Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2021 | 26.65 | 26.65 | 0 | +0.27(+1.02%) | ||
May 13, 2021 | 26.38 | 26.38 | 0 | +0.24(+0.92%) | ||
May 12, 2021 | 26.14 | 26.14 | 0 | -0.37(-1.41%) | ||
May 11, 2021 | 26.52 | 26.52 | 0 | -0.18(-0.67%) | ||
May 10, 2021 | 26.70 | 26.70 | 0 | -0.22(-0.82%) | ||
May 07, 2021 | 26.92 | 26.92 | 0 | +0.15(+0.56%) | ||
May 06, 2021 | 26.77 | 26.77 | 0 | +0.17(+0.62%) | ||
May 05, 2021 | 26.60 | 26.60 | 0 | +0.09(+0.35%) | ||
May 04, 2021 | 26.51 | 26.51 | 0 | -0.11(-0.40%) | ||
May 03, 2021 | 26.61 | 26.61 | 0 | +0.08(+0.29%) | ||
Apr 30, 2021 | 26.54 | 26.54 | 0 | -0.15(-0.56%) | ||
Apr 29, 2021 | 26.69 | 26.69 | 0 | +0.19(+0.72%) | ||
Apr 28, 2021 | 26.50 | 26.50 | 0 | -0.05(-0.18%) | ||
Apr 27, 2021 | 26.54 | 26.54 | 0 | -0.04(-0.16%) | ||
Apr 26, 2021 | 26.59 | 26.59 | 0 | +0.02(+0.08%) | ||
Apr 23, 2021 | 26.57 | 26.57 | 0 | +0.20(+0.77%) | ||
Apr 22, 2021 | 26.36 | 26.36 | 0 | -0.19(-0.73%) | ||
Apr 21, 2021 | 26.56 | 26.56 | 0 | +0.13(+0.51%) | ||
Apr 20, 2021 | 26.42 | 26.42 | 0 | -0.05(-0.17%) | ||
Apr 19, 2021 | 26.47 | 26.47 | 0 | -0.05(-0.20%) | ||
Apr 16, 2021 | 26.52 | 26.52 | 0 | +0.06(+0.22%) | ||
Apr 15, 2021 | 26.46 | 26.46 | 0 | +0.25(+0.94%) | ||
Apr 14, 2021 | 26.22 | 26.22 | 0 | -0.01(-0.05%) | ||
Apr 13, 2021 | 26.23 | 26.23 | 0 | +0.01(+0.02%) | ||
Apr 12, 2021 | 26.22 | 26.22 | 0 | -0.11(-0.42%) | ||
Apr 09, 2021 | 26.33 | 26.33 | 0 | +0.24(+0.90%) | ||
Apr 07, 2021 | 26.10 | 26.10 | 0 | +0.04(+0.17%) | ||
Apr 06, 2021 | 26.05 | 26.05 | 0 | -0.10(-0.39%) | ||
Apr 05, 2021 | 26.16 | 26.16 | 0 | +0.33(+1.29%) | ||
Apr 01, 2021 | 25.82 | 25.82 | 0 | +0.25(+0.99%) | ||
Mar 31, 2021 | 25.57 | 25.57 | 0 | +0.07(+0.29%) | ||
Mar 30, 2021 | 25.50 | 25.50 | 0 | -0.06(-0.22%) | ||
Mar 29, 2021 | 25.55 | 25.55 | 0 | -0.00(-0.01%) | ||
Mar 26, 2021 | 25.55 | 25.55 | 0 | +0.30(+1.18%) | ||
Mar 25, 2021 | 25.26 | 25.26 | 0 | +0.06(+0.22%) | ||
Mar 24, 2021 | 25.20 | 25.20 | 0 | +0.05(+0.19%) | ||
Mar 23, 2021 | 25.15 | 25.15 | 0 | -0.06(-0.25%) | ||
Mar 22, 2021 | 25.22 | 25.22 | 0 | +0.12(+0.47%) | ||
Mar 19, 2021 | 25.10 | 25.10 | 0 | +0.00(+0.01%) | ||
Mar 18, 2021 | 25.09 | 25.09 | 0 | -0.17(-0.69%) | ||
Mar 17, 2021 | 25.27 | 25.27 | 0 | +0.02(+0.09%) | ||
Mar 16, 2021 | 25.25 | 25.25 | 0 | +0.09(+0.38%) | ||
Mar 15, 2021 | 25.15 | 25.15 | 0 | +0.05(+0.22%) | ||
Mar 12, 2021 | 25.10 | 25.10 | 0 | -0.07(-0.27%) | ||
Mar 11, 2021 | 25.17 | 25.17 | 0 | +0.18(+0.70%) | ||
Mar 10, 2021 | 24.99 | 24.99 | 0 | +0.03(+0.11%) | ||
Mar 09, 2021 | 24.96 | 24.96 | 0 | +0.22(+0.89%) | ||
Mar 08, 2021 | 24.74 | 24.74 | 0 | -0.20(-0.80%) | ||
Mar 05, 2021 | 24.94 | 24.94 | 0 | +0.42(+1.70%) | ||
Mar 04, 2021 | 24.53 | 24.53 | 0 | -0.15(-0.61%) | ||
Mar 03, 2021 | 24.68 | 24.68 | 0 | -0.16(-0.66%) | ||
Mar 02, 2021 | 24.84 | 24.84 | 0 | -0.09(-0.38%) | ||
Mar 01, 2021 | 24.93 | 24.93 | 0 | +0.32(+1.29%) | ||
Feb 26, 2021 | 24.62 | 24.62 | 0 | +0.01(+0.02%) | ||
Feb 25, 2021 | 24.61 | 24.61 | 0 | -0.35(-1.41%) | ||
Feb 24, 2021 | 24.96 | 24.96 | 0 | +0.23(+0.91%) | ||
Feb 23, 2021 | 24.74 | 24.74 | 0 | +0.06(+0.23%) | ||
Feb 22, 2021 | 24.68 | 24.68 | 0 | -0.11(-0.45%) | ||
Feb 19, 2021 | 24.79 | 24.79 | 0 | -0.09(-0.36%) | ||
Feb 17, 2021 | 24.88 | 24.88 | 0 | -0.01(-0.04%) | ||
Feb 16, 2021 | 24.89 | 24.89 | 0 | +0.02(+0.07%) | ||
Feb 12, 2021 | 24.87 | 24.87 | 0 | +0.07(+0.29%) | ||
Feb 11, 2021 | 24.80 | 24.80 | 0 | +0.08(+0.34%) | ||
Feb 10, 2021 | 24.72 | 24.72 | 0 | +0.02(+0.07%) | ||
Feb 09, 2021 | 24.70 | 24.70 | 0 | +0.03(+0.14%) | ||
Feb 08, 2021 | 24.67 | 24.67 | 0 | +0.11(+0.45%) | ||
Feb 05, 2021 | 24.56 | 24.56 | 0 | +0.01(+0.06%) | ||
Feb 04, 2021 | 24.54 | 24.54 | 0 | +0.08(+0.34%) | ||
Feb 03, 2021 | 24.46 | 24.46 | 0 | +0.17(+0.69%) | ||
Feb 02, 2021 | 24.29 | 24.29 | 0 | +0.20(+0.83%) | ||
Feb 01, 2021 | 24.09 | 24.09 | 0 | +0.28(+1.16%) | ||
Jan 29, 2021 | 23.81 | 23.81 | 0 | -0.30(-1.22%) | ||
Jan 28, 2021 | 24.11 | 24.11 | 0 | +0.19(+0.79%) | ||
Jan 27, 2021 | 23.92 | 23.92 | 0 | -0.42(-1.74%) | ||
Jan 26, 2021 | 24.34 | 24.34 | 0 | -0.02(-0.08%) | ||
Jan 25, 2021 | 24.36 | 24.36 | 0 | +0.06(+0.24%) | ||
Jan 22, 2021 | 24.30 | 24.30 | 0 | -0.11(-0.46%) | ||
Jan 21, 2021 | 24.42 | 24.42 | 0 | +0.02(+0.10%) | ||
Jan 20, 2021 | 24.39 | 24.39 | 0 | +0.20(+0.81%) | ||
Jan 19, 2021 | 24.20 | 24.20 | 0 | +0.21(+0.89%) | ||
Jan 15, 2021 | 23.98 | 23.98 | 0 | -0.06(-0.26%) | ||
Jan 14, 2021 | 24.04 | 24.04 | 0 | +0.03(+0.12%) | ||
Jan 13, 2021 | 24.01 | 24.01 | 0 | +0.01(+0.04%) | ||
Jan 12, 2021 | 24.01 | 24.01 | 0 | -0.03(-0.12%) | ||
Jan 11, 2021 | 24.04 | 24.04 | 0 | -0.07(-0.27%) | ||
Jan 08, 2021 | 24.10 | 24.10 | 0 | +0.07(+0.30%) | ||
Jan 07, 2021 | 24.03 | 24.03 | 0 | +0.27(+1.13%) | ||
Jan 06, 2021 | 23.76 | 23.76 | 0 | +0.14(+0.61%) | ||
Jan 05, 2021 | 23.62 | 23.62 | 0 | +0.06(+0.27%) | ||
Jan 04, 2021 | 23.55 | 23.55 | 0 | -0.14(-0.59%) | ||
Dec 31, 2020 | 23.69 | 23.69 | 0 | +0.12(+0.51%) | ||
Dec 30, 2020 | 23.57 | 23.57 | 0 | -0.01(-0.05%) | ||
Dec 29, 2020 | 23.58 | 23.58 | 0 | -0.00(-0.00%) | ||
Dec 28, 2020 | 23.59 | 23.59 | 0 | +0.13(+0.57%) | ||
Dec 24, 2020 | 23.45 | 23.45 | 0 | +0.05(+0.23%) | ||
Dec 23, 2020 | 23.40 | 23.40 | 0 | +0.03(+0.12%) | ||
Dec 22, 2020 | 23.37 | 23.37 | 0 | -0.06(-0.28%) | ||
Dec 21, 2020 | 23.43 | 23.43 | 0 | -0.01(-0.05%) | ||
Dec 18, 2020 | 23.45 | 23.45 | 0 | -0.06(-0.27%) | ||
Dec 17, 2020 | 23.51 | 23.51 | 0 | +0.03(+0.12%) | ||
Dec 16, 2020 | 23.48 | 23.48 | 0 | +0.03(+0.13%) | ||
Dec 15, 2020 | 23.45 | 23.45 | 0 | +0.11(+0.47%) | ||
Dec 14, 2020 | 23.34 | 23.34 | 0 | -0.14(-0.61%) | ||
Dec 11, 2020 | 23.49 | 23.49 | 0 | -0.02(-0.06%) | ||
Dec 10, 2020 | 23.50 | 23.50 | 0 | -0.06(-0.25%) | ||
Dec 09, 2020 | 23.56 | 23.56 | 0 | -0.12(-0.50%) | ||
Dec 08, 2020 | 23.68 | 23.68 | 0 | +0.03(+0.13%) | ||
Dec 07, 2020 | 23.65 | 23.65 | 0 | -0.06(-0.26%) | ||
Dec 04, 2020 | 23.71 | 23.71 | 0 | +0.13(+0.57%) | ||
Dec 03, 2020 | 23.58 | 23.58 | 0 | +0.01(+0.06%) | ||
Dec 02, 2020 | 23.56 | 23.56 | 0 | +0.14(+0.61%) | ||
Dec 01, 2020 | 23.42 | 23.42 | 0 | +0.18(+0.79%) | ||
Nov 30, 2020 | 23.24 | 23.24 | 0 | -0.08(-0.32%) | ||
Nov 27, 2020 | 23.31 | 23.31 | 0 | +0.12(+0.50%) | ||
Nov 25, 2020 | 23.20 | 23.20 | 0 | -0.07(-0.32%) | ||
Nov 24, 2020 | 23.27 | 23.27 | 0 | +0.25(+1.08%) | ||
Nov 23, 2020 | 23.02 | 23.02 | 0 | +0.07(+0.32%) | ||
Nov 20, 2020 | 22.95 | 22.95 | 0 | -0.11(-0.47%) | ||
Nov 19, 2020 | 23.06 | 23.06 | 0 | +0.04(+0.16%) | ||
Nov 18, 2020 | 23.02 | 23.02 | 0 | -0.15(-0.63%) | ||
Nov 17, 2020 | 23.17 | 23.17 | 0 | -0.11(-0.46%) | ||
Nov 16, 2020 | 23.27 | 23.27 | 0 | +0.08(+0.35%) | ||
Nov 13, 2020 | 23.19 | 23.19 | 0 | +0.20(+0.89%) | ||
Nov 12, 2020 | 22.99 | 22.99 | 0 | -0.06(-0.28%) | ||
Nov 11, 2020 | 23.05 | 23.05 | 0 | +0.06(+0.27%) | ||
Nov 10, 2020 | 22.99 | 22.99 | 0 | -0.08(-0.36%) | ||
Nov 09, 2020 | 23.07 | 23.07 | 0 | +0.22(+0.95%) | ||
Nov 06, 2020 | 22.86 | 22.86 | 0 | -0.02(-0.08%) | ||
Nov 05, 2020 | 22.88 | 22.88 | 0 | +0.16(+0.71%) | ||
Nov 04, 2020 | 22.72 | 22.72 | 0 | +0.50(+2.27%) | ||
Nov 03, 2020 | 22.21 | 22.21 | 0 | +0.23(+1.03%) | ||
Nov 02, 2020 | 21.98 | 21.98 | 0 | +0.12(+0.56%) | ||
Oct 30, 2020 | 21.86 | 21.86 | 0 | +0.06(+0.28%) | ||
Oct 29, 2020 | 21.80 | 21.80 | 0 | +0.09(+0.40%) | ||
Oct 28, 2020 | 21.71 | 21.71 | 0 | -0.47(-2.12%) | ||
Oct 27, 2020 | 22.18 | 22.18 | 0 | -0.05(-0.21%) | ||
Oct 26, 2020 | 22.23 | 22.23 | 0 | -0.32(-1.42%) | ||
Oct 23, 2020 | 22.55 | 22.55 | 0 | +0.05(+0.21%) | ||
Oct 22, 2020 | 22.50 | 22.50 | 0 | +0.12(+0.54%) | ||
Oct 21, 2020 | 22.38 | 22.38 | 0 | +0.01(+0.05%) | ||
Oct 20, 2020 | 22.37 | 22.37 | 0 | +0.04(+0.16%) | ||
Oct 19, 2020 | 22.33 | 22.33 | 0 | -0.21(-0.94%) | ||
Oct 16, 2020 | 22.55 | 22.55 | 0 | +0.07(+0.32%) | ||
Oct 15, 2020 | 22.48 | 22.48 | 0 | -0.04(-0.16%) | ||
Oct 14, 2020 | 22.51 | 22.51 | 0 | -0.09(-0.42%) | ||
Oct 13, 2020 | 22.61 | 22.61 | 0 | -0.06(-0.27%) | ||
Oct 12, 2020 | 22.67 | 22.67 | 0 | +0.23(+1.01%) | ||
Oct 09, 2020 | 22.44 | 22.44 | 0 | +0.14(+0.62%) | ||
Oct 08, 2020 | 22.30 | 22.30 | 0 | +0.08(+0.34%) | ||
Oct 07, 2020 | 22.23 | 22.23 | 0 | +0.20(+0.92%) | ||
Oct 06, 2020 | 22.02 | 22.02 | 0 | -0.15(-0.70%) | ||
Oct 05, 2020 | 22.18 | 22.18 | 0 | +0.26(+1.16%) | ||
Oct 02, 2020 | 21.92 | 21.92 | 0 | -0.17(-0.76%) | ||
Oct 01, 2020 | 22.09 | 22.09 | 0 | +0.07(+0.31%) | ||
Sep 30, 2020 | 22.02 | 22.02 | 0 | +0.13(+0.59%) | ||
Sep 29, 2020 | 21.89 | 21.89 | 0 | -0.01(-0.06%) | ||
Sep 28, 2020 | 21.91 | 21.91 | 0 | +0.14(+0.63%) | ||
Sep 25, 2020 | 21.77 | 21.77 | 0 | +0.19(+0.86%) | ||
Sep 24, 2020 | 21.58 | 21.58 | 0 | +0.05(+0.24%) | ||
Sep 23, 2020 | 21.53 | 21.53 | 0 | -0.26(-1.20%) | ||
Sep 22, 2020 | 21.79 | 21.79 | 0 | +0.05(+0.25%) | ||
Sep 21, 2020 | 21.74 | 21.74 | 0 | -0.14(-0.66%) | ||
Sep 18, 2020 | 21.88 | 21.88 | 0 | -0.11(-0.48%) | ||
Sep 17, 2020 | 21.99 | 21.99 | 0 | -0.09(-0.42%) | ||
Sep 16, 2020 | 22.08 | 22.08 | 0 | -0.04(-0.20%) | ||
Sep 15, 2020 | 22.12 | 22.12 | 0 | +0.10(+0.46%) | ||
Sep 14, 2020 | 22.02 | 22.02 | 0 | +0.15(+0.71%) | ||
Sep 11, 2020 | 21.87 | 21.87 | 0 | -0.02(-0.11%) | ||
Sep 10, 2020 | 21.89 | 21.89 | 0 | -0.18(-0.83%) | ||
Sep 09, 2020 | 22.07 | 22.07 | 0 | +0.20(+0.92%) | ||
Sep 08, 2020 | 21.87 | 21.87 | 0 | -0.36(-1.62%) | ||
Sep 04, 2020 | 22.23 | 22.23 | 0 | -0.13(-0.58%) | ||
Sep 03, 2020 | 22.36 | 22.36 | 0 | -0.45(-1.97%) | ||
Sep 02, 2020 | 22.81 | 22.81 | 0 | +0.31(+1.39%) | ||
Sep 01, 2020 | 22.50 | 22.50 | 0 | +0.04(+0.19%) | ||
Aug 31, 2020 | 22.45 | 22.45 | 0 | -0.08(-0.36%) | ||
Aug 28, 2020 | 22.54 | 22.54 | 0 | +0.09(+0.41%) | ||
Aug 27, 2020 | 22.44 | 22.44 | 0 | +0.06(+0.25%) | ||
Aug 26, 2020 | 22.39 | 22.39 | 0 | +0.10(+0.43%) | ||
Aug 25, 2020 | 22.29 | 22.29 | 0 | +0.10(+0.45%) | ||
Aug 24, 2020 | 22.19 | 22.19 | 0 | +0.04(+0.19%) | ||
Aug 21, 2020 | 22.15 | 22.15 | 0 | -0.01(-0.06%) | ||
Aug 20, 2020 | 22.17 | 22.17 | 0 | +0.06(+0.26%) | ||
Aug 19, 2020 | 22.11 | 22.11 | 0 | -0.05(-0.21%) | ||
Aug 18, 2020 | 22.15 | 22.15 | 0 | +0.05(+0.24%) | ||
Aug 17, 2020 | 22.10 | 22.10 | 0 | +0.01(+0.06%) | ||
Aug 14, 2020 | 22.09 | 22.09 | 0 | +0.01(+0.03%) | ||
Aug 13, 2020 | 22.08 | 22.08 | 0 | -0.07(-0.33%) | ||
Aug 12, 2020 | 22.16 | 22.16 | 0 | +0.20(+0.89%) | ||
Aug 11, 2020 | 21.96 | 21.96 | 0 | -0.09(-0.40%) | ||
Aug 10, 2020 | 22.05 | 22.05 | 0 | +0.00(+0.02%) | ||
Aug 07, 2020 | 22.05 | 22.05 | 0 | +0.03(+0.14%) | ||
Aug 06, 2020 | 22.02 | 22.02 | 0 | +0.05(+0.22%) | ||
Aug 05, 2020 | 21.97 | 21.97 | 0 | +0.04(+0.19%) | ||
Aug 04, 2020 | 21.93 | 21.93 | 0 | -0.02(-0.10%) | ||
Aug 03, 2020 | 21.95 | 21.95 | 0 | +0.11(+0.52%) | ||
Jul 31, 2020 | 21.83 | 21.83 | 0 | -0.13(-0.59%) | ||
Jul 30, 2020 | 21.96 | 21.96 | 0 | -0.05(-0.22%) | ||
Jul 29, 2020 | 22.01 | 22.01 | 0 | +0.17(+0.79%) | ||
Jul 28, 2020 | 21.84 | 21.84 | 0 | -0.08(-0.39%) | ||
Jul 27, 2020 | 21.93 | 21.93 | 0 | +0.07(+0.30%) | ||
Jul 24, 2020 | 21.86 | 21.86 | 0 | -0.14(-0.65%) | ||
Jul 23, 2020 | 22.00 | 22.00 | 0 | -0.19(-0.87%) | ||
Jul 22, 2020 | 22.20 | 22.20 | 0 | +0.06(+0.26%) | ||
Jul 21, 2020 | 22.14 | 22.14 | 0 | +0.00(+0.00%) | ||
Jul 20, 2020 | 22.14 | 22.14 | 0 | +0.14(+0.65%) | ||
Jul 17, 2020 | 22.00 | 22.00 | 0 | +0.04(+0.17%) | ||
Jul 16, 2020 | 21.96 | 21.96 | 0 | -0.05(-0.21%) | ||
Jul 15, 2020 | 22.01 | 22.01 | 0 | +0.04(+0.16%) | ||
Jul 14, 2020 | 21.97 | 21.97 | 0 | +0.15(+0.68%) | ||
Jul 13, 2020 | 21.82 | 21.82 | 0 | -0.06(-0.28%) | ||
Jul 10, 2020 | 21.88 | 21.88 | 0 | +0.08(+0.35%) | ||
Jul 09, 2020 | 21.80 | 21.80 | 0 | -0.03(-0.15%) | ||
Jul 08, 2020 | 21.84 | 21.84 | 0 | +0.06(+0.29%) | ||
Jul 07, 2020 | 21.77 | 21.77 | 0 | -0.17(-0.75%) | ||
Jul 06, 2020 | 21.94 | 21.94 | 0 | +0.18(+0.84%) | ||
Jul 02, 2020 | 21.76 | 21.76 | 0 | +0.09(+0.42%) | ||
Jul 01, 2020 | 21.66 | 21.66 | 0 | +0.10(+0.45%) | ||
Jun 30, 2020 | 21.57 | 21.57 | 0 | +0.18(+0.82%) | ||
Jun 29, 2020 | 21.39 | 21.39 | 0 | +0.15(+0.69%) | ||
Jun 26, 2020 | 21.25 | 21.25 | 0 | -0.32(-1.50%) | ||
Jun 25, 2020 | 21.57 | 21.57 | 0 | +0.12(+0.55%) | ||
Jun 24, 2020 | 21.45 | 21.45 | 0 | -0.30(-1.37%) | ||
Jun 23, 2020 | 21.75 | 21.75 | 0 | +0.07(+0.33%) | ||
Jun 22, 2020 | 21.68 | 21.68 | 0 | +0.05(+0.24%) | ||
Jun 19, 2020 | 21.63 | 21.63 | 0 | +0.01(+0.04%) | ||
Jun 18, 2020 | 21.62 | 21.62 | 0 | +0.01(+0.03%) | ||
Jun 17, 2020 | 21.61 | 21.61 | 0 | -0.03(-0.15%) | ||
Jun 16, 2020 | 21.64 | 21.64 | 0 | +0.23(+1.05%) | ||
Jun 15, 2020 | 21.42 | 21.42 | 0 | +0.07(+0.35%) | ||
Jun 12, 2020 | 21.34 | 21.34 | 0 | -0.04(-0.17%) | ||
Jun 11, 2020 | 21.38 | 21.38 | 0 | -0.72(-3.28%) | ||
Jun 10, 2020 | 22.10 | 22.10 | 0 | -0.01(-0.05%) | ||
Jun 09, 2020 | 22.12 | 22.12 | 0 | -0.07(-0.31%) | ||
Jun 08, 2020 | 22.19 | 22.19 | 0 | +0.09(+0.40%) | ||
Jun 05, 2020 | 22.10 | 22.10 | 0 | +0.29(+1.31%) | ||
Jun 04, 2020 | 21.81 | 21.81 | 0 | -0.07(-0.32%) | ||
Jun 03, 2020 | 21.88 | 21.88 | 0 | +0.06(+0.26%) | ||
Jun 02, 2020 | 21.82 | 21.82 | 0 | +0.08(+0.39%) |