%) | ||
Oct 26, 2021 | 23.45 | 23.45 | 0 | +0.06(+0.26%) | ||
Oct 25, 2021 | 23.39 | 23.39 | 0 | +0.06(+0.26%) | ||
Oct 22, 2021 | 23.33 | 23.33 | 0 | +0.06(+0.26%) | ||
Oct 21, 2021 | 23.27 | 23.27 | 0 | +0.05(+0.22%) | ||
Oct 20, 2021 | 23.22 | 23.22 | 0 | +0.34(+1.49%) | ||
Oct 19, 2021 | 22.88 | 22.88 | 0 | +0.00(+0.00%) | ||
Oct 18, 2021 | 22.88 | 22.88 | 0 | +0.06(+0.26%) | ||
Oct 15, 2021 | 22.82 | 22.82 | 0 | -0.01(-0.04%) | ||
Oct 14, 2021 | 22.83 | 22.83 | 0 | +0.23(+1.02%) | ||
Oct 13, 2021 | 22.60 | 22.60 | 0 | +0.16(+0.71%) | ||
Oct 12, 2021 | 22.44 | 22.44 | 0 | +0.26(+1.17%) | ||
Oct 11, 2021 | 22.18 | 22.18 | 0 | +0.02(+0.09%) | ||
Oct 08, 2021 | 22.16 | 22.16 | 0 | -0.22(-0.98%) | ||
Oct 07, 2021 | 22.38 | 22.38 | 0 | +0.06(+0.27%) | ||
Oct 06, 2021 | 22.32 | 22.32 | 0 | +0.21(+0.95%) | ||
Oct 05, 2021 | 22.11 | 22.11 | 0 | -0.23(-1.03%) | ||
Oct 04, 2021 | 22.34 | 22.34 | 0 | +0.03(+0.13%) | ||
Oct 01, 2021 | 22.31 | 22.31 | 0 | +0.31(+1.41%) | ||
Sep 30, 2021 | 22.00 | 22.00 | 0 | -0.34(-1.52%) | ||
Sep 29, 2021 | 22.34 | 22.34 | 0 | +0.19(+0.86%) | ||
Sep 28, 2021 | 22.15 | 22.15 | 0 | -0.12(-0.54%) | ||
Sep 27, 2021 | 22.27 | 22.27 | 0 | -0.31(-1.37%) | ||
Sep 24, 2021 | 22.58 | 22.58 | 0 | -0.28(-1.22%) | ||
Sep 23, 2021 | 22.86 | 22.86 | 0 | -0.07(-0.31%) | ||
Sep 22, 2021 | 22.93 | 22.93 | 0 | +0.22(+0.97%) | ||
Sep 21, 2021 | 22.71 | 22.71 | 0 | +0.00(+0.00%) | ||
Sep 20, 2021 | 22.71 | 22.71 | 0 | -0.14(-0.61%) | ||
Sep 17, 2021 | 22.85 | 22.85 | 0 | -0.23(-1.00%) | ||
Sep 16, 2021 | 23.08 | 23.08 | 0 | +0.07(+0.30%) | ||
Sep 15, 2021 | 23.01 | 23.01 | 0 | +0.06(+0.26%) | ||
Sep 14, 2021 | 22.95 | 22.95 | 0 | -0.04(-0.17%) | ||
Sep 13, 2021 | 22.99 | 22.99 | 0 | +0.22(+0.97%) | ||
Sep 10, 2021 | 22.77 | 22.77 | 0 | -0.29(-1.26%) | ||
Sep 09, 2021 | 23.06 | 23.06 | 0 | -0.49(-2.08%) | ||
Sep 08, 2021 | 23.55 | 23.55 | 0 | +0.11(+0.47%) | ||
Sep 07, 2021 | 23.44 | 23.44 | 0 | -0.26(-1.10%) | ||
Sep 03, 2021 | 23.70 | 23.70 | 0 | -0.01(-0.04%) | ||
Sep 02, 2021 | 23.71 | 23.71 | 0 | +0.11(+0.47%) | ||
Sep 01, 2021 | 23.60 | 23.60 | 0 | +0.36(+1.55%) | ||
Aug 31, 2021 | 23.24 | 23.24 | 0 | +0.12(+0.52%) | ||
Aug 30, 2021 | 23.12 | 23.12 | 0 | +0.22(+0.96%) | ||
Aug 27, 2021 | 22.90 | 22.90 | 0 | +0.26(+1.15%) | ||
Aug 26, 2021 | 22.64 | 22.64 | 0 | +0.04(+0.18%) | ||
Aug 25, 2021 | 22.60 | 22.60 | 0 | +0.00(+0.00%) | ||
Aug 24, 2021 | 22.60 | 22.60 | 0 | -0.10(-0.44%) | ||
Aug 23, 2021 | 22.70 | 22.70 | 0 | -0.06(-0.26%) | ||
Aug 20, 2021 | 22.76 | 22.76 | 0 | +0.12(+0.53%) | ||
Aug 19, 2021 | 22.64 | 22.64 | 0 | +0.10(+0.44%) | ||
Aug 18, 2021 | 22.54 | 22.54 | 0 | -0.21(-0.92%) | ||
Aug 17, 2021 | 22.75 | 22.75 | 0 | -0.03(-0.13%) | ||
Aug 16, 2021 | 22.78 | 22.78 | 0 | -0.02(-0.09%) | ||
Aug 13, 2021 | 22.80 | 22.80 | 0 | +0.14(+0.62%) | ||
Aug 12, 2021 | 22.66 | 22.66 | 0 | +0.02(+0.09%) | ||
Aug 11, 2021 | 22.64 | 22.64 | 0 | +0.16(+0.71%) | ||
Aug 10, 2021 | 22.48 | 22.48 | 0 | -0.24(-1.06%) | ||
Aug 09, 2021 | 22.72 | 22.72 | 0 | -0.18(-0.79%) | ||
Aug 06, 2021 | 22.90 | 22.90 | 0 | -0.05(-0.22%) | ||
Aug 05, 2021 | 22.95 | 22.95 | 0 | +0.27(+1.19%) | ||
Aug 04, 2021 | 22.68 | 22.68 | 0 | -0.15(-0.66%) | ||
Aug 03, 2021 | 22.83 | 22.83 | 0 | +0.05(+0.22%) | ||
Aug 02, 2021 | 22.78 | 22.78 | 0 | -0.05(-0.22%) | ||
Jul 30, 2021 | 22.83 | 22.83 | 0 | +0.01(+0.04%) | ||
Jul 29, 2021 | 22.82 | 22.82 | 0 | -0.02(-0.09%) | ||
Jul 28, 2021 | 22.84 | 22.84 | 0 | -0.10(-0.44%) | ||
Jul 27, 2021 | 22.94 | 22.94 | 0 | +0.11(+0.48%) | ||
Jul 26, 2021 | 22.83 | 22.83 | 0 | -0.01(-0.04%) | ||
Jul 23, 2021 | 22.84 | 22.84 | 0 | +0.19(+0.84%) | ||
Jul 22, 2021 | 22.65 | 22.65 | 0 | -0.20(-0.88%) | ||
Jul 21, 2021 | 22.85 | 22.85 | 0 | +0.01(+0.04%) | ||
Jul 20, 2021 | 22.84 | 22.84 | 0 | +0.52(+2.33%) | ||
Jul 19, 2021 | 22.32 | 22.32 | 0 | -0.42(-1.85%) | ||
Jul 16, 2021 | 22.74 | 22.74 | 0 | -0.02(-0.09%) | ||
Jul 15, 2021 | 22.76 | 22.76 | 0 | +0.03(+0.13%) | ||
Jul 14, 2021 | 22.73 | 22.73 | 0 | +0.20(+0.89%) | ||
Jul 13, 2021 | 22.53 | 22.53 | 0 | -0.34(-1.49%) | ||
Jul 12, 2021 | 22.87 | 22.87 | 0 | +0.21(+0.93%) | ||
Jul 09, 2021 | 22.66 | 22.66 | 0 | +0.37(+1.66%) | ||
Jul 08, 2021 | 22.29 | 22.29 | 0 | -0.02(-0.09%) | ||
Jul 07, 2021 | 22.31 | 22.31 | 0 | +0.06(+0.27%) | ||
Jul 06, 2021 | 22.25 | 22.25 | 0 | +0.15(+0.68%) | ||
Jul 02, 2021 | 22.10 | 22.10 | 0 | +0.09(+0.41%) | ||
Jul 01, 2021 | 22.01 | 22.01 | 0 | +0.09(+0.41%) | ||
Jun 30, 2021 | 21.92 | 21.92 | 0 | -0.12(-0.54%) | ||
Jun 29, 2021 | 22.04 | 22.04 | 0 | -0.03(-0.14%) | ||
Jun 28, 2021 | 22.07 | 22.07 | 0 | -0.09(-0.41%) | ||
Jun 25, 2021 | 22.16 | 22.16 | 0 | +0.14(+0.64%) | ||
Jun 24, 2021 | 22.02 | 22.02 | 0 | -0.13(-0.59%) | ||
Jun 23, 2021 | 22.15 | 22.15 | 0 | -0.03(-0.14%) | ||
Jun 22, 2021 | 22.18 | 22.18 | 0 | -0.10(-0.45%) | ||
Jun 21, 2021 | 22.28 | 22.28 | 0 | +0.45(+2.06%) | ||
Jun 18, 2021 | 21.83 | 21.83 | 0 | -0.37(-1.67%) | ||
Jun 17, 2021 | 22.20 | 22.20 | 0 | -0.01(-0.05%) | ||
Jun 16, 2021 | 22.21 | 22.21 | 0 | -0.19(-0.85%) | ||
Jun 15, 2021 | 22.40 | 22.40 | 0 | -0.22(-0.97%) | ||
Jun 14, 2021 | 22.62 | 22.62 | 0 | +0.07(+0.31%) | ||
Jun 11, 2021 | 22.55 | 22.55 | 0 | -0.09(-0.40%) | ||
Jun 10, 2021 | 22.64 | 22.64 | 0 | +0.19(+0.85%) | ||
Jun 09, 2021 | 22.45 | 22.45 | 0 | +0.04(+0.18%) | ||
Jun 08, 2021 | 22.41 | 22.41 | 0 | +0.15(+0.67%) | ||
Jun 07, 2021 | 22.26 | 22.26 | 0 | +0.29(+1.32%) | ||
Jun 04, 2021 | 21.97 | 21.97 | 0 | +0.00(+0.00%) | ||
Jun 03, 2021 | 21.97 | 21.97 | 0 | -0.07(-0.32%) | ||
Jun 02, 2021 | 22.04 | 22.04 | 0 | +0.27(+1.24%) | ||
Jun 01, 2021 | 21.77 | 21.77 | 0 | +0.40(+1.87%) | ||
May 28, 2021 | 21.37 | 21.37 | 0 | +0.14(+0.66%) | ||
May 27, 2021 | 21.23 | 21.23 | 0 | -0.04(-0.19%) | ||
May 26, 2021 | 21.27 | 21.27 | 0 | +0.10(+0.47%) | ||
May 25, 2021 | 21.17 | 21.17 | 0 | +0.01(+0.05%) | ||
May 24, 2021 | 21.16 | 21.16 | 0 | +0.24(+1.15%) | ||
May 21, 2021 | 20.92 | 20.92 | 0 | -0.02(-0.10%) | ||
May 20, 2021 | 20.94 | 20.94 | 0 | +0.22(+1.06%) | ||
May 19, 2021 | 20.72 | 20.72 | 0 | -0.11(-0.53%) | ||
May 18, 2021 | 20.83 | 20.83 | 0 | +0.04(+0.19%) | ||
May 17, 2021 | 20.79 | 20.79 | 0 | -0.02(-0.10%) | ||
May 14, 2021 | 20.81 | 20.81 | 0 | +0.26(+1.27%) | ||
May 13, 2021 | 20.55 | 20.55 | 0 | +0.27(+1.33%) | ||
May 12, 2021 | 20.28 | 20.28 | 0 | -0.49(-2.36%) | ||
May 11, 2021 | 20.77 | 20.77 | 0 | -0.25(-1.19%) | ||
May 10, 2021 | 21.02 | 21.02 | 0 | +0.00(+0.00%) | ||
May 07, 2021 | 21.02 | 21.02 | 0 | +0.26(+1.25%) | ||
May 06, 2021 | 20.76 | 20.76 | 0 | +0.15(+0.73%) | ||
May 05, 2021 | 20.61 | 20.61 | 0 | -0.34(-1.62%) | ||
May 04, 2021 | 20.95 | 20.95 | 0 | -0.14(-0.66%) | ||
May 03, 2021 | 21.09 | 21.09 | 0 | -0.08(-0.38%) | ||
Apr 30, 2021 | 21.17 | 21.17 | 0 | +0.08(+0.38%) | ||
Apr 29, 2021 | 21.09 | 21.09 | 0 | +0.17(+0.81%) | ||
Apr 28, 2021 | 20.92 | 20.92 | 0 | -0.04(-0.19%) | ||
Apr 27, 2021 | 20.96 | 20.96 | 0 | +0.02(+0.10%) | ||
Apr 26, 2021 | 20.94 | 20.94 | 0 | +0.07(+0.34%) | ||
Apr 23, 2021 | 20.87 | 20.87 | 0 | +0.12(+0.58%) | ||
Apr 22, 2021 | 20.75 | 20.75 | 0 | -0.12(-0.57%) | ||
Apr 21, 2021 | 20.87 | 20.87 | 0 | +0.11(+0.53%) | ||
Apr 20, 2021 | 20.76 | 20.76 | 0 | +0.18(+0.87%) | ||
Apr 19, 2021 | 20.58 | 20.58 | 0 | +0.05(+0.24%) | ||
Apr 16, 2021 | 20.53 | 20.53 | 0 | +0.05(+0.24%) | ||
Apr 15, 2021 | 20.48 | 20.48 | 0 | +0.34(+1.69%) | ||
Apr 14, 2021 | 20.14 | 20.14 | 0 | -0.14(-0.69%) | ||
Apr 13, 2021 | 20.28 | 20.28 | 0 | +0.14(+0.70%) | ||
Apr 12, 2021 | 20.14 | 20.14 | 0 | +0.10(+0.50%) | ||
Apr 09, 2021 | 20.04 | 20.04 | 0 | -0.10(-0.50%) | ||
Apr 07, 2021 | 20.14 | 20.14 | 0 | +0.04(+0.20%) | ||
Apr 06, 2021 | 20.10 | 20.10 | 0 | +0.08(+0.40%) | ||
Apr 05, 2021 | 20.02 | 20.02 | 0 | +0.04(+0.20%) | ||
Apr 01, 2021 | 19.98 | 19.98 | 0 | +0.37(+1.89%) | ||
Mar 31, 2021 | 19.61 | 19.61 | 0 | -0.16(-0.81%) | ||
Mar 30, 2021 | 19.77 | 19.77 | 0 | +0.00(+0.00%) | ||
Mar 29, 2021 | 19.77 | 19.77 | 0 | -0.10(-0.50%) | ||
Mar 26, 2021 | 19.87 | 19.87 | 0 | +0.42(+2.16%) | ||
Mar 25, 2021 | 19.45 | 19.45 | 0 | +0.13(+0.67%) | ||
Mar 24, 2021 | 19.32 | 19.32 | 0 | -0.05(-0.26%) | ||
Mar 23, 2021 | 19.37 | 19.37 | 0 | -0.03(-0.15%) | ||
Mar 22, 2021 | 19.40 | 19.40 | 0 | +0.13(+0.67%) | ||
Mar 19, 2021 | 19.27 | 19.27 | 0 | -0.31(-1.58%) | ||
Mar 18, 2021 | 19.58 | 19.58 | 0 | -0.14(-0.71%) | ||
Mar 17, 2021 | 19.72 | 19.72 | 0 | +0.02(+0.10%) | ||
Mar 16, 2021 | 19.70 | 19.70 | 0 | -0.10(-0.51%) | ||
Mar 15, 2021 | 19.80 | 19.80 | 0 | +0.27(+1.38%) | ||
Mar 12, 2021 | 19.53 | 19.53 | 0 | +0.35(+1.82%) | ||
Mar 11, 2021 | 19.18 | 19.18 | 0 | +0.18(+0.95%) | ||
Mar 10, 2021 | 19.00 | 19.00 | 0 | +0.23(+1.23%) | ||
Mar 09, 2021 | 18.77 | 18.77 | 0 | +0.09(+0.48%) | ||
Mar 08, 2021 | 18.68 | 18.68 | 0 | +0.19(+1.03%) | ||
Mar 05, 2021 | 18.49 | 18.49 | 0 | +0.21(+1.15%) | ||
Mar 04, 2021 | 18.28 | 18.28 | 0 | -0.18(-0.98%) | ||
Mar 03, 2021 | 18.46 | 18.46 | 0 | -0.07(-0.38%) | ||
Mar 02, 2021 | 18.53 | 18.53 | 0 | -0.19(-1.01%) | ||
Mar 01, 2021 | 18.72 | 18.72 | 0 | +0.02(+0.11%) | ||
Feb 26, 2021 | 18.70 | 18.70 | 0 | -0.32(-1.68%) | ||
Feb 25, 2021 | 19.02 | 19.02 | 0 | -0.34(-1.76%) | ||
Feb 24, 2021 | 19.36 | 19.36 | 0 | +0.18(+0.94%) | ||
Feb 23, 2021 | 19.18 | 19.18 | 0 | +0.13(+0.68%) | ||
Feb 22, 2021 | 19.05 | 19.05 | 0 | +0.13(+0.69%) | ||
Feb 19, 2021 | 18.92 | 18.92 | 0 | +0.08(+0.42%) | ||
Feb 17, 2021 | 18.84 | 18.84 | 0 | -0.02(-0.11%) | ||
Feb 16, 2021 | 18.86 | 18.86 | 0 | -0.10(-0.53%) | ||
Feb 12, 2021 | 18.96 | 18.96 | 0 | +0.03(+0.16%) | ||
Feb 11, 2021 | 18.93 | 18.93 | 0 | +0.07(+0.37%) | ||
Feb 10, 2021 | 18.86 | 18.86 | 0 | +0.10(+0.53%) | ||
Feb 09, 2021 | 18.76 | 18.76 | 0 | +0.07(+0.37%) | ||
Feb 08, 2021 | 18.69 | 18.69 | 0 | +0.08(+0.43%) | ||
Feb 05, 2021 | 18.61 | 18.61 | 0 | +0.05(+0.27%) | ||
Feb 04, 2021 | 18.56 | 18.56 | 0 | +0.12(+0.65%) | ||
Feb 03, 2021 | 18.44 | 18.44 | 0 | -0.05(-0.27%) | ||
Feb 02, 2021 | 18.49 | 18.49 | 0 | +0.10(+0.54%) | ||
Feb 01, 2021 | 18.39 | 18.39 | 0 | +0.39(+2.17%) | ||
Jan 29, 2021 | 18.00 | 18.00 | 0 | -0.20(-1.10%) | ||
Jan 28, 2021 | 18.20 | 18.20 | 0 | +0.13(+0.72%) | ||
Jan 27, 2021 | 18.07 | 18.07 | 0 | -0.37(-2.01%) | ||
Jan 26, 2021 | 18.44 | 18.44 | 0 | +0.16(+0.88%) | ||
Jan 25, 2021 | 18.28 | 18.28 | 0 | +0.08(+0.44%) | ||
Jan 22, 2021 | 18.20 | 18.20 | 0 | +0.03(+0.17%) | ||
Jan 21, 2021 | 18.17 | 18.17 | 0 | -0.11(-0.60%) | ||
Jan 20, 2021 | 18.28 | 18.28 | 0 | +0.34(+1.90%) | ||
Jan 19, 2021 | 17.94 | 17.94 | 0 | -0.10(-0.55%) | ||
Jan 15, 2021 | 18.04 | 18.04 | 0 | +0.23(+1.29%) | ||
Jan 14, 2021 | 17.81 | 17.81 | 0 | +0.10(+0.56%) | ||
Jan 13, 2021 | 17.71 | 17.71 | 0 | +0.23(+1.32%) | ||
Jan 12, 2021 | 17.48 | 17.48 | 0 | +0.04(+0.23%) | ||
Jan 11, 2021 | 17.44 | 17.44 | 0 | -0.27(-1.52%) | ||
Jan 08, 2021 | 17.71 | 17.71 | 0 | +0.13(+0.74%) | ||
Jan 07, 2021 | 17.58 | 17.58 | 0 | -0.04(-0.23%) | ||
Jan 06, 2021 | 17.62 | 17.62 | 0 | +0.07(+0.40%) | ||
Jan 05, 2021 | 17.55 | 17.55 | 0 | +0.01(+0.06%) |