Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 21.10 | 21.10 | 0 | +0.19(+0.91%) | ||
Mar 30, 2023 | 20.91 | 20.91 | 0 | +0.10(+0.48%) | ||
Mar 29, 2023 | 20.81 | 20.81 | 0 | +0.18(+0.87%) | ||
Mar 28, 2023 | 20.63 | 20.63 | 0 | -0.15(-0.72%) | ||
Mar 27, 2023 | 20.78 | 20.78 | 0 | -0.02(-0.10%) | ||
Mar 24, 2023 | 20.80 | 20.80 | 0 | +0.01(+0.05%) | ||
Mar 23, 2023 | 20.79 | 20.79 | 0 | +0.05(+0.24%) | ||
Mar 22, 2023 | 20.74 | 20.74 | 0 | -0.12(-0.58%) | ||
Mar 21, 2023 | 20.86 | 20.86 | 0 | +0.18(+0.87%) | ||
Mar 20, 2023 | 20.68 | 20.68 | 0 | +0.08(+0.39%) | ||
Mar 17, 2023 | 20.60 | 20.60 | 0 | -0.08(-0.39%) | ||
Mar 16, 2023 | 20.68 | 20.68 | 0 | +0.20(+0.98%) | ||
Mar 15, 2023 | 20.48 | 20.48 | 0 | -0.13(-0.63%) | ||
Mar 14, 2023 | 20.61 | 20.61 | 0 | +0.15(+0.73%) | ||
Mar 13, 2023 | 20.46 | 20.46 | 0 | +0.04(+0.20%) | ||
Mar 10, 2023 | 20.42 | 20.42 | 0 | -0.13(-0.63%) | ||
Mar 09, 2023 | 20.55 | 20.55 | 0 | -0.20(-0.96%) | ||
Mar 08, 2023 | 20.75 | 20.75 | 0 | +0.00(+0.00%) | ||
Mar 07, 2023 | 20.75 | 20.75 | 0 | -0.21(-1.00%) | ||
Mar 06, 2023 | 20.96 | 20.96 | 0 | -0.06(-0.29%) | ||
Mar 03, 2023 | 21.02 | 21.02 | 0 | +0.27(+1.30%) | ||
Mar 02, 2023 | 20.75 | 20.75 | 0 | +0.09(+0.44%) | ||
Mar 01, 2023 | 20.66 | 20.66 | 0 | -0.05(-0.24%) | ||
Feb 28, 2023 | 20.71 | 20.71 | 0 | -0.03(-0.14%) | ||
Feb 27, 2023 | 20.74 | 20.74 | 0 | +0.06(+0.29%) | ||
Feb 24, 2023 | 20.68 | 20.68 | 0 | -0.16(-0.77%) | ||
Feb 23, 2023 | 20.84 | 20.84 | 0 | +0.10(+0.48%) | ||
Feb 22, 2023 | 20.74 | 20.74 | 0 | -0.29(-1.38%) | ||
Feb 17, 2023 | 21.03 | 21.03 | 0 | -0.06(-0.28%) | ||
Feb 16, 2023 | 21.09 | 21.09 | 0 | -0.17(-0.80%) | ||
Feb 15, 2023 | 21.26 | 21.26 | 0 | +0.04(+0.19%) | ||
Feb 14, 2023 | 21.22 | 21.22 | 0 | +0.02(+0.09%) | ||
Feb 13, 2023 | 21.20 | 21.20 | 0 | +0.13(+0.62%) | ||
Feb 10, 2023 | 21.07 | 21.07 | 0 | -0.03(-0.14%) | ||
Feb 09, 2023 | 21.10 | 21.10 | 0 | -0.13(-0.61%) | ||
Feb 08, 2023 | 21.23 | 21.23 | 0 | -0.10(-0.47%) | ||
Feb 07, 2023 | 21.33 | 21.33 | 0 | +0.17(+0.80%) | ||
Feb 06, 2023 | 21.16 | 21.16 | 0 | -0.15(-0.70%) | ||
Feb 03, 2023 | 21.31 | 21.31 | 0 | -0.23(-1.07%) | ||
Feb 02, 2023 | 21.54 | 21.54 | 0 | +0.21(+0.98%) | ||
Feb 01, 2023 | 21.33 | 21.33 | 0 | +0.20(+0.95%) | ||
Jan 31, 2023 | 21.13 | 21.13 | 0 | +0.21(+1.00%) | ||
Jan 30, 2023 | 20.92 | 20.92 | 0 | -0.23(-1.09%) | ||
Jan 27, 2023 | 21.15 | 21.15 | 0 | +0.04(+0.19%) | ||
Jan 26, 2023 | 21.11 | 21.11 | 0 | +0.16(+0.76%) | ||
Jan 25, 2023 | 20.95 | 20.95 | 0 | +0.02(+0.10%) | ||
Jan 24, 2023 | 20.93 | 20.93 | 0 | +0.02(+0.10%) | ||
Jan 23, 2023 | 20.91 | 20.91 | 0 | +0.15(+0.72%) | ||
Jan 20, 2023 | 20.76 | 20.76 | 0 | +0.20(+0.97%) | ||
Jan 19, 2023 | 20.56 | 20.56 | 0 | -0.12(-0.58%) | ||
Jan 18, 2023 | 20.68 | 20.68 | 0 | -0.11(-0.53%) | ||
Jan 13, 2023 | 20.79 | 20.79 | 0 | +0.05(+0.24%) | ||
Jan 12, 2023 | 20.74 | 20.74 | 0 | +0.13(+0.63%) | ||
Jan 11, 2023 | 20.61 | 20.61 | 0 | +0.18(+0.88%) | ||
Jan 10, 2023 | 20.43 | 20.43 | 0 | +0.07(+0.34%) | ||
Jan 09, 2023 | 20.36 | 20.36 | 0 | +0.04(+0.20%) | ||
Jan 06, 2023 | 20.32 | 20.32 | 0 | +0.33(+1.65%) | ||
Jan 05, 2023 | 19.99 | 19.99 | 0 | -0.13(-0.65%) | ||
Jan 04, 2023 | 20.12 | 20.12 | 0 | +0.16(+0.80%) | ||
Dec 30, 2022 | 19.96 | 19.96 | 0 | -0.05(-0.25%) | ||
Dec 29, 2022 | 20.01 | 20.01 | 0 | +0.25(+1.27%) | ||
Dec 28, 2022 | 19.76 | 19.76 | 0 | -0.25(-1.25%) | ||
Dec 23, 2022 | 20.01 | 20.01 | 0 | +0.05(+0.25%) | ||
Dec 22, 2022 | 19.96 | 19.96 | 0 | -0.20(-0.99%) | ||
Dec 21, 2022 | 20.16 | 20.16 | 0 | +0.19(+0.95%) | ||
Dec 20, 2022 | 19.97 | 19.97 | 0 | -0.01(-0.05%) | ||
Dec 19, 2022 | 19.98 | 19.98 | 0 | -0.15(-0.75%) | ||
Dec 16, 2022 | 20.13 | 20.13 | 0 | -0.13(-0.64%) | ||
Dec 15, 2022 | 20.26 | 20.26 | 0 | -0.31(-1.51%) | ||
Dec 14, 2022 | 20.57 | 20.57 | 0 | -0.94(-4.37%) | ||
Dec 13, 2022 | 21.51 | 21.51 | 0 | +0.18(+0.84%) | ||
Dec 12, 2022 | 21.33 | 21.33 | 0 | +0.20(+0.95%) | ||
Dec 09, 2022 | 21.13 | 21.13 | 0 | -0.16(-0.75%) | ||
Dec 08, 2022 | 21.29 | 21.29 | 0 | +0.08(+0.38%) | ||
Dec 07, 2022 | 21.21 | 21.21 | 0 | +0.03(+0.14%) | ||
Dec 06, 2022 | 21.18 | 21.18 | 0 | -0.13(-0.61%) | ||
Dec 05, 2022 | 21.31 | 21.31 | 0 | -0.33(-1.52%) | ||
Dec 02, 2022 | 21.64 | 21.64 | 0 | +0.02(+0.09%) | ||
Dec 01, 2022 | 21.62 | 21.62 | 0 | +0.07(+0.32%) | ||
Nov 30, 2022 | 21.55 | 21.55 | 0 | +0.46(+2.18%) | ||
Nov 29, 2022 | 21.09 | 21.09 | 0 | -0.02(-0.09%) | ||
Nov 28, 2022 | 21.11 | 21.11 | 0 | -0.21(-0.98%) | ||
Nov 25, 2022 | 21.32 | 21.32 | 0 | +0.00(+0.00%) | ||
Nov 23, 2022 | 21.32 | 21.32 | 0 | +0.13(+0.61%) | ||
Nov 22, 2022 | 21.19 | 21.19 | 0 | +0.22(+1.05%) | ||
Nov 21, 2022 | 20.97 | 20.97 | 0 | -0.09(-0.43%) | ||
Nov 18, 2022 | 21.06 | 21.06 | 0 | +0.03(+0.14%) | ||
Nov 17, 2022 | 21.03 | 21.03 | 0 | -0.11(-0.52%) | ||
Nov 16, 2022 | 21.14 | 21.14 | 0 | -0.12(-0.56%) | ||
Nov 15, 2022 | 21.26 | 21.26 | 0 | +0.20(+0.95%) | ||
Nov 14, 2022 | 21.06 | 21.06 | 0 | -0.14(-0.66%) | ||
Nov 11, 2022 | 21.20 | 21.20 | 0 | +0.17(+0.81%) | ||
Nov 10, 2022 | 21.03 | 21.03 | 0 | +0.88(+4.37%) | ||
Nov 09, 2022 | 20.15 | 20.15 | 0 | -0.28(-1.37%) | ||
Nov 08, 2022 | 20.43 | 20.43 | 0 | +0.09(+0.44%) | ||
Nov 07, 2022 | 20.34 | 20.34 | 0 | +0.12(+0.59%) | ||
Nov 04, 2022 | 20.22 | 20.22 | 0 | +0.18(+0.90%) | ||
Nov 03, 2022 | 20.04 | 20.04 | 0 | -0.11(-0.55%) | ||
Nov 02, 2022 | 20.15 | 20.15 | 0 | -0.32(-1.56%) | ||
Nov 01, 2022 | 20.47 | 20.47 | 0 | -0.02(-0.10%) | ||
Oct 31, 2022 | 20.49 | 20.49 | 0 | -0.08(-0.39%) | ||
Oct 28, 2022 | 20.57 | 20.57 | 0 | +0.23(+1.13%) | ||
Oct 27, 2022 | 20.34 | 20.34 | 0 | +0.00(+0.00%) | ||
Oct 26, 2022 | 20.34 | 20.34 | 0 | -0.05(-0.25%) | ||
Oct 25, 2022 | 20.39 | 20.39 | 0 | +0.31(+1.54%) | ||
Oct 24, 2022 | 20.08 | 20.08 | 0 | +0.11(+0.55%) | ||
Oct 21, 2022 | 19.97 | 19.97 | 0 | +0.30(+1.53%) | ||
Oct 20, 2022 | 19.67 | 19.67 | 0 | -0.13(-0.66%) | ||
Oct 19, 2022 | 19.80 | 19.80 | 0 | -0.16(-0.80%) | ||
Oct 18, 2022 | 19.96 | 19.96 | 0 | +0.16(+0.81%) | ||
Oct 17, 2022 | 19.80 | 19.80 | 0 | +0.34(+1.75%) | ||
Oct 14, 2022 | 19.46 | 19.46 | 0 | -0.37(-1.87%) | ||
Oct 13, 2022 | 19.83 | 19.83 | 0 | +0.25(+1.28%) | ||
Oct 12, 2022 | 19.58 | 19.58 | 0 | -0.03(-0.15%) | ||
Oct 11, 2022 | 19.61 | 19.61 | 0 | -0.13(-0.66%) | ||
Oct 10, 2022 | 19.74 | 19.74 | 0 | -0.14(-0.70%) | ||
Oct 07, 2022 | 19.88 | 19.88 | 0 | -0.36(-1.78%) | ||
Oct 06, 2022 | 20.24 | 20.24 | 0 | -0.12(-0.59%) | ||
Oct 05, 2022 | 20.36 | 20.36 | 0 | -0.05(-0.24%) | ||
Oct 04, 2022 | 20.41 | 20.41 | 0 | +0.51(+2.56%) | ||
Oct 03, 2022 | 19.90 | 19.90 | 0 | +0.42(+2.16%) | ||
Sep 30, 2022 | 19.48 | 19.48 | 0 | -0.16(-0.81%) | ||
Sep 29, 2022 | 19.64 | 19.64 | 0 | -0.25(-1.26%) | ||
Sep 28, 2022 | 19.89 | 19.89 | 0 | +0.40(+2.05%) | ||
Sep 27, 2022 | 19.49 | 19.49 | 0 | -0.04(-0.20%) | ||
Sep 26, 2022 | 19.53 | 19.53 | 0 | -0.23(-1.16%) | ||
Sep 23, 2022 | 19.76 | 19.76 | 0 | -0.28(-1.40%) | ||
Sep 22, 2022 | 20.04 | 20.04 | 0 | -0.22(-1.09%) | ||
Sep 21, 2022 | 20.26 | 20.26 | 0 | -0.21(-1.03%) | ||
Sep 20, 2022 | 20.47 | 20.47 | 0 | -0.20(-0.97%) | ||
Sep 19, 2022 | 20.67 | 20.67 | 0 | +0.07(+0.34%) | ||
Sep 16, 2022 | 20.60 | 20.60 | 0 | -0.19(-0.91%) | ||
Sep 15, 2022 | 20.79 | 20.79 | 0 | -0.13(-0.62%) | ||
Sep 14, 2022 | 20.92 | 20.92 | 0 | +0.06(+0.29%) | ||
Sep 13, 2022 | 20.86 | 20.86 | 0 | -0.61(-2.84%) | ||
Sep 12, 2022 | 21.47 | 21.47 | 0 | +0.15(+0.70%) | ||
Sep 09, 2022 | 21.32 | 21.32 | 0 | +0.25(+1.19%) | ||
Sep 08, 2022 | 21.07 | 21.07 | 0 | +0.13(+0.62%) | ||
Sep 07, 2022 | 20.94 | 20.94 | 0 | +0.12(+0.58%) | ||
Sep 02, 2022 | 20.82 | 20.82 | 0 | -0.05(-0.24%) | ||
Sep 01, 2022 | 20.87 | 20.87 | 0 | -0.10(-0.48%) | ||
Aug 31, 2022 | 20.97 | 20.97 | 0 | -0.12(-0.57%) | ||
Aug 30, 2022 | 21.09 | 21.09 | 0 | -0.17(-0.80%) | ||
Aug 29, 2022 | 21.26 | 21.26 | 0 | -0.11(-0.51%) | ||
Aug 26, 2022 | 21.37 | 21.37 | 0 | -0.47(-2.15%) | ||
Aug 25, 2022 | 21.84 | 21.84 | 0 | +0.26(+1.20%) | ||
Aug 24, 2022 | 21.58 | 21.58 | 0 | +0.06(+0.28%) | ||
Aug 23, 2022 | 21.52 | 21.52 | 0 | -0.02(-0.09%) | ||
Aug 22, 2022 | 21.54 | 21.54 | 0 | -0.34(-1.55%) | ||
Aug 19, 2022 | 21.88 | 21.88 | 0 | -0.25(-1.13%) | ||
Aug 18, 2022 | 22.13 | 22.13 | 0 | +0.07(+0.32%) | ||
Aug 17, 2022 | 22.06 | 22.06 | 0 | -0.17(-0.76%) | ||
Aug 16, 2022 | 22.23 | 22.23 | 0 | +0.01(+0.05%) | ||
Aug 15, 2022 | 22.22 | 22.22 | 0 | +0.02(+0.09%) | ||
Aug 12, 2022 | 22.20 | 22.20 | 0 | +0.26(+1.19%) | ||
Aug 11, 2022 | 21.94 | 21.94 | 0 | -0.02(-0.09%) | ||
Aug 10, 2022 | 21.96 | 21.96 | 0 | +0.34(+1.57%) | ||
Aug 09, 2022 | 21.62 | 21.62 | 0 | -0.11(-0.51%) | ||
Aug 08, 2022 | 21.73 | 21.73 | 0 | +0.03(+0.14%) | ||
Aug 05, 2022 | 21.70 | 21.70 | 0 | -0.07(-0.32%) | ||
Aug 04, 2022 | 21.77 | 21.77 | 0 | +0.00(+0.00%) | ||
Aug 03, 2022 | 21.77 | 21.77 | 0 | +0.21(+0.97%) | ||
Aug 02, 2022 | 21.56 | 21.56 | 0 | -0.10(-0.46%) | ||
Aug 01, 2022 | 21.66 | 21.66 | 0 | -0.04(-0.18%) | ||
Jul 29, 2022 | 21.70 | 21.70 | 0 | +0.22(+1.02%) | ||
Jul 28, 2022 | 21.48 | 21.48 | 0 | +0.21(+0.99%) | ||
Jul 27, 2022 | 21.27 | 21.27 | 0 | +0.38(+1.82%) | ||
Jul 26, 2022 | 20.89 | 20.89 | 0 | -0.17(-0.81%) | ||
Jul 25, 2022 | 21.06 | 21.06 | 0 | +0.03(+0.14%) | ||
Jul 22, 2022 | 21.03 | 21.03 | 0 | +0.09(+0.43%) | ||
Jul 20, 2022 | 20.94 | 20.94 | 0 | +0.14(+0.67%) | ||
Jul 19, 2022 | 20.80 | 20.80 | 0 | +0.38(+1.86%) | ||
Jul 18, 2022 | 20.42 | 20.42 | 0 | -0.08(-0.39%) | ||
Jul 15, 2022 | 20.50 | 20.50 | 0 | +0.29(+1.43%) | ||
Jul 14, 2022 | 20.21 | 20.21 | 0 | -0.15(-0.74%) | ||
Jul 13, 2022 | 20.36 | 20.36 | 0 | -0.03(-0.15%) | ||
Jul 12, 2022 | 20.39 | 20.39 | 0 | -0.29(-1.40%) | ||
Jul 08, 2022 | 20.68 | 20.68 | 0 | -0.04(-0.19%) | ||
Jul 07, 2022 | 20.72 | 20.72 | 0 | +0.25(+1.22%) | ||
Jul 06, 2022 | 20.47 | 20.47 | 0 | -0.04(-0.20%) | ||
Jul 05, 2022 | 20.51 | 20.51 | 0 | -0.01(-0.05%) | ||
Jul 01, 2022 | 20.52 | 20.52 | 0 | +0.18(+0.88%) | ||
Jun 30, 2022 | 20.34 | 20.34 | 0 | -0.16(-0.78%) | ||
Jun 28, 2022 | 20.50 | 20.50 | 0 | -0.23(-1.11%) | ||
Jun 27, 2022 | 20.73 | 20.73 | 0 | -0.05(-0.24%) | ||
Jun 24, 2022 | 20.78 | 20.78 | 0 | +0.43(+2.11%) | ||
Jun 23, 2022 | 20.35 | 20.35 | 0 | +0.10(+0.49%) | ||
Jun 22, 2022 | 20.25 | 20.25 | 0 | +0.02(+0.10%) | ||
Jun 21, 2022 | 20.23 | 20.23 | 0 | +0.26(+1.30%) | ||
Jun 17, 2022 | 19.97 | 19.97 | 0 | +0.02(+0.10%) | ||
Jun 16, 2022 | 19.95 | 19.95 | 0 | -0.44(-2.16%) | ||
Jun 15, 2022 | 20.39 | 20.39 | 0 | +0.28(+1.39%) | ||
Jun 14, 2022 | 20.11 | 20.11 | 0 | -0.11(-0.54%) | ||
Jun 13, 2022 | 20.22 | 20.22 | 0 | -0.67(-3.21%) | ||
Jun 10, 2022 | 20.89 | 20.89 | 0 | -0.49(-2.29%) | ||
Jun 09, 2022 | 21.38 | 21.38 | 0 | -0.41(-1.88%) | ||
Jun 08, 2022 | 21.79 | 21.79 | 0 | -0.17(-0.77%) | ||
Jun 07, 2022 | 21.96 | 21.96 | 0 | +0.20(+0.92%) | ||
Jun 06, 2022 | 21.76 | 21.76 | 0 | +0.04(+0.18%) | ||
Jun 03, 2022 | 21.72 | 21.72 | 0 | -0.23(-1.05%) | ||
Jun 02, 2022 | 21.95 | 21.95 | 0 | +0.31(+1.43%) | ||
Jun 01, 2022 | 21.64 | 21.64 | 0 | -0.09(-0.41%) | ||
May 31, 2022 | 21.73 | 21.73 | 0 | -0.19(-0.87%) | ||
May 27, 2022 | 21.92 | 21.92 | 0 | +0.40(+1.86%) | ||
May 26, 2022 | 21.52 | 21.52 | 0 | +0.28(+1.32%) | ||
May 25, 2022 | 21.24 | 21.24 | 0 | +0.19(+0.90%) | ||
May 24, 2022 | 21.05 | 21.05 | 0 | -0.15(-0.71%) | ||
May 23, 2022 | 21.20 | 21.20 | 0 | +0.20(+0.95%) | ||
May 20, 2022 | 21.00 | 21.00 | 0 | +0.01(+0.05%) | ||
May 19, 2022 | 20.99 | 20.99 | 0 | +0.02(+0.10%) | ||
May 18, 2022 | 20.97 | 20.97 | 0 | -0.49(-2.28%) | ||
May 17, 2022 | 21.46 | 21.46 | 0 | +0.29(+1.37%) | ||
May 16, 2022 | 21.17 | 21.17 | 0 | -0.06(-0.28%) | ||
May 13, 2022 | 21.23 | 21.23 | 0 | +0.41(+1.97%) | ||
May 12, 2022 | 20.82 | 20.82 | 0 | -0.01(-0.05%) | ||
May 11, 2022 | 20.83 | 20.83 | 0 | -0.19(-0.90%) | ||
May 10, 2022 | 21.02 | 21.02 | 0 | +0.10(+0.48%) | ||
May 09, 2022 | 20.92 | 20.92 | 0 | -0.59(-2.74%) | ||
May 06, 2022 | 21.51 | 21.51 | 0 | -0.17(-0.78%) | ||
May 05, 2022 | 21.68 | 21.68 | 0 | -0.16(-0.73%) | ||
May 03, 2022 | 21.84 | 21.84 | 0 | +0.04(+0.18%) | ||
May 02, 2022 | 21.80 | 21.80 | 0 | +0.06(+0.28%) | ||
Apr 29, 2022 | 21.74 | 21.74 | 0 | -0.55(-2.47%) | ||
Apr 28, 2022 | 22.29 | 22.29 | 0 | +0.28(+1.27%) | ||
Apr 27, 2022 | 22.01 | 22.01 | 0 | +0.00(+0.00%) | ||
Apr 26, 2022 | 22.01 | 22.01 | 0 | -0.42(-1.87%) | ||
Apr 25, 2022 | 22.43 | 22.43 | 0 | +0.14(+0.63%) | ||
Apr 22, 2022 | 22.29 | 22.29 | 0 | -0.46(-2.02%) | ||
Apr 21, 2022 | 22.75 | 22.75 | 0 | -0.43(-1.86%) | ||
Apr 20, 2022 | 23.18 | 23.18 | 0 | -0.02(-0.09%) | ||
Apr 19, 2022 | 23.20 | 23.20 | 0 | +0.20(+0.87%) | ||
Apr 18, 2022 | 23.00 | 23.00 | 0 | -0.03(-0.13%) | ||
Apr 14, 2022 | 23.03 | 23.03 | 0 | -0.26(-1.12%) | ||
Apr 13, 2022 | 23.29 | 23.29 | 0 | +0.24(+1.04%) | ||
Apr 12, 2022 | 23.05 | 23.05 | 0 | -0.04(-0.17%) | ||
Apr 11, 2022 | 23.09 | 23.09 | 0 | -0.27(-1.16%) | ||
Apr 08, 2022 | 23.36 | 23.36 | 0 | -0.08(-0.34%) | ||
Apr 07, 2022 | 23.44 | 23.44 | 0 | +0.03(+0.13%) | ||
Apr 06, 2022 | 23.41 | 23.41 | 0 | -0.22(-0.93%) | ||
Apr 05, 2022 | 23.63 | 23.63 | 0 | -0.33(-1.38%) | ||
Apr 04, 2022 | 23.96 | 23.96 | 0 | +0.13(+0.55%) |