Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 27.26 | 27.26 | 0 | -0.02(-0.07%) | ||
Dec 30, 2021 | 27.28 | 27.28 | 0 | +0.08(+0.29%) | ||
Dec 29, 2021 | 27.20 | 27.20 | 0 | +0.01(+0.04%) | ||
Dec 28, 2021 | 27.19 | 27.19 | 0 | -0.12(-0.44%) | ||
Dec 27, 2021 | 27.31 | 27.31 | 0 | +0.30(+1.11%) | ||
Dec 23, 2021 | 27.01 | 27.01 | 0 | +0.22(+0.82%) | ||
Dec 22, 2021 | 26.79 | 26.79 | 0 | +0.21(+0.79%) | ||
Dec 21, 2021 | 26.58 | 26.58 | 0 | +0.65(+2.51%) | ||
Dec 20, 2021 | 25.93 | 25.93 | 0 | -0.35(-1.33%) | ||
Dec 17, 2021 | 26.28 | 26.28 | 0 | +0.30(+1.15%) | ||
Dec 16, 2021 | 25.98 | 25.98 | 0 | -0.46(-1.74%) | ||
Dec 15, 2021 | 26.44 | 26.44 | 0 | +0.44(+1.69%) | ||
Dec 14, 2021 | 26.00 | 26.00 | 0 | -3.86(-12.93%) | ||
Dec 13, 2021 | 29.86 | 29.86 | 0 | -0.11(-0.37%) | ||
Dec 10, 2021 | 29.97 | 29.97 | 0 | -0.02(-0.07%) | ||
Dec 09, 2021 | 29.99 | 29.99 | 0 | -0.69(-2.25%) | ||
Dec 08, 2021 | 30.68 | 30.68 | 0 | +0.17(+0.56%) | ||
Dec 07, 2021 | 30.51 | 30.51 | 0 | +0.60(+2.01%) | ||
Dec 06, 2021 | 29.91 | 29.91 | 0 | -1.10(-3.55%) | ||
Nov 24, 2021 | 31.01 | 31.01 | 0 | +0.12(+0.39%) | ||
Nov 23, 2021 | 30.89 | 30.89 | 0 | -0.11(-0.35%) | ||
Nov 22, 2021 | 31.00 | 31.00 | 0 | -0.39(-1.24%) | ||
Nov 19, 2021 | 31.39 | 31.39 | 0 | -0.26(-0.82%) | ||
Nov 18, 2021 | 31.65 | 31.65 | 0 | -0.42(-1.31%) | ||
Nov 17, 2021 | 32.07 | 32.07 | 0 | -0.32(-0.99%) | ||
Nov 16, 2021 | 32.39 | 32.39 | 0 | +0.11(+0.34%) | ||
Nov 15, 2021 | 32.28 | 32.28 | 0 | -0.08(-0.25%) | ||
Nov 12, 2021 | 32.36 | 32.36 | 0 | +0.06(+0.19%) | ||
Nov 11, 2021 | 32.30 | 32.30 | 0 | +0.09(+0.28%) | ||
Nov 10, 2021 | 32.21 | 32.21 | 0 | -0.38(-1.17%) | ||
Nov 09, 2021 | 32.59 | 32.59 | 0 | -0.05(-0.15%) | ||
Nov 08, 2021 | 32.64 | 32.64 | 0 | +0.06(+0.18%) | ||
Nov 05, 2021 | 32.58 | 32.58 | 0 | +0.17(+0.52%) | ||
Nov 04, 2021 | 32.41 | 32.41 | 0 | -0.02(-0.06%) | ||
Nov 03, 2021 | 32.43 | 32.43 | 0 | +0.10(+0.31%) | ||
Nov 02, 2021 | 32.33 | 32.33 | 0 | -0.45(-1.37%) | ||
Nov 01, 2021 | 32.78 | 32.78 | 0 | +0.47(+1.45%) | ||
Oct 29, 2021 | 32.31 | 32.31 | 0 | +0.18(+0.56%) | ||
Oct 28, 2021 | 32.13 | 32.13 | 0 | +0.55(+1.74%) | ||
Oct 27, 2021 | 31.58 | 31.58 | 0 | -0.43(-1.34%) | ||
Oct 26, 2021 | 32.01 | 32.01 | 0 | -0.12(-0.37%) | ||
Oct 25, 2021 | 32.13 | 32.13 | 0 | +0.10(+0.31%) | ||
Oct 22, 2021 | 32.03 | 32.03 | 0 | -0.01(-0.03%) | ||
Oct 21, 2021 | 32.04 | 32.04 | 0 | +0.26(+0.82%) | ||
Oct 20, 2021 | 31.78 | 31.78 | 0 | +0.12(+0.38%) | ||
Oct 19, 2021 | 31.66 | 31.66 | 0 | +0.20(+0.64%) | ||
Oct 18, 2021 | 31.46 | 31.46 | 0 | +0.08(+0.25%) | ||
Oct 15, 2021 | 31.38 | 31.38 | 0 | +0.07(+0.22%) | ||
Oct 14, 2021 | 31.31 | 31.31 | 0 | +0.54(+1.75%) | ||
Oct 13, 2021 | 30.77 | 30.77 | 0 | +0.18(+0.59%) | ||
Oct 12, 2021 | 30.59 | 30.59 | 0 | +0.15(+0.49%) | ||
Oct 11, 2021 | 30.44 | 30.44 | 0 | -0.31(-1.01%) | ||
Oct 08, 2021 | 30.75 | 30.75 | 0 | -0.28(-0.90%) | ||
Oct 07, 2021 | 31.03 | 31.03 | 0 | +0.42(+1.37%) | ||
Oct 06, 2021 | 30.61 | 30.61 | 0 | -0.06(-0.20%) | ||
Oct 05, 2021 | 30.67 | 30.67 | 0 | +0.11(+0.36%) | ||
Oct 04, 2021 | 30.56 | 30.56 | 0 | -0.45(-1.45%) | ||
Oct 01, 2021 | 31.01 | 31.01 | 0 | +0.37(+1.21%) | ||
Sep 30, 2021 | 30.64 | 30.64 | 0 | -0.17(-0.55%) | ||
Sep 29, 2021 | 30.81 | 30.81 | 0 | +0.07(+0.23%) | ||
Sep 28, 2021 | 30.74 | 30.74 | 0 | -0.74(-2.35%) | ||
Sep 27, 2021 | 31.48 | 31.48 | 0 | -0.16(-0.51%) | ||
Sep 24, 2021 | 31.64 | 31.64 | 0 | -0.12(-0.38%) | ||
Sep 23, 2021 | 31.76 | 31.76 | 0 | +0.44(+1.40%) | ||
Sep 22, 2021 | 31.32 | 31.32 | 0 | +0.38(+1.23%) | ||
Sep 21, 2021 | 30.94 | 30.94 | 0 | +0.11(+0.36%) | ||
Sep 20, 2021 | 30.83 | 30.83 | 0 | -0.66(-2.10%) | ||
Sep 17, 2021 | 31.49 | 31.49 | 0 | -0.07(-0.22%) | ||
Sep 16, 2021 | 31.56 | 31.56 | 0 | +0.09(+0.29%) | ||
Sep 15, 2021 | 31.47 | 31.47 | 0 | +0.15(+0.48%) | ||
Sep 14, 2021 | 31.32 | 31.32 | 0 | -0.18(-0.57%) | ||
Sep 13, 2021 | 31.50 | 31.50 | 0 | -0.13(-0.41%) | ||
Sep 10, 2021 | 31.63 | 31.63 | 0 | -0.13(-0.41%) | ||
Sep 09, 2021 | 31.76 | 31.76 | 0 | -0.05(-0.16%) | ||
Sep 08, 2021 | 31.81 | 31.81 | 0 | -0.25(-0.78%) | ||
Sep 07, 2021 | 32.06 | 32.06 | 0 | -0.27(-0.84%) | ||
Sep 03, 2021 | 32.33 | 32.33 | 0 | +0.01(+0.03%) | ||
Sep 02, 2021 | 32.32 | 32.32 | 0 | +0.29(+0.91%) | ||
Sep 01, 2021 | 32.03 | 32.03 | 0 | +0.20(+0.63%) | ||
Aug 31, 2021 | 31.83 | 31.83 | 0 | -0.03(-0.09%) | ||
Aug 30, 2021 | 31.86 | 31.86 | 0 | +0.11(+0.35%) | ||
Aug 27, 2021 | 31.75 | 31.75 | 0 | +0.64(+2.06%) | ||
Aug 26, 2021 | 31.11 | 31.11 | 0 | -0.12(-0.38%) | ||
Aug 25, 2021 | 31.23 | 31.23 | 0 | +0.17(+0.55%) | ||
Aug 24, 2021 | 31.06 | 31.06 | 0 | +0.25(+0.81%) | ||
Aug 23, 2021 | 30.81 | 30.81 | 0 | +0.42(+1.38%) | ||
Aug 20, 2021 | 30.39 | 30.39 | 0 | +0.38(+1.27%) | ||
Aug 19, 2021 | 30.01 | 30.01 | 0 | -0.09(-0.30%) | ||
Aug 18, 2021 | 30.10 | 30.10 | 0 | -0.24(-0.79%) | ||
Aug 17, 2021 | 30.34 | 30.34 | 0 | -0.21(-0.69%) | ||
Aug 16, 2021 | 30.55 | 30.55 | 0 | -0.14(-0.46%) | ||
Aug 13, 2021 | 30.69 | 30.69 | 0 | +0.01(+0.03%) | ||
Aug 12, 2021 | 30.68 | 30.68 | 0 | -0.04(-0.13%) | ||
Aug 11, 2021 | 30.72 | 30.72 | 0 | -0.17(-0.55%) | ||
Aug 10, 2021 | 30.89 | 30.89 | 0 | -0.33(-1.06%) | ||
Aug 09, 2021 | 31.22 | 31.22 | 0 | -0.21(-0.67%) | ||
Aug 06, 2021 | 31.43 | 31.43 | 0 | -0.26(-0.82%) | ||
Aug 05, 2021 | 31.69 | 31.69 | 0 | -0.03(-0.09%) | ||
Aug 04, 2021 | 31.72 | 31.72 | 0 | -0.04(-0.13%) | ||
Aug 03, 2021 | 31.76 | 31.76 | 0 | -0.04(-0.13%) | ||
Aug 02, 2021 | 31.80 | 31.80 | 0 | -0.13(-0.41%) | ||
Jul 30, 2021 | 31.93 | 31.93 | 0 | -0.06(-0.19%) | ||
Jul 29, 2021 | 31.99 | 31.99 | 0 | +0.28(+0.88%) | ||
Jul 28, 2021 | 31.71 | 31.71 | 0 | +0.35(+1.12%) | ||
Jul 27, 2021 | 31.36 | 31.36 | 0 | -0.22(-0.70%) | ||
Jul 26, 2021 | 31.58 | 31.58 | 0 | -0.20(-0.63%) | ||
Jul 23, 2021 | 31.78 | 31.78 | 0 | +0.36(+1.15%) | ||
Jul 22, 2021 | 31.42 | 31.42 | 0 | -0.13(-0.41%) | ||
Jul 21, 2021 | 31.55 | 31.55 | 0 | +0.33(+1.06%) | ||
Jul 20, 2021 | 31.22 | 31.22 | 0 | +0.67(+2.19%) | ||
Jul 19, 2021 | 30.55 | 30.55 | 0 | -0.27(-0.88%) | ||
Jul 16, 2021 | 30.82 | 30.82 | 0 | -0.07(-0.23%) | ||
Jul 15, 2021 | 30.89 | 30.89 | 0 | -0.24(-0.77%) | ||
Jul 14, 2021 | 31.13 | 31.13 | 0 | -0.37(-1.17%) | ||
Jul 13, 2021 | 31.50 | 31.50 | 0 | -0.26(-0.82%) | ||
Jul 12, 2021 | 31.76 | 31.76 | 0 | +0.04(+0.13%) | ||
Jul 09, 2021 | 31.72 | 31.72 | 0 | +0.38(+1.21%) | ||
Jul 08, 2021 | 31.34 | 31.34 | 0 | -0.30(-0.95%) | ||
Jul 07, 2021 | 31.64 | 31.64 | 0 | +0.04(+0.13%) | ||
Jul 06, 2021 | 31.60 | 31.60 | 0 | -0.03(-0.09%) | ||
Jul 02, 2021 | 31.63 | 31.63 | 0 | -0.05(-0.16%) | ||
Jul 01, 2021 | 31.68 | 31.68 | 0 | +0.26(+0.83%) | ||
Jun 30, 2021 | 31.42 | 31.42 | 0 | -0.16(-0.51%) | ||
Jun 29, 2021 | 31.58 | 31.58 | 0 | -0.03(-0.09%) | ||
Jun 28, 2021 | 31.61 | 31.61 | 0 | -0.17(-0.53%) | ||
Jun 25, 2021 | 31.78 | 31.78 | 0 | +0.12(+0.38%) | ||
Jun 24, 2021 | 31.66 | 31.66 | 0 | +0.17(+0.54%) | ||
Jun 23, 2021 | 31.49 | 31.49 | 0 | +0.04(+0.13%) | ||
Jun 22, 2021 | 31.45 | 31.45 | 0 | +0.10(+0.32%) | ||
Jun 21, 2021 | 31.35 | 31.35 | 0 | +0.50(+1.62%) | ||
Jun 18, 2021 | 30.85 | 30.85 | 0 | -0.28(-0.90%) | ||
Jun 17, 2021 | 31.13 | 31.13 | 0 | +0.01(+0.03%) | ||
Jun 16, 2021 | 31.12 | 31.12 | 0 | +0.00(+0.00%) | ||
Jun 15, 2021 | 31.12 | 31.12 | 0 | -0.23(-0.73%) | ||
Jun 14, 2021 | 31.35 | 31.35 | 0 | +0.11(+0.35%) | ||
Jun 11, 2021 | 31.24 | 31.24 | 0 | +0.23(+0.74%) | ||
Jun 10, 2021 | 31.01 | 31.01 | 0 | +0.12(+0.39%) | ||
Jun 09, 2021 | 30.89 | 30.89 | 0 | -0.16(-0.52%) | ||
Jun 08, 2021 | 31.05 | 31.05 | 0 | +0.35(+1.14%) | ||
Jun 07, 2021 | 30.70 | 30.70 | 0 | +0.07(+0.23%) | ||
Jun 04, 2021 | 30.63 | 30.63 | 0 | +0.29(+0.96%) | ||
Jun 03, 2021 | 30.34 | 30.34 | 0 | -0.28(-0.91%) | ||
Jun 02, 2021 | 30.62 | 30.62 | 0 | -0.11(-0.36%) | ||
Jun 01, 2021 | 30.73 | 30.73 | 0 | +0.05(+0.16%) | ||
May 28, 2021 | 30.68 | 30.68 | 0 | +0.09(+0.29%) | ||
May 27, 2021 | 30.59 | 30.59 | 0 | +0.21(+0.69%) | ||
May 26, 2021 | 30.38 | 30.38 | 0 | +0.24(+0.80%) | ||
May 25, 2021 | 30.14 | 30.14 | 0 | -0.03(-0.10%) | ||
May 24, 2021 | 30.17 | 30.17 | 0 | +0.20(+0.67%) | ||
May 21, 2021 | 29.97 | 29.97 | 0 | +0.09(+0.30%) | ||
May 20, 2021 | 29.88 | 29.88 | 0 | +0.39(+1.32%) | ||
May 19, 2021 | 29.49 | 29.49 | 0 | -0.13(-0.44%) | ||
May 18, 2021 | 29.62 | 29.62 | 0 | +0.09(+0.30%) | ||
May 17, 2021 | 29.53 | 29.53 | 0 | -0.18(-0.61%) | ||
May 14, 2021 | 29.71 | 29.71 | 0 | +0.64(+2.20%) | ||
May 13, 2021 | 29.07 | 29.07 | 0 | +0.12(+0.41%) | ||
May 12, 2021 | 28.95 | 28.95 | 0 | -0.79(-2.66%) | ||
May 11, 2021 | 29.74 | 29.74 | 0 | -0.18(-0.60%) | ||
May 10, 2021 | 29.92 | 29.92 | 0 | -0.66(-2.16%) | ||
May 07, 2021 | 30.58 | 30.58 | 0 | +0.32(+1.06%) | ||
May 06, 2021 | 30.26 | 30.26 | 0 | -0.29(-0.95%) | ||
May 05, 2021 | 30.55 | 30.55 | 0 | -0.08(-0.26%) | ||
May 04, 2021 | 30.63 | 30.63 | 0 | -0.42(-1.35%) | ||
May 03, 2021 | 31.05 | 31.05 | 0 | -0.12(-0.38%) | ||
Apr 30, 2021 | 31.17 | 31.17 | 0 | -0.36(-1.14%) | ||
Apr 29, 2021 | 31.53 | 31.53 | 0 | -0.07(-0.22%) | ||
Apr 28, 2021 | 31.60 | 31.60 | 0 | +0.08(+0.25%) | ||
Apr 27, 2021 | 31.52 | 31.52 | 0 | -0.07(-0.22%) | ||
Apr 26, 2021 | 31.59 | 31.59 | 0 | +0.34(+1.09%) | ||
Apr 23, 2021 | 31.25 | 31.25 | 0 | +0.38(+1.23%) | ||
Apr 22, 2021 | 30.87 | 30.87 | 0 | -0.02(-0.06%) | ||
Apr 21, 2021 | 30.89 | 30.89 | 0 | +0.47(+1.55%) | ||
Apr 20, 2021 | 30.42 | 30.42 | 0 | -0.37(-1.20%) | ||
Apr 19, 2021 | 30.79 | 30.79 | 0 | -0.30(-0.96%) | ||
Apr 16, 2021 | 31.09 | 31.09 | 0 | +0.21(+0.68%) | ||
Apr 15, 2021 | 30.88 | 30.88 | 0 | +0.26(+0.85%) | ||
Apr 14, 2021 | 30.62 | 30.62 | 0 | +0.05(+0.16%) | ||
Apr 13, 2021 | 30.57 | 30.57 | 0 | +0.07(+0.23%) | ||
Apr 12, 2021 | 30.50 | 30.50 | 0 | +0.06(+0.20%) | ||
Apr 09, 2021 | 30.44 | 30.44 | 0 | +0.52(+1.74%) | ||
Apr 07, 2021 | 29.92 | 29.92 | 0 | -0.51(-1.68%) | ||
Apr 06, 2021 | 30.43 | 30.43 | 0 | +0.05(+0.16%) | ||
Apr 05, 2021 | 30.38 | 30.38 | 0 | +0.22(+0.73%) | ||
Apr 01, 2021 | 30.16 | 30.16 | 0 | +0.69(+2.34%) | ||
Mar 31, 2021 | 29.47 | 29.47 | 0 | +0.37(+1.27%) | ||
Mar 30, 2021 | 29.10 | 29.10 | 0 | +0.21(+0.73%) | ||
Mar 29, 2021 | 28.89 | 28.89 | 0 | -0.62(-2.10%) | ||
Mar 26, 2021 | 29.51 | 29.51 | 0 | +0.51(+1.76%) | ||
Mar 25, 2021 | 29.00 | 29.00 | 0 | +0.25(+0.87%) | ||
Mar 24, 2021 | 28.75 | 28.75 | 0 | -0.51(-1.74%) | ||
Mar 23, 2021 | 29.26 | 29.26 | 0 | -0.56(-1.88%) | ||
Mar 22, 2021 | 29.82 | 29.82 | 0 | -0.01(-0.03%) | ||
Mar 19, 2021 | 29.83 | 29.83 | 0 | +0.24(+0.81%) | ||
Mar 18, 2021 | 29.59 | 29.59 | 0 | -0.69(-2.28%) | ||
Mar 17, 2021 | 30.28 | 30.28 | 0 | +0.11(+0.36%) | ||
Mar 16, 2021 | 30.17 | 30.17 | 0 | -0.36(-1.18%) | ||
Mar 15, 2021 | 30.53 | 30.53 | 0 | +0.28(+0.93%) | ||
Mar 12, 2021 | 30.25 | 30.25 | 0 | +0.10(+0.33%) | ||
Mar 11, 2021 | 30.15 | 30.15 | 0 | +0.62(+2.10%) | ||
Mar 10, 2021 | 29.53 | 29.53 | 0 | +0.21(+0.72%) | ||
Mar 09, 2021 | 29.32 | 29.32 | 0 | +0.60(+2.09%) | ||
Mar 08, 2021 | 28.72 | 28.72 | 0 | -0.44(-1.51%) | ||
Mar 05, 2021 | 29.16 | 29.16 | 0 | +0.50(+1.74%) | ||
Mar 04, 2021 | 28.66 | 28.66 | 0 | -0.95(-3.21%) | ||
Mar 03, 2021 | 29.61 | 29.61 | 0 | -0.64(-2.12%) | ||
Mar 02, 2021 | 30.25 | 30.25 | 0 | -0.58(-1.88%) | ||
Mar 01, 2021 | 30.83 | 30.83 | 0 | +0.80(+2.66%) | ||
Feb 26, 2021 | 30.03 | 30.03 | 0 | -0.04(-0.13%) | ||
Feb 25, 2021 | 30.07 | 30.07 | 0 | -0.88(-2.84%) | ||
Feb 24, 2021 | 30.95 | 30.95 | 0 | +0.36(+1.18%) | ||
Feb 23, 2021 | 30.59 | 30.59 | 0 | -0.23(-0.75%) | ||
Feb 22, 2021 | 30.82 | 30.82 | 0 | -0.57(-1.82%) | ||
Feb 19, 2021 | 31.39 | 31.39 | 0 | +0.24(+0.77%) | ||
Feb 17, 2021 | 31.15 | 31.15 | 0 | -0.23(-0.73%) | ||
Feb 16, 2021 | 31.38 | 31.38 | 0 | -0.26(-0.82%) | ||
Feb 12, 2021 | 31.64 | 31.64 | 0 | +0.13(+0.41%) | ||
Feb 11, 2021 | 31.51 | 31.51 | 0 | +0.23(+0.74%) | ||
Feb 10, 2021 | 31.28 | 31.28 | 0 | -0.03(-0.10%) | ||
Feb 09, 2021 | 31.31 | 31.31 | 0 | +0.20(+0.64%) | ||
Feb 08, 2021 | 31.11 | 31.11 | 0 | +0.49(+1.60%) | ||
Feb 05, 2021 | 30.62 | 30.62 | 0 | +0.49(+1.63%) | ||
Feb 04, 2021 | 30.13 | 30.13 | 0 | +0.46(+1.55%) | ||
Feb 03, 2021 | 29.67 | 29.67 | 0 | -0.08(-0.27%) | ||
Feb 02, 2021 | 29.75 | 29.75 | 0 | +0.42(+1.43%) | ||
Feb 01, 2021 | 29.33 | 29.33 | 0 | +0.53(+1.84%) | ||
Jan 29, 2021 | 28.80 | 28.80 | 0 | -0.46(-1.57%) | ||
Jan 28, 2021 | 29.26 | 29.26 | 0 | +0.20(+0.69%) | ||
Jan 27, 2021 | 29.06 | 29.06 | 0 | -0.81(-2.71%) | ||
Jan 26, 2021 | 29.87 | 29.87 | 0 | -0.22(-0.73%) | ||
Jan 25, 2021 | 30.09 | 30.09 | 0 | -0.24(-0.79%) | ||
Jan 22, 2021 | 30.33 | 30.33 | 0 | +0.15(+0.50%) | ||
Jan 21, 2021 | 30.18 | 30.18 | 0 | +0.00(+0.00%) | ||
Jan 20, 2021 | 30.18 | 30.18 | 0 | +0.26(+0.87%) | ||
Jan 19, 2021 | 29.92 | 29.92 | 0 | +0.40(+1.36%) | ||
Jan 15, 2021 | 29.52 | 29.52 | 0 | -0.29(-0.97%) | ||
Jan 14, 2021 | 29.81 | 29.81 | 0 | +0.29(+0.98%) | ||
Jan 13, 2021 | 29.52 | 29.52 | 0 | -0.17(-0.57%) | ||
Jan 12, 2021 | 29.69 | 29.69 | 0 | +0.27(+0.92%) | ||
Jan 11, 2021 | 29.42 | 29.42 | 0 | -0.04(-0.14%) | ||
Jan 08, 2021 | 29.46 | 29.46 | 0 | +0.14(+0.48%) | ||
Jan 07, 2021 | 29.32 | 29.32 | 0 | +0.41(+1.42%) | ||
Jan 06, 2021 | 28.91 | 28.91 | 0 | +0.34(+1.19%) | ||
Jan 05, 2021 | 28.57 | 28.57 | 0 | +0.21(+0.74%) |