Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 27.68 | 27.68 | 0 | +0.05(+0.18%) | ||
Dec 30, 2021 | 27.63 | 27.63 | 0 | -0.08(-0.29%) | ||
Dec 29, 2021 | 27.71 | 27.71 | 0 | +0.10(+0.36%) | ||
Dec 28, 2021 | 27.61 | 27.61 | 0 | +0.07(+0.25%) | ||
Dec 27, 2021 | 27.54 | 27.54 | 0 | +0.36(+1.32%) | ||
Dec 23, 2021 | 27.18 | 27.18 | 0 | +0.21(+0.78%) | ||
Dec 22, 2021 | 26.97 | 26.97 | 0 | +0.21(+0.78%) | ||
Dec 21, 2021 | 26.76 | 26.76 | 0 | +0.68(+2.61%) | ||
Dec 20, 2021 | 26.08 | 26.08 | 0 | -0.47(-1.77%) | ||
Dec 17, 2021 | 26.55 | 26.55 | 0 | -2.17(-7.56%) | ||
Dec 16, 2021 | 28.72 | 28.72 | 0 | -0.08(-0.28%) | ||
Dec 15, 2021 | 28.80 | 28.80 | 0 | +0.30(+1.05%) | ||
Dec 14, 2021 | 28.50 | 28.50 | 0 | -0.10(-0.35%) | ||
Dec 13, 2021 | 28.60 | 28.60 | 0 | -0.36(-1.24%) | ||
Dec 10, 2021 | 28.96 | 28.96 | 0 | +0.12(+0.42%) | ||
Dec 09, 2021 | 28.84 | 28.84 | 0 | -0.24(-0.83%) | ||
Dec 08, 2021 | 29.08 | 29.08 | 0 | +0.04(+0.14%) | ||
Dec 07, 2021 | 29.04 | 29.04 | 0 | +0.46(+1.61%) | ||
Dec 06, 2021 | 28.58 | 28.58 | 0 | -0.75(-2.56%) | ||
Nov 24, 2021 | 29.33 | 29.33 | 0 | -0.03(-0.10%) | ||
Nov 23, 2021 | 29.36 | 29.36 | 0 | +0.20(+0.69%) | ||
Nov 22, 2021 | 29.16 | 29.16 | 0 | +0.19(+0.66%) | ||
Nov 19, 2021 | 28.97 | 28.97 | 0 | -0.33(-1.13%) | ||
Nov 18, 2021 | 29.30 | 29.30 | 0 | -0.09(-0.31%) | ||
Nov 17, 2021 | 29.39 | 29.39 | 0 | -0.20(-0.68%) | ||
Nov 16, 2021 | 29.59 | 29.59 | 0 | -0.02(-0.07%) | ||
Nov 15, 2021 | 29.61 | 29.61 | 0 | +0.04(+0.14%) | ||
Nov 12, 2021 | 29.57 | 29.57 | 0 | +0.12(+0.41%) | ||
Nov 11, 2021 | 29.45 | 29.45 | 0 | +0.05(+0.17%) | ||
Nov 10, 2021 | 29.40 | 29.40 | 0 | -0.19(-0.64%) | ||
Nov 09, 2021 | 29.59 | 29.59 | 0 | +0.05(+0.17%) | ||
Nov 08, 2021 | 29.54 | 29.54 | 0 | -0.01(-0.03%) | ||
Nov 05, 2021 | 29.55 | 29.55 | 0 | +0.37(+1.27%) | ||
Nov 04, 2021 | 29.18 | 29.18 | 0 | -0.11(-0.38%) | ||
Nov 03, 2021 | 29.29 | 29.29 | 0 | +0.27(+0.93%) | ||
Nov 02, 2021 | 29.02 | 29.02 | 0 | -0.08(-0.27%) | ||
Nov 01, 2021 | 29.10 | 29.10 | 0 | +0.39(+1.36%) | ||
Oct 29, 2021 | 28.71 | 28.71 | 0 | -0.16(-0.55%) | ||
Oct 28, 2021 | 28.87 | 28.87 | 0 | +0.34(+1.19%) | ||
Oct 27, 2021 | 28.53 | 28.53 | 0 | -0.45(-1.55%) | ||
Oct 26, 2021 | 28.98 | 28.98 | 0 | -0.16(-0.55%) | ||
Oct 25, 2021 | 29.14 | 29.14 | 0 | -0.02(-0.07%) | ||
Oct 22, 2021 | 29.16 | 29.16 | 0 | +0.01(+0.03%) | ||
Oct 21, 2021 | 29.15 | 29.15 | 0 | -0.02(-0.07%) | ||
Oct 20, 2021 | 29.17 | 29.17 | 0 | +0.28(+0.97%) | ||
Oct 19, 2021 | 28.89 | 28.89 | 0 | +0.06(+0.21%) | ||
Oct 18, 2021 | 28.83 | 28.83 | 0 | -0.02(-0.07%) | ||
Oct 15, 2021 | 28.85 | 28.85 | 0 | +0.17(+0.59%) | ||
Oct 14, 2021 | 28.68 | 28.68 | 0 | +0.53(+1.88%) | ||
Oct 13, 2021 | 28.15 | 28.15 | 0 | -0.06(-0.21%) | ||
Oct 12, 2021 | 28.21 | 28.21 | 0 | -0.02(-0.07%) | ||
Oct 11, 2021 | 28.23 | 28.23 | 0 | -0.15(-0.53%) | ||
Oct 08, 2021 | 28.38 | 28.38 | 0 | +0.05(+0.18%) | ||
Oct 07, 2021 | 28.33 | 28.33 | 0 | +0.29(+1.03%) | ||
Oct 06, 2021 | 28.04 | 28.04 | 0 | -0.02(-0.07%) | ||
Oct 05, 2021 | 28.06 | 28.06 | 0 | +0.16(+0.57%) | ||
Oct 04, 2021 | 27.90 | 27.90 | 0 | -0.09(-0.32%) | ||
Oct 01, 2021 | 27.99 | 27.99 | 0 | +0.50(+1.82%) | ||
Sep 30, 2021 | 27.49 | 27.49 | 0 | -0.52(-1.86%) | ||
Sep 29, 2021 | 28.01 | 28.01 | 0 | -0.02(-0.07%) | ||
Sep 28, 2021 | 28.03 | 28.03 | 0 | -0.30(-1.06%) | ||
Sep 27, 2021 | 28.33 | 28.33 | 0 | +0.29(+1.03%) | ||
Sep 24, 2021 | 28.04 | 28.04 | 0 | +0.06(+0.21%) | ||
Sep 23, 2021 | 27.98 | 27.98 | 0 | +0.47(+1.71%) | ||
Sep 22, 2021 | 27.51 | 27.51 | 0 | +0.38(+1.40%) | ||
Sep 21, 2021 | 27.13 | 27.13 | 0 | -0.08(-0.29%) | ||
Sep 20, 2021 | 27.21 | 27.21 | 0 | -0.41(-1.48%) | ||
Sep 17, 2021 | 27.62 | 27.62 | 0 | -0.22(-0.79%) | ||
Sep 16, 2021 | 27.84 | 27.84 | 0 | -0.10(-0.36%) | ||
Sep 15, 2021 | 27.94 | 27.94 | 0 | +0.33(+1.20%) | ||
Sep 14, 2021 | 27.61 | 27.61 | 0 | -0.30(-1.07%) | ||
Sep 13, 2021 | 27.91 | 27.91 | 0 | +0.30(+1.09%) | ||
Sep 10, 2021 | 27.61 | 27.61 | 0 | -0.20(-0.72%) | ||
Sep 09, 2021 | 27.81 | 27.81 | 0 | -0.01(-0.04%) | ||
Sep 08, 2021 | 27.82 | 27.82 | 0 | -0.13(-0.47%) | ||
Sep 07, 2021 | 27.95 | 27.95 | 0 | -0.26(-0.92%) | ||
Sep 03, 2021 | 28.21 | 28.21 | 0 | -0.17(-0.60%) | ||
Sep 02, 2021 | 28.38 | 28.38 | 0 | +0.20(+0.71%) | ||
Sep 01, 2021 | 28.18 | 28.18 | 0 | -0.08(-0.28%) | ||
Aug 31, 2021 | 28.26 | 28.26 | 0 | -0.03(-0.11%) | ||
Aug 30, 2021 | 28.29 | 28.29 | 0 | -0.21(-0.74%) | ||
Aug 27, 2021 | 28.50 | 28.50 | 0 | +0.38(+1.35%) | ||
Aug 26, 2021 | 28.12 | 28.12 | 0 | -0.23(-0.81%) | ||
Aug 25, 2021 | 28.35 | 28.35 | 0 | +0.24(+0.85%) | ||
Aug 24, 2021 | 28.11 | 28.11 | 0 | +0.24(+0.86%) | ||
Aug 23, 2021 | 27.87 | 27.87 | 0 | +0.27(+0.98%) | ||
Aug 20, 2021 | 27.60 | 27.60 | 0 | +0.21(+0.77%) | ||
Aug 19, 2021 | 27.39 | 27.39 | 0 | -0.23(-0.83%) | ||
Aug 18, 2021 | 27.62 | 27.62 | 0 | -0.26(-0.93%) | ||
Aug 17, 2021 | 27.88 | 27.88 | 0 | -0.31(-1.10%) | ||
Aug 16, 2021 | 28.19 | 28.19 | 0 | -0.08(-0.28%) | ||
Aug 13, 2021 | 28.27 | 28.27 | 0 | -0.07(-0.25%) | ||
Aug 12, 2021 | 28.34 | 28.34 | 0 | -0.06(-0.21%) | ||
Aug 11, 2021 | 28.40 | 28.40 | 0 | +0.28(+1.00%) | ||
Aug 10, 2021 | 28.12 | 28.12 | 0 | +0.22(+0.79%) | ||
Aug 09, 2021 | 27.90 | 27.90 | 0 | -0.14(-0.50%) | ||
Aug 06, 2021 | 28.04 | 28.04 | 0 | +0.21(+0.75%) | ||
Aug 05, 2021 | 27.83 | 27.83 | 0 | +0.21(+0.76%) | ||
Aug 04, 2021 | 27.62 | 27.62 | 0 | -0.42(-1.50%) | ||
Aug 03, 2021 | 28.04 | 28.04 | 0 | +0.21(+0.75%) | ||
Aug 02, 2021 | 27.83 | 27.83 | 0 | -0.10(-0.36%) | ||
Jul 30, 2021 | 27.93 | 27.93 | 0 | -0.14(-0.50%) | ||
Jul 29, 2021 | 28.07 | 28.07 | 0 | +0.28(+1.01%) | ||
Jul 28, 2021 | 27.79 | 27.79 | 0 | +0.05(+0.18%) | ||
Jul 27, 2021 | 27.74 | 27.74 | 0 | -0.06(-0.22%) | ||
Jul 26, 2021 | 27.80 | 27.80 | 0 | +0.16(+0.58%) | ||
Jul 23, 2021 | 27.64 | 27.64 | 0 | +0.16(+0.58%) | ||
Jul 22, 2021 | 27.48 | 27.48 | 0 | -0.25(-0.90%) | ||
Jul 21, 2021 | 27.73 | 27.73 | 0 | +0.40(+1.46%) | ||
Jul 20, 2021 | 27.33 | 27.33 | 0 | +0.72(+2.71%) | ||
Jul 19, 2021 | 26.61 | 26.61 | 0 | -0.75(-2.74%) | ||
Jul 16, 2021 | 27.36 | 27.36 | 0 | -0.34(-1.23%) | ||
Jul 15, 2021 | 27.70 | 27.70 | 0 | -0.08(-0.29%) | ||
Jul 14, 2021 | 27.78 | 27.78 | 0 | -0.10(-0.36%) | ||
Jul 13, 2021 | 27.88 | 27.88 | 0 | -0.37(-1.31%) | ||
Jul 12, 2021 | 28.25 | 28.25 | 0 | +0.11(+0.39%) | ||
Jul 09, 2021 | 28.14 | 28.14 | 0 | +0.62(+2.25%) | ||
Jul 08, 2021 | 27.52 | 27.52 | 0 | -0.34(-1.22%) | ||
Jul 07, 2021 | 27.86 | 27.86 | 0 | +0.03(+0.11%) | ||
Jul 06, 2021 | 27.83 | 27.83 | 0 | -0.40(-1.42%) | ||
Jul 02, 2021 | 28.23 | 28.23 | 0 | +0.00(+0.00%) | ||
Jul 01, 2021 | 28.23 | 28.23 | 0 | +0.28(+1.00%) | ||
Jun 30, 2021 | 27.95 | 27.95 | 0 | +0.11(+0.40%) | ||
Jun 29, 2021 | 27.84 | 27.84 | 0 | -0.05(-0.18%) | ||
Jun 28, 2021 | 27.89 | 27.89 | 0 | -0.35(-1.24%) | ||
Jun 25, 2021 | 28.24 | 28.24 | 0 | +0.25(+0.89%) | ||
Jun 24, 2021 | 27.99 | 27.99 | 0 | +0.22(+0.79%) | ||
Jun 23, 2021 | 27.77 | 27.77 | 0 | +0.00(+0.00%) | ||
Jun 22, 2021 | 27.77 | 27.77 | 0 | +0.02(+0.07%) | ||
Jun 21, 2021 | 27.75 | 27.75 | 0 | +0.65(+2.40%) | ||
Jun 18, 2021 | 27.10 | 27.10 | 0 | -0.61(-2.20%) | ||
Jun 17, 2021 | 27.71 | 27.71 | 0 | -0.60(-2.12%) | ||
Jun 16, 2021 | 28.31 | 28.31 | 0 | -0.18(-0.63%) | ||
Jun 15, 2021 | 28.49 | 28.49 | 0 | +0.11(+0.39%) | ||
Jun 14, 2021 | 28.38 | 28.38 | 0 | -0.25(-0.87%) | ||
Jun 11, 2021 | 28.63 | 28.63 | 0 | +0.13(+0.46%) | ||
Jun 10, 2021 | 28.50 | 28.50 | 0 | -0.10(-0.35%) | ||
Jun 09, 2021 | 28.60 | 28.60 | 0 | -0.22(-0.76%) | ||
Jun 08, 2021 | 28.82 | 28.82 | 0 | +0.11(+0.38%) | ||
Jun 07, 2021 | 28.71 | 28.71 | 0 | -0.07(-0.24%) | ||
Jun 04, 2021 | 28.78 | 28.78 | 0 | +0.07(+0.24%) | ||
Jun 03, 2021 | 28.71 | 28.71 | 0 | -0.03(-0.10%) | ||
Jun 02, 2021 | 28.74 | 28.74 | 0 | -0.03(-0.10%) | ||
Jun 01, 2021 | 28.77 | 28.77 | 0 | +0.23(+0.81%) | ||
May 28, 2021 | 28.54 | 28.54 | 0 | +0.01(+0.04%) | ||
May 27, 2021 | 28.53 | 28.53 | 0 | +0.25(+0.88%) | ||
May 26, 2021 | 28.28 | 28.28 | 0 | +0.15(+0.53%) | ||
May 25, 2021 | 28.13 | 28.13 | 0 | -0.25(-0.88%) | ||
May 24, 2021 | 28.38 | 28.38 | 0 | +0.15(+0.53%) | ||
May 21, 2021 | 28.23 | 28.23 | 0 | +0.08(+0.28%) | ||
May 20, 2021 | 28.15 | 28.15 | 0 | +0.08(+0.29%) | ||
May 19, 2021 | 28.07 | 28.07 | 0 | -0.20(-0.71%) | ||
May 18, 2021 | 28.27 | 28.27 | 0 | -0.36(-1.26%) | ||
May 17, 2021 | 28.63 | 28.63 | 0 | +0.09(+0.32%) | ||
May 14, 2021 | 28.54 | 28.54 | 0 | +0.48(+1.71%) | ||
May 13, 2021 | 28.06 | 28.06 | 0 | +0.50(+1.81%) | ||
May 12, 2021 | 27.56 | 27.56 | 0 | -0.63(-2.23%) | ||
May 11, 2021 | 28.19 | 28.19 | 0 | -0.38(-1.33%) | ||
May 10, 2021 | 28.57 | 28.57 | 0 | -0.19(-0.66%) | ||
May 07, 2021 | 28.76 | 28.76 | 0 | +0.37(+1.30%) | ||
May 06, 2021 | 28.39 | 28.39 | 0 | +0.20(+0.71%) | ||
May 05, 2021 | 28.19 | 28.19 | 0 | +0.11(+0.39%) | ||
May 04, 2021 | 28.08 | 28.08 | 0 | +0.03(+0.11%) | ||
May 03, 2021 | 28.05 | 28.05 | 0 | +0.19(+0.68%) | ||
Apr 30, 2021 | 27.86 | 27.86 | 0 | -0.27(-0.96%) | ||
Apr 29, 2021 | 28.13 | 28.13 | 0 | +0.24(+0.86%) | ||
Apr 28, 2021 | 27.89 | 27.89 | 0 | +0.09(+0.32%) | ||
Apr 27, 2021 | 27.80 | 27.80 | 0 | +0.12(+0.43%) | ||
Apr 26, 2021 | 27.68 | 27.68 | 0 | +0.10(+0.36%) | ||
Apr 23, 2021 | 27.58 | 27.58 | 0 | +0.36(+1.32%) | ||
Apr 22, 2021 | 27.22 | 27.22 | 0 | -0.24(-0.87%) | ||
Apr 21, 2021 | 27.46 | 27.46 | 0 | +0.43(+1.59%) | ||
Apr 20, 2021 | 27.03 | 27.03 | 0 | -0.36(-1.31%) | ||
Apr 19, 2021 | 27.39 | 27.39 | 0 | -0.11(-0.40%) | ||
Apr 16, 2021 | 27.50 | 27.50 | 0 | +0.13(+0.47%) | ||
Apr 15, 2021 | 27.37 | 27.37 | 0 | +0.12(+0.44%) | ||
Apr 14, 2021 | 27.25 | 27.25 | 0 | +0.15(+0.55%) | ||
Apr 13, 2021 | 27.10 | 27.10 | 0 | -0.17(-0.62%) | ||
Apr 12, 2021 | 27.27 | 27.27 | 0 | +0.12(+0.44%) | ||
Apr 09, 2021 | 27.15 | 27.15 | 0 | +0.15(+0.56%) | ||
Apr 07, 2021 | 27.00 | 27.00 | 0 | -0.06(-0.22%) | ||
Apr 06, 2021 | 27.06 | 27.06 | 0 | +0.02(+0.07%) | ||
Apr 05, 2021 | 27.04 | 27.04 | 0 | +0.20(+0.75%) | ||
Apr 01, 2021 | 26.84 | 26.84 | 0 | +0.35(+1.32%) | ||
Mar 31, 2021 | 26.49 | 26.49 | 0 | -0.12(-0.45%) | ||
Mar 30, 2021 | 26.61 | 26.61 | 0 | +0.24(+0.91%) | ||
Mar 29, 2021 | 26.37 | 26.37 | 0 | -0.31(-1.16%) | ||
Mar 26, 2021 | 26.68 | 26.68 | 0 | +0.46(+1.75%) | ||
Mar 25, 2021 | 26.22 | 26.22 | 0 | +0.46(+1.79%) | ||
Mar 24, 2021 | 25.76 | 25.76 | 0 | +0.06(+0.23%) | ||
Mar 23, 2021 | 25.70 | 25.70 | 0 | -0.65(-2.47%) | ||
Mar 22, 2021 | 26.35 | 26.35 | 0 | -0.12(-0.45%) | ||
Mar 19, 2021 | 26.47 | 26.47 | 0 | -0.10(-0.38%) | ||
Mar 18, 2021 | 26.57 | 26.57 | 0 | -0.28(-1.04%) | ||
Mar 17, 2021 | 26.85 | 26.85 | 0 | +0.25(+0.94%) | ||
Mar 16, 2021 | 26.60 | 26.60 | 0 | -0.35(-1.30%) | ||
Mar 15, 2021 | 26.95 | 26.95 | 0 | +0.22(+0.82%) | ||
Mar 12, 2021 | 26.73 | 26.73 | 0 | +0.26(+0.98%) | ||
Mar 11, 2021 | 26.47 | 26.47 | 0 | +0.54(+2.08%) | ||
Mar 09, 2021 | 25.93 | 25.93 | 0 | -0.12(-0.46%) | ||
Mar 08, 2021 | 26.05 | 26.05 | 0 | +0.26(+1.01%) | ||
Mar 05, 2021 | 25.79 | 25.79 | 0 | +0.68(+2.71%) | ||
Mar 04, 2021 | 25.11 | 25.11 | 0 | -0.38(-1.49%) | ||
Mar 03, 2021 | 25.49 | 25.49 | 0 | +0.00(+0.00%) | ||
Mar 02, 2021 | 25.49 | 25.49 | 0 | -0.20(-0.78%) | ||
Mar 01, 2021 | 25.69 | 25.69 | 0 | +0.62(+2.47%) | ||
Feb 26, 2021 | 25.07 | 25.07 | 0 | -0.19(-0.75%) | ||
Feb 25, 2021 | 25.26 | 25.26 | 0 | -0.68(-2.62%) | ||
Feb 24, 2021 | 25.94 | 25.94 | 0 | +0.47(+1.85%) | ||
Feb 23, 2021 | 25.47 | 25.47 | 0 | +0.15(+0.59%) | ||
Feb 22, 2021 | 25.32 | 25.32 | 0 | +0.17(+0.68%) | ||
Feb 19, 2021 | 25.15 | 25.15 | 0 | +0.17(+0.68%) | ||
Feb 17, 2021 | 24.98 | 24.98 | 0 | -0.05(-0.20%) | ||
Feb 16, 2021 | 25.03 | 25.03 | 0 | +0.13(+0.52%) | ||
Feb 12, 2021 | 24.90 | 24.90 | 0 | +0.11(+0.44%) | ||
Feb 11, 2021 | 24.79 | 24.79 | 0 | +0.08(+0.32%) | ||
Feb 10, 2021 | 24.71 | 24.71 | 0 | +0.05(+0.20%) | ||
Feb 09, 2021 | 24.66 | 24.66 | 0 | -0.02(-0.08%) | ||
Feb 08, 2021 | 24.68 | 24.68 | 0 | +0.34(+1.40%) | ||
Feb 05, 2021 | 24.34 | 24.34 | 0 | +0.14(+0.58%) | ||
Feb 04, 2021 | 24.20 | 24.20 | 0 | +0.35(+1.47%) | ||
Feb 03, 2021 | 23.85 | 23.85 | 0 | +0.18(+0.76%) | ||
Feb 02, 2021 | 23.67 | 23.67 | 0 | +0.31(+1.33%) | ||
Feb 01, 2021 | 23.36 | 23.36 | 0 | +0.37(+1.61%) | ||
Jan 29, 2021 | 22.99 | 22.99 | 0 | -0.48(-2.05%) | ||
Jan 28, 2021 | 23.47 | 23.47 | 0 | +0.41(+1.78%) | ||
Jan 27, 2021 | 23.06 | 23.06 | 0 | -0.71(-2.99%) | ||
Jan 26, 2021 | 23.77 | 23.77 | 0 | -0.28(-1.16%) | ||
Jan 25, 2021 | 24.05 | 24.05 | 0 | -0.17(-0.70%) | ||
Jan 22, 2021 | 24.22 | 24.22 | 0 | -0.12(-0.49%) | ||
Jan 21, 2021 | 24.34 | 24.34 | 0 | -0.20(-0.81%) | ||
Jan 20, 2021 | 24.54 | 24.54 | 0 | +0.08(+0.33%) | ||
Jan 19, 2021 | 24.46 | 24.46 | 0 | +0.15(+0.62%) | ||
Jan 15, 2021 | 24.31 | 24.31 | 0 | -0.27(-1.10%) | ||
Jan 14, 2021 | 24.58 | 24.58 | 0 | +0.18(+0.74%) | ||
Jan 13, 2021 | 24.40 | 24.40 | 0 | -0.15(-0.61%) | ||
Jan 12, 2021 | 24.55 | 24.55 | 0 | +0.27(+1.11%) | ||
Jan 11, 2021 | 24.28 | 24.28 | 0 | +0.02(+0.08%) | ||
Jan 08, 2021 | 24.26 | 24.26 | 0 | -0.08(-0.33%) | ||
Jan 07, 2021 | 24.34 | 24.34 | 0 | +0.24(+1.00%) | ||
Jan 06, 2021 | 24.10 | 24.10 | 0 | +0.92(+3.97%) | ||
Jan 05, 2021 | 23.18 | 23.18 | 0 | +0.31(+1.36%) |