Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 23.87 | 23.87 | 0 | -0.27(-1.10%) | ||
Sep 29, 2022 | 24.13 | 24.13 | 0 | -0.24(-0.97%) | ||
Sep 28, 2022 | 24.37 | 24.37 | 0 | +0.47(+1.98%) | ||
Sep 27, 2022 | 23.89 | 23.89 | 0 | -0.12(-0.49%) | ||
Sep 26, 2022 | 24.01 | 24.01 | 0 | -0.25(-1.02%) | ||
Sep 23, 2022 | 24.26 | 24.26 | 0 | -0.38(-1.56%) | ||
Sep 22, 2022 | 24.64 | 24.64 | 0 | -0.10(-0.40%) | ||
Sep 21, 2022 | 24.74 | 24.74 | 0 | -0.40(-1.61%) | ||
Sep 20, 2022 | 25.15 | 25.15 | 0 | -0.21(-0.82%) | ||
Sep 19, 2022 | 25.36 | 25.36 | 0 | +0.10(+0.39%) | ||
Sep 16, 2022 | 25.26 | 25.26 | 0 | -0.15(-0.58%) | ||
Sep 15, 2022 | 25.40 | 25.40 | 0 | -0.07(-0.27%) | ||
Sep 14, 2022 | 25.47 | 25.47 | 0 | -0.02(-0.08%) | ||
Sep 13, 2022 | 25.49 | 25.49 | 0 | -0.81(-3.08%) | ||
Sep 12, 2022 | 26.30 | 26.30 | 0 | +0.18(+0.68%) | ||
Sep 09, 2022 | 26.13 | 26.13 | 0 | +0.35(+1.34%) | ||
Sep 08, 2022 | 25.78 | 25.78 | 0 | +0.16(+0.62%) | ||
Sep 07, 2022 | 25.62 | 25.62 | 0 | +0.24(+0.93%) | ||
Sep 02, 2022 | 25.39 | 25.39 | 0 | -0.21(-0.81%) | ||
Sep 01, 2022 | 25.59 | 25.59 | 0 | +0.09(+0.35%) | ||
Aug 31, 2022 | 25.50 | 25.50 | 0 | -0.15(-0.58%) | ||
Aug 30, 2022 | 25.65 | 25.65 | 0 | -0.21(-0.80%) | ||
Aug 29, 2022 | 25.86 | 25.86 | 0 | -0.11(-0.42%) | ||
Aug 26, 2022 | 25.97 | 25.97 | 0 | -0.64(-2.41%) | ||
Aug 25, 2022 | 26.61 | 26.61 | 0 | +0.26(+0.97%) | ||
Aug 24, 2022 | 26.35 | 26.35 | 0 | +0.02(+0.07%) | ||
Aug 23, 2022 | 26.33 | 26.33 | 0 | -0.14(-0.52%) | ||
Aug 22, 2022 | 26.47 | 26.47 | 0 | -0.37(-1.36%) | ||
Aug 19, 2022 | 26.84 | 26.84 | 0 | -0.16(-0.59%) | ||
Aug 18, 2022 | 26.99 | 26.99 | 0 | +0.06(+0.22%) | ||
Aug 17, 2022 | 26.93 | 26.93 | 0 | -0.15(-0.55%) | ||
Aug 16, 2022 | 27.08 | 27.08 | 0 | +0.12(+0.44%) | ||
Aug 15, 2022 | 26.96 | 26.96 | 0 | +0.07(+0.26%) | ||
Aug 12, 2022 | 26.90 | 26.90 | 0 | +0.31(+1.15%) | ||
Aug 11, 2022 | 26.59 | 26.59 | 0 | +0.05(+0.19%) | ||
Aug 10, 2022 | 26.54 | 26.54 | 0 | +0.31(+1.17%) | ||
Aug 09, 2022 | 26.23 | 26.23 | 0 | -0.01(-0.04%) | ||
Aug 08, 2022 | 26.24 | 26.24 | 0 | -0.03(-0.11%) | ||
Aug 05, 2022 | 26.27 | 26.27 | 0 | +0.00(+0.00%) | ||
Aug 04, 2022 | 26.27 | 26.27 | 0 | -0.10(-0.37%) | ||
Aug 03, 2022 | 26.37 | 26.37 | 0 | +0.26(+0.98%) | ||
Aug 02, 2022 | 26.12 | 26.12 | 0 | -0.15(-0.56%) | ||
Aug 01, 2022 | 26.26 | 26.26 | 0 | -0.09(-0.34%) | ||
Jul 29, 2022 | 26.35 | 26.35 | 0 | +0.13(+0.49%) | ||
Jul 28, 2022 | 26.22 | 26.22 | 0 | +0.15(+0.57%) | ||
Jul 27, 2022 | 26.08 | 26.08 | 0 | +0.34(+1.30%) | ||
Jul 26, 2022 | 25.74 | 25.74 | 0 | -0.10(-0.38%) | ||
Jul 25, 2022 | 25.84 | 25.84 | 0 | +0.14(+0.54%) | ||
Jul 22, 2022 | 25.70 | 25.70 | 0 | +0.02(+0.08%) | ||
Jul 20, 2022 | 25.68 | 25.68 | 0 | -0.18(-0.69%) | ||
Jul 19, 2022 | 25.86 | 25.86 | 0 | +0.53(+2.10%) | ||
Jul 18, 2022 | 25.33 | 25.33 | 0 | -0.19(-0.73%) | ||
Jul 15, 2022 | 25.51 | 25.51 | 0 | +0.53(+2.13%) | ||
Jul 14, 2022 | 24.98 | 24.98 | 0 | -0.16(-0.63%) | ||
Jul 13, 2022 | 25.14 | 25.14 | 0 | -0.19(-0.74%) | ||
Jul 12, 2022 | 25.33 | 25.33 | 0 | -0.26(-1.00%) | ||
Jul 08, 2022 | 25.58 | 25.58 | 0 | -0.03(-0.12%) | ||
Jul 07, 2022 | 25.61 | 25.61 | 0 | +0.21(+0.82%) | ||
Jul 06, 2022 | 25.40 | 25.40 | 0 | +0.05(+0.19%) | ||
Jul 05, 2022 | 25.36 | 25.36 | 0 | -0.19(-0.73%) | ||
Jul 01, 2022 | 25.54 | 25.54 | 0 | +0.28(+1.09%) | ||
Jun 30, 2022 | 25.27 | 25.27 | 0 | -0.18(-0.70%) | ||
Jun 28, 2022 | 25.44 | 25.44 | 0 | -0.33(-1.26%) | ||
Jun 27, 2022 | 25.77 | 25.77 | 0 | +0.04(+0.15%) | ||
Jun 24, 2022 | 25.73 | 25.73 | 0 | +0.55(+2.20%) | ||
Jun 23, 2022 | 25.18 | 25.18 | 0 | +0.14(+0.55%) | ||
Jun 22, 2022 | 25.04 | 25.04 | 0 | -0.06(-0.24%) | ||
Jun 21, 2022 | 25.10 | 25.10 | 0 | +0.57(+2.33%) | ||
Jun 17, 2022 | 24.53 | 24.53 | 0 | -0.09(-0.36%) | ||
Jun 16, 2022 | 24.62 | 24.62 | 0 | -0.57(-2.27%) | ||
Jun 15, 2022 | 25.19 | 25.19 | 0 | +0.21(+0.83%) | ||
Jun 14, 2022 | 24.98 | 24.98 | 0 | -0.09(-0.35%) | ||
Jun 13, 2022 | 25.07 | 25.07 | 0 | -0.79(-3.05%) | ||
Jun 10, 2022 | 25.86 | 25.86 | 0 | -0.52(-1.98%) | ||
Jun 09, 2022 | 26.38 | 26.38 | 0 | -0.52(-1.94%) | ||
Jun 08, 2022 | 26.91 | 26.91 | 0 | -0.27(-0.98%) | ||
Jun 07, 2022 | 27.17 | 27.17 | 0 | +0.21(+0.77%) | ||
Jun 06, 2022 | 26.96 | 26.96 | 0 | +0.11(+0.40%) | ||
Jun 03, 2022 | 26.86 | 26.86 | 0 | -0.30(-1.09%) | ||
Jun 02, 2022 | 27.15 | 27.15 | 0 | +0.25(+0.92%) | ||
Jun 01, 2022 | 26.91 | 26.91 | 0 | -0.26(-0.94%) | ||
May 31, 2022 | 27.16 | 27.16 | 0 | -0.14(-0.51%) | ||
May 27, 2022 | 27.30 | 27.30 | 0 | +0.36(+1.32%) | ||
May 26, 2022 | 26.94 | 26.94 | 0 | +0.28(+1.04%) | ||
May 25, 2022 | 26.67 | 26.67 | 0 | +0.15(+0.56%) | ||
May 24, 2022 | 26.52 | 26.52 | 0 | +0.03(+0.11%) | ||
May 23, 2022 | 26.49 | 26.49 | 0 | +0.46(+1.78%) | ||
May 20, 2022 | 26.03 | 26.03 | 0 | +0.12(+0.46%) | ||
May 19, 2022 | 25.91 | 25.91 | 0 | -0.15(-0.57%) | ||
May 18, 2022 | 26.06 | 26.06 | 0 | -0.79(-2.94%) | ||
May 17, 2022 | 26.85 | 26.85 | 0 | +0.37(+1.38%) | ||
May 16, 2022 | 26.48 | 26.48 | 0 | +0.07(+0.26%) | ||
May 13, 2022 | 26.41 | 26.41 | 0 | +0.34(+1.29%) | ||
May 12, 2022 | 26.08 | 26.08 | 0 | -0.03(-0.11%) | ||
May 11, 2022 | 26.11 | 26.11 | 0 | -0.11(-0.41%) | ||
May 10, 2022 | 26.21 | 26.21 | 0 | -0.03(-0.11%) | ||
May 09, 2022 | 26.24 | 26.24 | 0 | -0.59(-2.21%) | ||
May 06, 2022 | 26.84 | 26.84 | 0 | -0.05(-0.18%) | ||
May 05, 2022 | 26.89 | 26.89 | 0 | +0.00(+0.00%) | ||
May 03, 2022 | 26.89 | 26.89 | 0 | +0.09(+0.33%) | ||
May 02, 2022 | 26.80 | 26.80 | 0 | -0.02(-0.07%) | ||
Apr 29, 2022 | 26.82 | 26.82 | 0 | -0.69(-2.51%) | ||
Apr 28, 2022 | 27.51 | 27.51 | 0 | +0.42(+1.57%) | ||
Apr 27, 2022 | 27.08 | 27.08 | 0 | +0.15(+0.55%) | ||
Apr 26, 2022 | 26.93 | 26.93 | 0 | -0.47(-1.73%) | ||
Apr 25, 2022 | 27.41 | 27.41 | 0 | +0.15(+0.54%) | ||
Apr 22, 2022 | 27.26 | 27.26 | 0 | -0.73(-2.61%) | ||
Apr 21, 2022 | 27.99 | 27.99 | 0 | -0.23(-0.80%) | ||
Apr 20, 2022 | 28.22 | 28.22 | 0 | +0.21(+0.74%) | ||
Apr 19, 2022 | 28.01 | 28.01 | 0 | +0.32(+1.14%) | ||
Apr 18, 2022 | 27.69 | 27.69 | 0 | -0.07(-0.25%) | ||
Apr 14, 2022 | 27.76 | 27.76 | 0 | -0.14(-0.50%) | ||
Apr 13, 2022 | 27.90 | 27.90 | 0 | +0.24(+0.86%) | ||
Apr 12, 2022 | 27.67 | 27.67 | 0 | -0.13(-0.46%) | ||
Apr 11, 2022 | 27.79 | 27.79 | 0 | -0.29(-1.02%) | ||
Apr 08, 2022 | 28.08 | 28.08 | 0 | +0.18(+0.64%) | ||
Apr 07, 2022 | 27.90 | 27.90 | 0 | +0.09(+0.32%) | ||
Apr 06, 2022 | 27.81 | 27.81 | 0 | -0.03(-0.11%) | ||
Apr 05, 2022 | 27.84 | 27.84 | 0 | -0.14(-0.49%) | ||
Apr 04, 2022 | 27.98 | 27.98 | 0 | -0.04(-0.14%) | ||
Apr 01, 2022 | 28.02 | 28.02 | 0 | +0.20(+0.71%) | ||
Mar 31, 2022 | 27.82 | 27.82 | 0 | -0.39(-1.40%) | ||
Mar 30, 2022 | 28.22 | 28.22 | 0 | -0.06(-0.21%) | ||
Mar 29, 2022 | 28.28 | 28.28 | 0 | +0.25(+0.88%) | ||
Mar 28, 2022 | 28.03 | 28.03 | 0 | +0.00(+0.00%) | ||
Mar 25, 2022 | 28.03 | 28.03 | 0 | +0.18(+0.64%) | ||
Mar 24, 2022 | 27.85 | 27.85 | 0 | +0.32(+1.15%) | ||
Mar 23, 2022 | 27.54 | 27.54 | 0 | -0.33(-1.17%) | ||
Mar 22, 2022 | 27.86 | 27.86 | 0 | +0.20(+0.71%) | ||
Mar 21, 2022 | 27.67 | 27.67 | 0 | -0.03(-0.11%) | ||
Mar 18, 2022 | 27.69 | 27.69 | 0 | +0.12(+0.43%) | ||
Mar 17, 2022 | 27.58 | 27.58 | 0 | +0.29(+1.05%) | ||
Mar 16, 2022 | 27.29 | 27.29 | 0 | +0.38(+1.39%) | ||
Mar 15, 2022 | 26.91 | 26.91 | 0 | +0.41(+1.56%) | ||
Mar 14, 2022 | 26.50 | 26.50 | 0 | +0.03(+0.11%) | ||
Mar 11, 2022 | 26.47 | 26.47 | 0 | -0.24(-0.89%) | ||
Mar 10, 2022 | 26.71 | 26.71 | 0 | -0.09(-0.33%) | ||
Mar 09, 2022 | 26.80 | 26.80 | 0 | +0.53(+2.03%) | ||
Mar 08, 2022 | 26.26 | 26.26 | 0 | -0.19(-0.71%) | ||
Mar 07, 2022 | 26.45 | 26.45 | 0 | -0.76(-2.79%) | ||
Mar 04, 2022 | 27.21 | 27.21 | 0 | -0.17(-0.61%) | ||
Mar 03, 2022 | 27.38 | 27.38 | 0 | +0.06(+0.22%) | ||
Mar 02, 2022 | 27.32 | 27.32 | 0 | +0.46(+1.73%) | ||
Mar 01, 2022 | 26.86 | 26.86 | 0 | -0.39(-1.45%) | ||
Feb 28, 2022 | 27.25 | 27.25 | 0 | -0.23(-0.83%) | ||
Feb 25, 2022 | 27.48 | 27.48 | 0 | +0.72(+2.69%) | ||
Feb 24, 2022 | 26.76 | 26.76 | 0 | -0.15(-0.55%) | ||
Feb 23, 2022 | 26.91 | 26.91 | 0 | -0.28(-1.02%) | ||
Feb 22, 2022 | 27.18 | 27.18 | 0 | -0.22(-0.79%) | ||
Feb 18, 2022 | 27.40 | 27.40 | 0 | -0.14(-0.50%) | ||
Feb 17, 2022 | 27.54 | 27.54 | 0 | -0.43(-1.55%) | ||
Feb 16, 2022 | 27.97 | 27.97 | 0 | +0.03(+0.11%) | ||
Feb 15, 2022 | 27.94 | 27.94 | 0 | +0.33(+1.18%) | ||
Feb 14, 2022 | 27.62 | 27.62 | 0 | -0.16(-0.57%) | ||
Feb 11, 2022 | 27.77 | 27.77 | 0 | -0.27(-0.95%) | ||
Feb 10, 2022 | 28.04 | 28.04 | 0 | -0.35(-1.22%) | ||
Feb 09, 2022 | 28.39 | 28.39 | 0 | +0.23(+0.81%) | ||
Feb 08, 2022 | 28.16 | 28.16 | 0 | +0.31(+1.10%) | ||
Feb 07, 2022 | 27.85 | 27.85 | 0 | -0.08(-0.28%) | ||
Feb 04, 2022 | 27.93 | 27.93 | 0 | -0.04(-0.14%) | ||
Feb 03, 2022 | 27.97 | 27.97 | 0 | -0.23(-0.81%) | ||
Feb 02, 2022 | 28.20 | 28.20 | 0 | +0.28(+0.99%) | ||
Feb 01, 2022 | 27.92 | 27.92 | 0 | +0.18(+0.64%) | ||
Jan 31, 2022 | 27.74 | 27.74 | 0 | +0.20(+0.72%) | ||
Jan 28, 2022 | 27.55 | 27.55 | 0 | +0.44(+1.64%) | ||
Jan 27, 2022 | 27.10 | 27.10 | 0 | +0.07(+0.26%) | ||
Jan 26, 2022 | 27.03 | 27.03 | 0 | +0.01(+0.04%) | ||
Jan 25, 2022 | 27.02 | 27.02 | 0 | -0.17(-0.62%) | ||
Jan 24, 2022 | 27.19 | 27.19 | 0 | +0.07(+0.25%) | ||
Jan 21, 2022 | 27.12 | 27.12 | 0 | -0.37(-1.33%) | ||
Jan 20, 2022 | 27.49 | 27.49 | 0 | -0.20(-0.71%) | ||
Jan 19, 2022 | 27.68 | 27.68 | 0 | -0.20(-0.71%) | ||
Jan 18, 2022 | 27.88 | 27.88 | 0 | -0.43(-1.53%) | ||
Jan 14, 2022 | 28.32 | 28.32 | 0 | +0.05(+0.17%) | ||
Jan 13, 2022 | 28.27 | 28.27 | 0 | -0.02(-0.07%) | ||
Jan 12, 2022 | 28.29 | 28.29 | 0 | +0.00(+0.00%) | ||
Jan 11, 2022 | 28.29 | 28.29 | 0 | +0.18(+0.63%) | ||
Jan 10, 2022 | 28.11 | 28.11 | 0 | -0.01(-0.04%) | ||
Jan 07, 2022 | 28.12 | 28.12 | 0 | +0.12(+0.42%) | ||
Jan 06, 2022 | 28.00 | 28.00 | 0 | -0.08(-0.28%) | ||
Jan 05, 2022 | 28.08 | 28.08 | 0 | -0.19(-0.66%) | ||
Jan 04, 2022 | 28.27 | 28.27 | 0 | +0.20(+0.70%) | ||
Jan 03, 2022 | 28.07 | 28.07 | 0 | +0.20(+0.71%) | ||
Dec 31, 2021 | 27.87 | 27.87 | 0 | -0.04(-0.14%) | ||
Dec 30, 2021 | 27.91 | 27.91 | 0 | -0.05(-0.18%) | ||
Dec 29, 2021 | 27.96 | 27.96 | 0 | +0.09(+0.32%) | ||
Dec 28, 2021 | 27.87 | 27.87 | 0 | +0.07(+0.25%) | ||
Dec 27, 2021 | 27.80 | 27.80 | 0 | +0.26(+0.93%) | ||
Dec 23, 2021 | 27.55 | 27.55 | 0 | +0.14(+0.50%) | ||
Dec 22, 2021 | 27.41 | 27.41 | 0 | +0.21(+0.76%) | ||
Dec 21, 2021 | 27.20 | 27.20 | 0 | +0.36(+1.36%) | ||
Dec 20, 2021 | 26.84 | 26.84 | 0 | -0.29(-1.05%) | ||
Dec 17, 2021 | 27.12 | 27.12 | 0 | -0.27(-0.97%) | ||
Dec 16, 2021 | 27.39 | 27.39 | 0 | +0.10(+0.36%) | ||
Dec 15, 2021 | 27.29 | 27.29 | 0 | +0.21(+0.76%) | ||
Dec 14, 2021 | 27.09 | 27.09 | 0 | -0.47(-1.71%) | ||
Dec 13, 2021 | 27.56 | 27.56 | 0 | -0.13(-0.46%) | ||
Dec 10, 2021 | 27.68 | 27.68 | 0 | +0.24(+0.86%) | ||
Dec 09, 2021 | 27.45 | 27.45 | 0 | +0.02(+0.07%) | ||
Dec 08, 2021 | 27.43 | 27.43 | 0 | +0.02(+0.07%) | ||
Dec 07, 2021 | 27.41 | 27.41 | 0 | +0.30(+1.12%) | ||
Dec 06, 2021 | 27.11 | 27.11 | 0 | -0.48(-1.75%) | ||
Nov 24, 2021 | 27.59 | 27.59 | 0 | +0.02(+0.07%) | ||
Nov 23, 2021 | 27.57 | 27.57 | 0 | +0.19(+0.68%) | ||
Nov 22, 2021 | 27.38 | 27.38 | 0 | +0.05(+0.18%) | ||
Nov 19, 2021 | 27.33 | 27.33 | 0 | -0.29(-1.07%) | ||
Nov 18, 2021 | 27.63 | 27.63 | 0 | -0.12(-0.42%) | ||
Nov 17, 2021 | 27.74 | 27.74 | 0 | -0.21(-0.74%) | ||
Nov 16, 2021 | 27.95 | 27.95 | 0 | -0.03(-0.11%) | ||
Nov 15, 2021 | 27.98 | 27.98 | 0 | -0.08(-0.28%) | ||
Nov 12, 2021 | 28.06 | 28.06 | 0 | +0.14(+0.49%) | ||
Nov 11, 2021 | 27.92 | 27.92 | 0 | +0.00(+0.00%) | ||
Nov 10, 2021 | 27.92 | 27.92 | 0 | +0.02(+0.07%) | ||
Nov 09, 2021 | 27.90 | 27.90 | 0 | -0.06(-0.21%) | ||
Nov 08, 2021 | 27.96 | 27.96 | 0 | +0.04(+0.14%) | ||
Nov 05, 2021 | 27.92 | 27.92 | 0 | +0.14(+0.50%) | ||
Nov 04, 2021 | 27.78 | 27.78 | 0 | -0.08(-0.28%) | ||
Nov 03, 2021 | 27.86 | 27.86 | 0 | +0.23(+0.82%) | ||
Nov 02, 2021 | 27.64 | 27.64 | 0 | +0.00(+0.00%) | ||
Nov 01, 2021 | 27.64 | 27.64 | 0 | +0.11(+0.39%) | ||
Oct 29, 2021 | 27.53 | 27.53 | 0 | +0.01(+0.04%) | ||
Oct 28, 2021 | 27.52 | 27.52 | 0 | +0.13(+0.47%) | ||
Oct 27, 2021 | 27.39 | 27.39 | 0 | -0.31(-1.14%) | ||
Oct 26, 2021 | 27.70 | 27.70 | 0 | +0.01(+0.04%) | ||
Oct 25, 2021 | 27.69 | 27.69 | 0 | +0.05(+0.18%) | ||
Oct 22, 2021 | 27.65 | 27.65 | 0 | +0.11(+0.39%) | ||
Oct 21, 2021 | 27.54 | 27.54 | 0 | +0.02(+0.07%) | ||
Oct 20, 2021 | 27.52 | 27.52 | 0 | +0.24(+0.86%) | ||
Oct 19, 2021 | 27.28 | 27.28 | 0 | +0.18(+0.65%) | ||
Oct 18, 2021 | 27.11 | 27.11 | 0 | -0.13(-0.47%) | ||
Oct 15, 2021 | 27.23 | 27.23 | 0 | +0.21(+0.76%) | ||
Oct 14, 2021 | 27.03 | 27.03 | 0 | +0.42(+1.59%) | ||
Oct 13, 2021 | 26.60 | 26.60 | 0 | +0.02(+0.07%) | ||
Oct 12, 2021 | 26.58 | 26.58 | 0 | -0.09(-0.33%) | ||
Oct 11, 2021 | 26.67 | 26.67 | 0 | -0.21(-0.77%) | ||
Oct 08, 2021 | 26.88 | 26.88 | 0 | +0.03(+0.11%) | ||
Oct 07, 2021 | 26.85 | 26.85 | 0 | +0.25(+0.92%) | ||
Oct 06, 2021 | 26.60 | 26.60 | 0 | +0.05(+0.19%) | ||
Oct 05, 2021 | 26.55 | 26.55 | 0 | +0.23(+0.86%) | ||
Oct 04, 2021 | 26.33 | 26.33 | 0 | -0.23(-0.85%) |