Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 19.85 | 19.85 | 0 | +0.16(+0.79%) | ||
Jul 28, 2022 | 19.69 | 19.69 | 0 | +0.18(+0.90%) | ||
Jul 27, 2022 | 19.52 | 19.52 | 0 | +0.31(+1.63%) | ||
Jul 26, 2022 | 19.20 | 19.20 | 0 | -0.15(-0.76%) | ||
Jul 25, 2022 | 19.35 | 19.35 | 0 | +0.03(+0.15%) | ||
Jul 22, 2022 | 19.32 | 19.32 | 0 | +0.18(+0.92%) | ||
Jul 20, 2022 | 19.14 | 19.14 | 0 | -0.05(-0.25%) | ||
Jul 19, 2022 | 19.19 | 19.19 | 0 | +0.42(+2.24%) | ||
Jul 18, 2022 | 18.77 | 18.77 | 0 | +0.08(+0.42%) | ||
Jul 15, 2022 | 18.69 | 18.69 | 0 | +0.24(+1.33%) | ||
Jul 14, 2022 | 18.45 | 18.45 | 0 | -0.20(-1.05%) | ||
Jul 13, 2022 | 18.64 | 18.64 | 0 | -0.02(-0.11%) | ||
Jul 12, 2022 | 18.66 | 18.66 | 0 | -0.36(-1.90%) | ||
Jul 08, 2022 | 19.03 | 19.03 | 0 | +0.07(+0.36%) | ||
Jul 07, 2022 | 18.96 | 18.96 | 0 | +0.22(+1.15%) | ||
Jul 06, 2022 | 18.74 | 18.74 | 0 | +0.02(+0.10%) | ||
Jul 05, 2022 | 18.72 | 18.72 | 0 | -0.25(-1.34%) | ||
Jul 01, 2022 | 18.98 | 18.98 | 0 | +0.03(+0.15%) | ||
Jun 30, 2022 | 18.95 | 18.95 | 0 | -0.26(-1.37%) | ||
Jun 28, 2022 | 19.21 | 19.21 | 0 | -0.15(-0.76%) | ||
Jun 27, 2022 | 19.36 | 19.36 | 0 | +0.01(+0.05%) | ||
Jun 24, 2022 | 19.35 | 19.35 | 0 | +0.56(+2.97%) | ||
Jun 23, 2022 | 18.79 | 18.79 | 0 | +0.01(+0.05%) | ||
Jun 22, 2022 | 18.78 | 18.78 | 0 | -0.15(-0.78%) | ||
Jun 21, 2022 | 18.93 | 18.93 | 0 | +0.24(+1.31%) | ||
Jun 17, 2022 | 18.68 | 18.68 | 0 | -0.04(-0.21%) | ||
Jun 16, 2022 | 18.72 | 18.72 | 0 | -0.37(-1.95%) | ||
Jun 15, 2022 | 19.09 | 19.09 | 0 | +0.30(+1.61%) | ||
Jun 14, 2022 | 18.79 | 18.79 | 0 | -0.14(-0.72%) | ||
Jun 13, 2022 | 18.93 | 18.93 | 0 | -0.63(-3.20%) | ||
Jun 10, 2022 | 19.55 | 19.55 | 0 | -0.41(-2.06%) | ||
Jun 09, 2022 | 19.97 | 19.97 | 0 | -0.39(-1.92%) | ||
Jun 08, 2022 | 20.36 | 20.36 | 0 | -0.17(-0.81%) | ||
Jun 07, 2022 | 20.52 | 20.52 | 0 | +0.02(+0.10%) | ||
Jun 06, 2022 | 20.50 | 20.50 | 0 | +0.11(+0.53%) | ||
Jun 03, 2022 | 20.40 | 20.40 | 0 | -0.26(-1.28%) | ||
Jun 02, 2022 | 20.66 | 20.66 | 0 | +0.33(+1.64%) | ||
Jun 01, 2022 | 20.33 | 20.33 | 0 | -0.20(-0.95%) | ||
May 31, 2022 | 20.52 | 20.52 | 0 | +0.01(+0.05%) | ||
May 27, 2022 | 20.51 | 20.51 | 0 | +0.29(+1.45%) | ||
May 26, 2022 | 20.22 | 20.22 | 0 | +0.27(+1.37%) | ||
May 25, 2022 | 19.95 | 19.95 | 0 | -0.03(-0.15%) | ||
May 24, 2022 | 19.97 | 19.97 | 0 | -0.15(-0.73%) | ||
May 23, 2022 | 20.12 | 20.12 | 0 | +0.28(+1.43%) | ||
May 20, 2022 | 19.84 | 19.84 | 0 | +0.17(+0.85%) | ||
May 19, 2022 | 19.67 | 19.67 | 0 | +0.09(+0.45%) | ||
May 18, 2022 | 19.58 | 19.58 | 0 | -0.41(-2.05%) | ||
May 17, 2022 | 19.99 | 19.99 | 0 | +0.41(+2.10%) | ||
May 16, 2022 | 19.58 | 19.58 | 0 | +0.00(+0.00%) | ||
May 13, 2022 | 19.58 | 19.58 | 0 | +0.43(+2.25%) | ||
May 12, 2022 | 19.15 | 19.15 | 0 | -0.11(-0.56%) | ||
May 11, 2022 | 19.26 | 19.26 | 0 | -0.10(-0.51%) | ||
May 10, 2022 | 19.36 | 19.36 | 0 | +0.16(+0.82%) | ||
May 09, 2022 | 19.20 | 19.20 | 0 | -0.50(-2.53%) | ||
May 06, 2022 | 19.70 | 19.70 | 0 | -0.34(-1.71%) | ||
May 05, 2022 | 20.04 | 20.04 | 0 | -0.31(-1.54%) | ||
May 03, 2022 | 20.36 | 20.36 | 0 | +0.09(+0.43%) | ||
May 02, 2022 | 20.27 | 20.27 | 0 | -0.04(-0.19%) | ||
Apr 29, 2022 | 20.31 | 20.31 | 0 | -0.12(-0.57%) | ||
Apr 28, 2022 | 20.42 | 20.42 | 0 | +0.24(+1.21%) | ||
Apr 27, 2022 | 20.18 | 20.18 | 0 | +0.08(+0.39%) | ||
Apr 26, 2022 | 20.10 | 20.10 | 0 | -0.45(-2.19%) | ||
Apr 25, 2022 | 20.55 | 20.55 | 0 | -0.09(-0.43%) | ||
Apr 22, 2022 | 20.64 | 20.64 | 0 | -0.29(-1.40%) | ||
Apr 21, 2022 | 20.93 | 20.93 | 0 | -0.20(-0.93%) | ||
Apr 20, 2022 | 21.13 | 21.13 | 0 | +0.20(+0.93%) | ||
Apr 19, 2022 | 20.93 | 20.93 | 0 | -0.08(-0.37%) | ||
Apr 18, 2022 | 21.01 | 21.01 | 0 | -0.13(-0.60%) | ||
Apr 14, 2022 | 21.14 | 21.14 | 0 | -0.08(-0.37%) | ||
Apr 13, 2022 | 21.22 | 21.22 | 0 | +0.20(+0.93%) | ||
Apr 12, 2022 | 21.02 | 21.02 | 0 | -0.21(-0.97%) | ||
Apr 11, 2022 | 21.23 | 21.23 | 0 | -0.23(-1.09%) | ||
Apr 08, 2022 | 21.46 | 21.46 | 0 | +0.03(+0.14%) | ||
Apr 07, 2022 | 21.43 | 21.43 | 0 | -0.03(-0.14%) | ||
Apr 06, 2022 | 21.46 | 21.46 | 0 | -0.31(-1.44%) | ||
Apr 05, 2022 | 21.77 | 21.77 | 0 | -0.23(-1.07%) | ||
Apr 04, 2022 | 22.01 | 22.01 | 0 | +0.20(+0.90%) | ||
Apr 01, 2022 | 21.81 | 21.81 | 0 | +0.16(+0.72%) | ||
Mar 31, 2022 | 21.66 | 21.66 | 0 | -0.30(-1.38%) | ||
Mar 30, 2022 | 21.96 | 21.96 | 0 | -0.07(-0.31%) | ||
Mar 29, 2022 | 22.03 | 22.03 | 0 | +0.44(+2.04%) | ||
Mar 28, 2022 | 21.59 | 21.59 | 0 | -0.01(-0.05%) | ||
Mar 25, 2022 | 21.60 | 21.60 | 0 | -0.08(-0.36%) | ||
Mar 24, 2022 | 21.68 | 21.68 | 0 | +0.11(+0.50%) | ||
Mar 23, 2022 | 21.57 | 21.57 | 0 | -0.21(-0.94%) | ||
Mar 22, 2022 | 21.77 | 21.77 | 0 | +0.21(+0.95%) | ||
Mar 21, 2022 | 21.57 | 21.57 | 0 | -0.18(-0.81%) | ||
Mar 18, 2022 | 21.75 | 21.75 | 0 | +0.23(+1.09%) | ||
Mar 17, 2022 | 21.51 | 21.51 | 0 | +0.27(+1.29%) | ||
Mar 16, 2022 | 21.24 | 21.24 | 0 | +0.84(+4.12%) | ||
Mar 15, 2022 | 20.40 | 20.40 | 0 | +0.05(+0.24%) | ||
Mar 14, 2022 | 20.35 | 20.35 | 0 | -0.02(-0.10%) | ||
Mar 11, 2022 | 20.37 | 20.37 | 0 | -0.26(-1.28%) | ||
Mar 10, 2022 | 20.63 | 20.63 | 0 | -0.22(-1.08%) | ||
Mar 09, 2022 | 20.86 | 20.86 | 0 | +0.82(+4.10%) | ||
Mar 08, 2022 | 20.03 | 20.03 | 0 | -0.09(-0.44%) | ||
Mar 07, 2022 | 20.12 | 20.12 | 0 | -0.67(-3.20%) | ||
Mar 04, 2022 | 20.79 | 20.79 | 0 | -0.56(-2.61%) | ||
Mar 03, 2022 | 21.34 | 21.34 | 0 | -0.26(-1.22%) | ||
Mar 02, 2022 | 21.61 | 21.61 | 0 | +0.12(+0.55%) | ||
Mar 01, 2022 | 21.49 | 21.49 | 0 | -0.41(-1.88%) | ||
Feb 28, 2022 | 21.90 | 21.90 | 0 | -0.24(-1.10%) | ||
Feb 25, 2022 | 22.15 | 22.15 | 0 | +0.46(+2.12%) | ||
Feb 24, 2022 | 21.69 | 21.69 | 0 | -0.42(-1.90%) | ||
Feb 23, 2022 | 22.11 | 22.11 | 0 | -0.18(-0.79%) | ||
Feb 22, 2022 | 22.28 | 22.28 | 0 | -0.32(-1.43%) | ||
Feb 18, 2022 | 22.61 | 22.61 | 0 | -0.12(-0.52%) | ||
Feb 17, 2022 | 22.72 | 22.72 | 0 | -0.22(-0.94%) | ||
Feb 16, 2022 | 22.94 | 22.94 | 0 | +0.07(+0.30%) | ||
Feb 15, 2022 | 22.87 | 22.87 | 0 | +0.35(+1.56%) | ||
Feb 14, 2022 | 22.52 | 22.52 | 0 | -0.19(-0.82%) | ||
Feb 11, 2022 | 22.70 | 22.70 | 0 | -0.32(-1.40%) | ||
Feb 10, 2022 | 23.03 | 23.03 | 0 | -0.18(-0.76%) | ||
Feb 09, 2022 | 23.20 | 23.20 | 0 | +0.36(+1.58%) | ||
Feb 08, 2022 | 22.84 | 22.84 | 0 | +0.04(+0.17%) | ||
Feb 07, 2022 | 22.80 | 22.80 | 0 | +0.00(+0.00%) | ||
Feb 04, 2022 | 22.80 | 22.80 | 0 | +0.05(+0.21%) | ||
Feb 03, 2022 | 22.75 | 22.75 | 0 | -0.36(-1.57%) | ||
Feb 02, 2022 | 23.11 | 23.11 | 0 | +0.20(+0.85%) | ||
Feb 01, 2022 | 22.92 | 22.92 | 0 | +0.15(+0.64%) | ||
Jan 31, 2022 | 22.77 | 22.77 | 0 | +0.40(+1.79%) | ||
Jan 28, 2022 | 22.37 | 22.37 | 0 | +0.06(+0.26%) | ||
Jan 27, 2022 | 22.31 | 22.31 | 0 | -0.21(-0.91%) | ||
Jan 26, 2022 | 22.52 | 22.52 | 0 | -0.08(-0.35%) | ||
Jan 25, 2022 | 22.60 | 22.60 | 0 | -0.16(-0.69%) | ||
Jan 24, 2022 | 22.75 | 22.75 | 0 | -0.23(-1.02%) | ||
Jan 21, 2022 | 22.99 | 22.99 | 0 | -0.22(-0.93%) | ||
Jan 20, 2022 | 23.20 | 23.20 | 0 | -0.05(-0.21%) | ||
Jan 19, 2022 | 23.25 | 23.25 | 0 | +0.02(+0.08%) | ||
Jan 18, 2022 | 23.23 | 23.23 | 0 | -0.38(-1.62%) | ||
Jan 14, 2022 | 23.61 | 23.61 | 0 | -0.10(-0.41%) | ||
Jan 13, 2022 | 23.71 | 23.71 | 0 | -0.21(-0.86%) | ||
Jan 12, 2022 | 23.92 | 23.92 | 0 | +0.23(+0.95%) | ||
Jan 11, 2022 | 23.69 | 23.69 | 0 | +0.25(+1.09%) | ||
Jan 10, 2022 | 23.44 | 23.44 | 0 | -0.16(-0.66%) | ||
Jan 07, 2022 | 23.59 | 23.59 | 0 | +0.00(+0.00%) | ||
Jan 06, 2022 | 23.59 | 23.59 | 0 | -0.13(-0.54%) | ||
Jan 05, 2022 | 23.72 | 23.72 | 0 | -0.23(-0.94%) | ||
Jan 04, 2022 | 23.95 | 23.95 | 0 | +0.14(+0.58%) | ||
Jan 03, 2022 | 23.81 | 23.81 | 0 | -0.01(-0.04%) | ||
Dec 31, 2021 | 23.82 | 23.82 | 0 | +0.04(+0.16%) | ||
Dec 30, 2021 | 23.78 | 23.78 | 0 | +0.00(+0.00%) | ||
Dec 29, 2021 | 23.78 | 23.78 | 0 | -0.03(-0.12%) | ||
Dec 28, 2021 | 23.81 | 23.81 | 0 | -0.13(-0.54%) | ||
Dec 27, 2021 | 23.94 | 23.94 | 0 | +0.11(+0.45%) | ||
Dec 23, 2021 | 23.83 | 23.83 | 0 | +0.14(+0.57%) | ||
Dec 22, 2021 | 23.70 | 23.70 | 0 | +0.16(+0.70%) | ||
Dec 21, 2021 | 23.53 | 23.53 | 0 | +0.29(+1.24%) | ||
Dec 20, 2021 | 23.24 | 23.24 | 0 | -0.20(-0.86%) | ||
Dec 17, 2021 | 23.45 | 23.45 | 0 | -0.26(-1.10%) | ||
Dec 16, 2021 | 23.71 | 23.71 | 0 | +0.03(+0.12%) | ||
Dec 15, 2021 | 23.68 | 23.68 | 0 | +0.21(+0.90%) | ||
Dec 14, 2021 | 23.46 | 23.46 | 0 | -0.15(-0.65%) | ||
Dec 13, 2021 | 23.62 | 23.62 | 0 | -0.22(-0.93%) | ||
Dec 10, 2021 | 23.84 | 23.84 | 0 | +0.02(+0.08%) | ||
Dec 09, 2021 | 23.82 | 23.82 | 0 | -0.10(-0.40%) | ||
Dec 08, 2021 | 23.92 | 23.92 | 0 | +0.03(+0.12%) | ||
Dec 07, 2021 | 23.89 | 23.89 | 0 | +0.43(+1.85%) | ||
Dec 06, 2021 | 23.46 | 23.46 | 0 | -0.37(-1.54%) | ||
Nov 24, 2021 | 23.82 | 23.82 | 0 | -0.08(-0.32%) | ||
Nov 23, 2021 | 23.90 | 23.90 | 0 | -0.13(-0.56%) | ||
Nov 22, 2021 | 24.03 | 24.03 | 0 | -0.20(-0.84%) | ||
Nov 19, 2021 | 24.24 | 24.24 | 0 | -0.09(-0.36%) | ||
Nov 18, 2021 | 24.32 | 24.32 | 0 | -0.04(-0.16%) | ||
Nov 17, 2021 | 24.36 | 24.36 | 0 | -0.02(-0.08%) | ||
Nov 16, 2021 | 24.38 | 24.38 | 0 | -0.03(-0.12%) | ||
Nov 15, 2021 | 24.41 | 24.41 | 0 | -0.02(-0.08%) | ||
Nov 12, 2021 | 24.43 | 24.43 | 0 | +0.14(+0.60%) | ||
Nov 11, 2021 | 24.28 | 24.28 | 0 | +0.07(+0.28%) | ||
Nov 10, 2021 | 24.22 | 24.22 | 0 | -0.25(-1.03%) | ||
Nov 09, 2021 | 24.47 | 24.47 | 0 | -0.01(-0.04%) | ||
Nov 08, 2021 | 24.48 | 24.48 | 0 | +0.08(+0.32%) | ||
Nov 05, 2021 | 24.40 | 24.40 | 0 | +0.01(+0.04%) | ||
Nov 04, 2021 | 24.39 | 24.39 | 0 | +0.00(+0.00%) | ||
Nov 03, 2021 | 24.39 | 24.39 | 0 | +0.15(+0.64%) | ||
Nov 02, 2021 | 24.24 | 24.24 | 0 | -0.05(-0.20%) | ||
Nov 01, 2021 | 24.28 | 24.28 | 0 | +0.23(+0.96%) | ||
Oct 29, 2021 | 24.05 | 24.05 | 0 | -0.21(-0.87%) | ||
Oct 28, 2021 | 24.27 | 24.27 | 0 | +0.20(+0.84%) | ||
Oct 27, 2021 | 24.06 | 24.06 | 0 | -0.13(-0.52%) | ||
Oct 26, 2021 | 24.19 | 24.19 | 0 | +0.06(+0.24%) | ||
Oct 25, 2021 | 24.13 | 24.13 | 0 | -0.02(-0.08%) | ||
Oct 22, 2021 | 24.15 | 24.15 | 0 | +0.09(+0.36%) | ||
Oct 21, 2021 | 24.06 | 24.06 | 0 | -0.08(-0.32%) | ||
Oct 20, 2021 | 24.14 | 24.14 | 0 | +0.06(+0.24%) | ||
Oct 19, 2021 | 24.08 | 24.08 | 0 | +0.16(+0.69%) | ||
Oct 18, 2021 | 23.92 | 23.92 | 0 | -0.07(-0.28%) | ||
Oct 15, 2021 | 23.99 | 23.99 | 0 | +0.18(+0.77%) | ||
Oct 14, 2021 | 23.80 | 23.80 | 0 | +0.24(+1.02%) | ||
Oct 13, 2021 | 23.56 | 23.56 | 0 | +0.25(+1.08%) | ||
Oct 12, 2021 | 23.31 | 23.31 | 0 | -0.06(-0.25%) | ||
Oct 11, 2021 | 23.37 | 23.37 | 0 | -0.06(-0.25%) | ||
Oct 08, 2021 | 23.43 | 23.43 | 0 | +0.01(+0.04%) | ||
Oct 07, 2021 | 23.42 | 23.42 | 0 | +0.21(+0.91%) | ||
Oct 06, 2021 | 23.20 | 23.20 | 0 | -0.08(-0.33%) | ||
Oct 05, 2021 | 23.28 | 23.28 | 0 | +0.15(+0.67%) | ||
Oct 04, 2021 | 23.13 | 23.13 | 0 | -0.25(-1.07%) | ||
Oct 01, 2021 | 23.38 | 23.38 | 0 | +0.08(+0.33%) | ||
Sep 30, 2021 | 23.30 | 23.30 | 0 | -0.08(-0.33%) | ||
Sep 29, 2021 | 23.38 | 23.38 | 0 | -0.04(-0.16%) | ||
Sep 28, 2021 | 23.42 | 23.42 | 0 | -0.46(-1.94%) | ||
Sep 27, 2021 | 23.88 | 23.88 | 0 | -0.08(-0.32%) | ||
Sep 24, 2021 | 23.96 | 23.96 | 0 | -0.16(-0.68%) | ||
Sep 23, 2021 | 24.12 | 24.12 | 0 | +0.20(+0.85%) | ||
Sep 22, 2021 | 23.92 | 23.92 | 0 | +0.07(+0.28%) | ||
Sep 21, 2021 | 23.85 | 23.85 | 0 | +0.16(+0.69%) | ||
Sep 20, 2021 | 23.69 | 23.69 | 0 | -0.38(-1.56%) | ||
Sep 17, 2021 | 24.06 | 24.06 | 0 | -0.21(-0.87%) | ||
Sep 16, 2021 | 24.28 | 24.28 | 0 | -0.07(-0.28%) | ||
Sep 15, 2021 | 24.34 | 24.34 | 0 | -0.06(-0.24%) | ||
Sep 14, 2021 | 24.40 | 24.40 | 0 | -0.07(-0.28%) | ||
Sep 13, 2021 | 24.47 | 24.47 | 0 | +0.04(+0.16%) | ||
Sep 10, 2021 | 24.43 | 24.43 | 0 | -0.02(-0.08%) | ||
Sep 09, 2021 | 24.45 | 24.45 | 0 | -0.04(-0.16%) | ||
Sep 08, 2021 | 24.49 | 24.49 | 0 | -0.21(-0.86%) | ||
Sep 07, 2021 | 24.70 | 24.70 | 0 | +0.02(+0.08%) | ||
Sep 03, 2021 | 24.68 | 24.68 | 0 | +0.11(+0.43%) | ||
Sep 02, 2021 | 24.57 | 24.57 | 0 | +0.09(+0.35%) | ||
Sep 01, 2021 | 24.49 | 24.49 | 0 | +0.18(+0.75%) | ||
Aug 31, 2021 | 24.30 | 24.30 | 0 | +0.08(+0.32%) | ||
Aug 30, 2021 | 24.23 | 24.23 | 0 | +0.02(+0.08%) | ||
Aug 27, 2021 | 24.21 | 24.21 | 0 | +0.16(+0.68%) | ||
Aug 26, 2021 | 24.04 | 24.04 | 0 | -0.10(-0.40%) | ||
Aug 25, 2021 | 24.14 | 24.14 | 0 | +0.00(+0.00%) | ||
Aug 24, 2021 | 24.14 | 24.14 | 0 | +0.14(+0.56%) | ||
Aug 23, 2021 | 24.01 | 24.01 | 0 | +0.28(+1.18%) | ||
Aug 20, 2021 | 23.73 | 23.73 | 0 | +0.04(+0.16%) | ||
Aug 19, 2021 | 23.69 | 23.69 | 0 | -0.22(-0.93%) | ||
Aug 18, 2021 | 23.91 | 23.91 | 0 | -0.10(-0.40%) | ||
Aug 17, 2021 | 24.01 | 24.01 | 0 | -0.21(-0.88%) | ||
Aug 16, 2021 | 24.22 | 24.22 | 0 | -0.09(-0.36%) | ||
Aug 13, 2021 | 24.30 | 24.30 | 0 | +0.13(+0.52%) | ||
Aug 12, 2021 | 24.18 | 24.18 | 0 | -0.06(-0.24%) | ||
Aug 11, 2021 | 24.24 | 24.24 | 0 | +0.14(+0.60%) | ||
Aug 10, 2021 | 24.09 | 24.09 | 0 | +0.04(+0.16%) | ||
Aug 09, 2021 | 24.05 | 24.05 | 0 | +0.02(+0.08%) | ||
Aug 06, 2021 | 24.03 | 24.03 | 0 | -0.12(-0.48%) | ||
Aug 05, 2021 | 24.15 | 24.15 | 0 | +0.02(+0.08%) | ||
Aug 04, 2021 | 24.13 | 24.13 | 0 | +0.02(+0.08%) | ||
Aug 03, 2021 | 24.11 | 24.11 | 0 | +0.11(+0.44%) |