Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 35.38 | 35.38 | 0 | -0.11(-0.30%) | ||
Dec 30, 2021 | 35.49 | 35.49 | 0 | -0.13(-0.36%) | ||
Dec 29, 2021 | 35.61 | 35.61 | 0 | +0.06(+0.17%) | ||
Dec 28, 2021 | 35.56 | 35.56 | 0 | -0.05(-0.14%) | ||
Dec 27, 2021 | 35.60 | 35.60 | 0 | +0.50(+1.42%) | ||
Dec 23, 2021 | 35.11 | 35.11 | 0 | +0.22(+0.62%) | ||
Dec 22, 2021 | 34.89 | 34.89 | 0 | +0.36(+1.05%) | ||
Dec 21, 2021 | 34.53 | 34.53 | 0 | +0.63(+1.85%) | ||
Dec 20, 2021 | 33.90 | 33.90 | 0 | -0.42(-1.21%) | ||
Dec 17, 2021 | 34.32 | 34.32 | 0 | -0.41(-1.18%) | ||
Dec 16, 2021 | 34.73 | 34.73 | 0 | -0.29(-0.84%) | ||
Dec 15, 2021 | 35.02 | 35.02 | 0 | +0.58(+1.67%) | ||
Dec 14, 2021 | 34.45 | 34.45 | 0 | -4.94(-12.53%) | ||
Dec 10, 2021 | 39.38 | 39.38 | 0 | +0.34(+0.87%) | ||
Dec 09, 2021 | 39.04 | 39.04 | 0 | -0.26(-0.67%) | ||
Dec 08, 2021 | 39.30 | 39.30 | 0 | +0.11(+0.27%) | ||
Dec 07, 2021 | 39.20 | 39.20 | 0 | +0.81(+2.11%) | ||
Dec 06, 2021 | 38.39 | 38.39 | 0 | -0.85(-2.16%) | ||
Nov 24, 2021 | 39.24 | 39.24 | 0 | +0.12(+0.30%) | ||
Nov 23, 2021 | 39.12 | 39.12 | 0 | +0.09(+0.22%) | ||
Nov 22, 2021 | 39.03 | 39.03 | 0 | -0.18(-0.45%) | ||
Nov 19, 2021 | 39.21 | 39.21 | 0 | -0.05(-0.12%) | ||
Nov 18, 2021 | 39.26 | 39.26 | 0 | +0.17(+0.42%) | ||
Nov 17, 2021 | 39.09 | 39.09 | 0 | -0.12(-0.30%) | ||
Nov 16, 2021 | 39.21 | 39.21 | 0 | +0.18(+0.45%) | ||
Nov 15, 2021 | 39.03 | 39.03 | 0 | -0.02(-0.05%) | ||
Nov 12, 2021 | 39.05 | 39.05 | 0 | +0.33(+0.86%) | ||
Nov 11, 2021 | 38.72 | 38.72 | 0 | +0.08(+0.20%) | ||
Nov 10, 2021 | 38.64 | 38.64 | 0 | -0.32(-0.83%) | ||
Nov 09, 2021 | 38.96 | 38.96 | 0 | -0.11(-0.27%) | ||
Nov 08, 2021 | 39.07 | 39.07 | 0 | +0.03(+0.08%) | ||
Nov 05, 2021 | 39.04 | 39.04 | 0 | +0.14(+0.35%) | ||
Nov 04, 2021 | 38.90 | 38.90 | 0 | +0.20(+0.53%) | ||
Nov 03, 2021 | 38.70 | 38.70 | 0 | +0.29(+0.76%) | ||
Nov 02, 2021 | 38.41 | 38.41 | 0 | +0.15(+0.38%) | ||
Nov 01, 2021 | 38.26 | 38.26 | 0 | +0.05(+0.13%) | ||
Oct 29, 2021 | 38.21 | 38.21 | 0 | +0.08(+0.20%) | ||
Oct 28, 2021 | 38.13 | 38.13 | 0 | +0.35(+0.93%) | ||
Oct 27, 2021 | 37.78 | 37.78 | 0 | -0.16(-0.41%) | ||
Oct 26, 2021 | 37.94 | 37.94 | 0 | +0.09(+0.23%) | ||
Oct 25, 2021 | 37.85 | 37.85 | 0 | +0.18(+0.47%) | ||
Oct 22, 2021 | 37.68 | 37.68 | 0 | -0.01(-0.03%) | ||
Oct 21, 2021 | 37.69 | 37.69 | 0 | +0.14(+0.36%) | ||
Oct 20, 2021 | 37.55 | 37.55 | 0 | +0.17(+0.44%) | ||
Oct 19, 2021 | 37.38 | 37.38 | 0 | +0.24(+0.66%) | ||
Oct 18, 2021 | 37.14 | 37.14 | 0 | +0.15(+0.40%) | ||
Oct 15, 2021 | 36.99 | 36.99 | 0 | +0.30(+0.82%) | ||
Oct 14, 2021 | 36.69 | 36.69 | 0 | +0.61(+1.70%) | ||
Oct 13, 2021 | 36.08 | 36.08 | 0 | +0.15(+0.41%) | ||
Oct 12, 2021 | 35.93 | 35.93 | 0 | -0.11(-0.30%) | ||
Oct 11, 2021 | 36.04 | 36.04 | 0 | -0.24(-0.67%) | ||
Oct 08, 2021 | 36.28 | 36.28 | 0 | -0.04(-0.11%) | ||
Oct 07, 2021 | 36.32 | 36.32 | 0 | +0.30(+0.84%) | ||
Oct 06, 2021 | 36.02 | 36.02 | 0 | +0.17(+0.46%) | ||
Oct 05, 2021 | 35.85 | 35.85 | 0 | +0.38(+1.07%) | ||
Oct 04, 2021 | 35.47 | 35.47 | 0 | -0.45(-1.25%) | ||
Oct 01, 2021 | 35.92 | 35.92 | 0 | +0.41(+1.15%) | ||
Sep 30, 2021 | 35.51 | 35.51 | 0 | -0.45(-1.25%) | ||
Sep 29, 2021 | 35.96 | 35.96 | 0 | +0.08(+0.22%) | ||
Sep 28, 2021 | 35.88 | 35.88 | 0 | -0.79(-2.15%) | ||
Sep 27, 2021 | 36.67 | 36.67 | 0 | -0.08(-0.21%) | ||
Sep 24, 2021 | 36.75 | 36.75 | 0 | +0.03(+0.08%) | ||
Sep 23, 2021 | 36.72 | 36.72 | 0 | +0.43(+1.18%) | ||
Sep 22, 2021 | 36.29 | 36.29 | 0 | +0.32(+0.89%) | ||
Sep 21, 2021 | 35.97 | 35.97 | 0 | -0.01(-0.03%) | ||
Sep 20, 2021 | 35.98 | 35.98 | 0 | -0.62(-1.70%) | ||
Sep 17, 2021 | 36.60 | 36.60 | 0 | -0.31(-0.84%) | ||
Sep 16, 2021 | 36.91 | 36.91 | 0 | -0.06(-0.16%) | ||
Sep 15, 2021 | 36.97 | 36.97 | 0 | +0.32(+0.88%) | ||
Sep 14, 2021 | 36.65 | 36.65 | 0 | -0.20(-0.55%) | ||
Sep 13, 2021 | 36.85 | 36.85 | 0 | +0.12(+0.32%) | ||
Sep 10, 2021 | 36.74 | 36.74 | 0 | -0.27(-0.74%) | ||
Sep 09, 2021 | 37.01 | 37.01 | 0 | -0.18(-0.47%) | ||
Sep 08, 2021 | 37.18 | 37.18 | 0 | -0.06(-0.16%) | ||
Sep 07, 2021 | 37.24 | 37.24 | 0 | -0.16(-0.42%) | ||
Sep 03, 2021 | 37.40 | 37.40 | 0 | -0.01(-0.03%) | ||
Sep 02, 2021 | 37.41 | 37.41 | 0 | +0.09(+0.23%) | ||
Sep 01, 2021 | 37.32 | 37.32 | 0 | -0.02(-0.05%) | ||
Aug 31, 2021 | 37.34 | 37.34 | 0 | -0.10(-0.26%) | ||
Aug 30, 2021 | 37.44 | 37.44 | 0 | +0.16(+0.42%) | ||
Aug 27, 2021 | 37.28 | 37.28 | 0 | +0.32(+0.87%) | ||
Aug 26, 2021 | 36.96 | 36.96 | 0 | -0.21(-0.58%) | ||
Aug 25, 2021 | 37.17 | 37.17 | 0 | +0.09(+0.24%) | ||
Aug 24, 2021 | 37.09 | 37.09 | 0 | +0.07(+0.18%) | ||
Aug 23, 2021 | 37.02 | 37.02 | 0 | +0.30(+0.82%) | ||
Aug 20, 2021 | 36.72 | 36.72 | 0 | +0.29(+0.80%) | ||
Aug 19, 2021 | 36.42 | 36.42 | 0 | +0.05(+0.13%) | ||
Aug 18, 2021 | 36.38 | 36.38 | 0 | -0.37(-1.01%) | ||
Aug 17, 2021 | 36.75 | 36.75 | 0 | -0.28(-0.76%) | ||
Aug 16, 2021 | 37.03 | 37.03 | 0 | +0.13(+0.34%) | ||
Aug 13, 2021 | 36.90 | 36.90 | 0 | +0.06(+0.16%) | ||
Aug 12, 2021 | 36.84 | 36.84 | 0 | +0.09(+0.24%) | ||
Aug 11, 2021 | 36.76 | 36.76 | 0 | +0.10(+0.27%) | ||
Aug 10, 2021 | 36.66 | 36.66 | 0 | +0.04(+0.11%) | ||
Aug 09, 2021 | 36.62 | 36.62 | 0 | -0.08(-0.21%) | ||
Aug 06, 2021 | 36.70 | 36.70 | 0 | +0.05(+0.13%) | ||
Aug 05, 2021 | 36.65 | 36.65 | 0 | +0.19(+0.53%) | ||
Aug 04, 2021 | 36.45 | 36.45 | 0 | -0.18(-0.48%) | ||
Aug 03, 2021 | 36.63 | 36.63 | 0 | +0.30(+0.83%) | ||
Aug 02, 2021 | 36.33 | 36.33 | 0 | -0.04(-0.11%) | ||
Jul 30, 2021 | 36.37 | 36.37 | 0 | -0.18(-0.48%) | ||
Jul 29, 2021 | 36.54 | 36.54 | 0 | +0.16(+0.43%) | ||
Jul 28, 2021 | 36.39 | 36.39 | 0 | -0.03(-0.08%) | ||
Jul 27, 2021 | 36.41 | 36.41 | 0 | -0.20(-0.56%) | ||
Jul 26, 2021 | 36.62 | 36.62 | 0 | +0.09(+0.24%) | ||
Jul 23, 2021 | 36.53 | 36.53 | 0 | +0.38(+1.05%) | ||
Jul 22, 2021 | 36.15 | 36.15 | 0 | +0.07(+0.19%) | ||
Jul 21, 2021 | 36.08 | 36.08 | 0 | +0.30(+0.84%) | ||
Jul 20, 2021 | 35.78 | 35.78 | 0 | +0.52(+1.46%) | ||
Jul 19, 2021 | 35.27 | 35.27 | 0 | -0.56(-1.58%) | ||
Jul 16, 2021 | 35.83 | 35.83 | 0 | -0.26(-0.73%) | ||
Jul 15, 2021 | 36.09 | 36.09 | 0 | -0.13(-0.35%) | ||
Jul 14, 2021 | 36.22 | 36.22 | 0 | +0.05(+0.13%) | ||
Jul 13, 2021 | 36.17 | 36.17 | 0 | -0.11(-0.30%) | ||
Jul 12, 2021 | 36.28 | 36.28 | 0 | +0.14(+0.38%) | ||
Jul 09, 2021 | 36.14 | 36.14 | 0 | +0.38(+1.06%) | ||
Jul 08, 2021 | 35.76 | 35.76 | 0 | -0.31(-0.86%) | ||
Jul 07, 2021 | 36.07 | 36.07 | 0 | +0.13(+0.35%) | ||
Jul 06, 2021 | 35.95 | 35.95 | 0 | -0.07(-0.19%) | ||
Jul 02, 2021 | 36.02 | 36.02 | 0 | +0.30(+0.85%) | ||
Jul 01, 2021 | 35.71 | 35.71 | 0 | +0.20(+0.58%) | ||
Jun 30, 2021 | 35.51 | 35.51 | 0 | +0.05(+0.14%) | ||
Jun 29, 2021 | 35.46 | 35.46 | 0 | +0.03(+0.08%) | ||
Jun 28, 2021 | 35.43 | 35.43 | 0 | +0.08(+0.24%) | ||
Jun 25, 2021 | 35.35 | 35.35 | 0 | +0.11(+0.30%) | ||
Jun 24, 2021 | 35.24 | 35.24 | 0 | +0.22(+0.64%) | ||
Jun 23, 2021 | 35.02 | 35.02 | 0 | -0.03(-0.08%) | ||
Jun 22, 2021 | 35.04 | 35.04 | 0 | +0.18(+0.53%) | ||
Jun 21, 2021 | 34.86 | 34.86 | 0 | +0.47(+1.36%) | ||
Jun 18, 2021 | 34.39 | 34.39 | 0 | -0.45(-1.28%) | ||
Jun 17, 2021 | 34.84 | 34.84 | 0 | +0.00(+0.00%) | ||
Jun 16, 2021 | 34.84 | 34.84 | 0 | -0.18(-0.53%) | ||
Jun 15, 2021 | 35.03 | 35.03 | 0 | -0.07(-0.19%) | ||
Jun 14, 2021 | 35.09 | 35.09 | 0 | +0.09(+0.25%) | ||
Jun 11, 2021 | 35.01 | 35.01 | 0 | +0.05(+0.14%) | ||
Jun 10, 2021 | 34.96 | 34.96 | 0 | +0.14(+0.39%) | ||
Jun 09, 2021 | 34.82 | 34.82 | 0 | -0.07(-0.19%) | ||
Jun 08, 2021 | 34.89 | 34.89 | 0 | -0.01(-0.03%) | ||
Jun 07, 2021 | 34.90 | 34.90 | 0 | +0.01(+0.03%) | ||
Jun 04, 2021 | 34.89 | 34.89 | 0 | +0.31(+0.90%) | ||
Jun 03, 2021 | 34.58 | 34.58 | 0 | -0.13(-0.36%) | ||
Jun 02, 2021 | 34.70 | 34.70 | 0 | +0.03(+0.08%) | ||
Jun 01, 2021 | 34.68 | 34.68 | 0 | -0.03(-0.08%) | ||
May 28, 2021 | 34.70 | 34.70 | 0 | +0.05(+0.14%) | ||
May 27, 2021 | 34.66 | 34.66 | 0 | +0.01(+0.03%) | ||
May 26, 2021 | 34.65 | 34.65 | 0 | +0.07(+0.20%) | ||
May 25, 2021 | 34.58 | 34.58 | 0 | -0.08(-0.22%) | ||
May 24, 2021 | 34.66 | 34.66 | 0 | +0.35(+1.02%) | ||
May 21, 2021 | 34.31 | 34.31 | 0 | -0.04(-0.11%) | ||
May 20, 2021 | 34.34 | 34.34 | 0 | +0.36(+1.06%) | ||
May 19, 2021 | 33.99 | 33.99 | 0 | -0.10(-0.29%) | ||
May 18, 2021 | 34.08 | 34.08 | 0 | -0.32(-0.93%) | ||
May 17, 2021 | 34.40 | 34.40 | 0 | -0.08(-0.23%) | ||
May 14, 2021 | 34.48 | 34.48 | 0 | +0.53(+1.57%) | ||
May 13, 2021 | 33.95 | 33.95 | 0 | +0.43(+1.28%) | ||
May 12, 2021 | 33.52 | 33.52 | 0 | -0.74(-2.16%) | ||
May 11, 2021 | 34.26 | 34.26 | 0 | -0.30(-0.87%) | ||
May 10, 2021 | 34.56 | 34.56 | 0 | -0.40(-1.14%) | ||
May 07, 2021 | 34.96 | 34.96 | 0 | +0.27(+0.78%) | ||
May 06, 2021 | 34.69 | 34.69 | 0 | +0.33(+0.96%) | ||
May 05, 2021 | 34.35 | 34.35 | 0 | +0.02(+0.06%) | ||
May 04, 2021 | 34.34 | 34.34 | 0 | -0.24(-0.70%) | ||
May 03, 2021 | 34.58 | 34.58 | 0 | +0.10(+0.28%) | ||
Apr 30, 2021 | 34.48 | 34.48 | 0 | -0.25(-0.73%) | ||
Apr 29, 2021 | 34.73 | 34.73 | 0 | +0.22(+0.65%) | ||
Apr 28, 2021 | 34.51 | 34.51 | 0 | -0.01(-0.03%) | ||
Apr 27, 2021 | 34.52 | 34.52 | 0 | +0.03(+0.08%) | ||
Apr 26, 2021 | 34.49 | 34.49 | 0 | +0.08(+0.23%) | ||
Apr 23, 2021 | 34.41 | 34.41 | 0 | +0.38(+1.11%) | ||
Apr 22, 2021 | 34.03 | 34.03 | 0 | -0.34(-0.99%) | ||
Apr 21, 2021 | 34.37 | 34.37 | 0 | +0.31(+0.91%) | ||
Apr 20, 2021 | 34.06 | 34.06 | 0 | -0.24(-0.71%) | ||
Apr 19, 2021 | 34.31 | 34.31 | 0 | -0.18(-0.54%) | ||
Apr 16, 2021 | 34.49 | 34.49 | 0 | +0.13(+0.37%) | ||
Apr 15, 2021 | 34.36 | 34.36 | 0 | +0.41(+1.20%) | ||
Apr 14, 2021 | 33.96 | 33.96 | 0 | -0.11(-0.31%) | ||
Apr 13, 2021 | 34.06 | 34.06 | 0 | +0.12(+0.34%) | ||
Apr 12, 2021 | 33.95 | 33.95 | 0 | -0.02(-0.06%) | ||
Apr 09, 2021 | 33.97 | 33.97 | 0 | +0.44(+1.30%) | ||
Apr 07, 2021 | 33.53 | 33.53 | 0 | +0.06(+0.17%) | ||
Apr 06, 2021 | 33.47 | 33.47 | 0 | -0.03(-0.09%) | ||
Apr 05, 2021 | 33.50 | 33.50 | 0 | +0.47(+1.41%) | ||
Apr 01, 2021 | 33.03 | 33.03 | 0 | +0.40(+1.22%) | ||
Mar 31, 2021 | 32.63 | 32.63 | 0 | +0.13(+0.39%) | ||
Mar 30, 2021 | 32.51 | 32.51 | 0 | -0.09(-0.27%) | ||
Mar 29, 2021 | 32.60 | 32.60 | 0 | -0.05(-0.15%) | ||
Mar 26, 2021 | 32.64 | 32.64 | 0 | +0.53(+1.66%) | ||
Mar 25, 2021 | 32.11 | 32.11 | 0 | +0.16(+0.49%) | ||
Mar 24, 2021 | 31.95 | 31.95 | 0 | -0.14(-0.42%) | ||
Mar 23, 2021 | 32.09 | 32.09 | 0 | -0.23(-0.72%) | ||
Mar 22, 2021 | 32.32 | 32.32 | 0 | +0.24(+0.76%) | ||
Mar 19, 2021 | 32.08 | 32.08 | 0 | -0.02(-0.06%) | ||
Mar 18, 2021 | 32.10 | 32.10 | 0 | -0.48(-1.46%) | ||
Mar 17, 2021 | 32.58 | 32.58 | 0 | +0.12(+0.36%) | ||
Mar 16, 2021 | 32.46 | 32.46 | 0 | -0.03(-0.09%) | ||
Mar 15, 2021 | 32.49 | 32.49 | 0 | +0.17(+0.54%) | ||
Mar 12, 2021 | 32.31 | 32.31 | 0 | +0.00(+0.00%) | ||
Mar 11, 2021 | 32.31 | 32.31 | 0 | +0.36(+1.12%) | ||
Mar 10, 2021 | 31.95 | 31.95 | 0 | +0.19(+0.61%) | ||
Mar 09, 2021 | 31.76 | 31.76 | 0 | +0.47(+1.49%) | ||
Mar 08, 2021 | 31.29 | 31.29 | 0 | -0.17(-0.56%) | ||
Mar 05, 2021 | 31.47 | 31.47 | 0 | +0.66(+2.14%) | ||
Mar 04, 2021 | 30.81 | 30.81 | 0 | -0.41(-1.31%) | ||
Mar 03, 2021 | 31.22 | 31.22 | 0 | -0.43(-1.35%) | ||
Mar 02, 2021 | 31.64 | 31.64 | 0 | -0.23(-0.73%) | ||
Mar 01, 2021 | 31.88 | 31.88 | 0 | +0.74(+2.37%) | ||
Feb 26, 2021 | 31.14 | 31.14 | 0 | -0.13(-0.40%) | ||
Feb 25, 2021 | 31.27 | 31.27 | 0 | -0.80(-2.48%) | ||
Feb 24, 2021 | 32.06 | 32.06 | 0 | +0.36(+1.13%) | ||
Feb 23, 2021 | 31.70 | 31.70 | 0 | +0.04(+0.12%) | ||
Feb 22, 2021 | 31.66 | 31.66 | 0 | -0.26(-0.82%) | ||
Feb 19, 2021 | 31.93 | 31.93 | 0 | -0.19(-0.60%) | ||
Feb 17, 2021 | 32.12 | 32.12 | 0 | +0.00(+0.00%) | ||
Feb 16, 2021 | 32.12 | 32.12 | 0 | -0.04(-0.12%) | ||
Feb 12, 2021 | 32.16 | 32.16 | 0 | +0.15(+0.45%) | ||
Feb 11, 2021 | 32.01 | 32.01 | 0 | +0.10(+0.30%) | ||
Feb 10, 2021 | 31.92 | 31.92 | 0 | +0.00(+0.00%) | ||
Feb 09, 2021 | 31.92 | 31.92 | 0 | -0.06(-0.18%) | ||
Feb 08, 2021 | 31.97 | 31.97 | 0 | +0.23(+0.73%) | ||
Feb 05, 2021 | 31.74 | 31.74 | 0 | +0.08(+0.25%) | ||
Feb 04, 2021 | 31.66 | 31.66 | 0 | +0.37(+1.18%) | ||
Feb 03, 2021 | 31.29 | 31.29 | 0 | +0.04(+0.12%) | ||
Feb 02, 2021 | 31.26 | 31.26 | 0 | +0.43(+1.39%) | ||
Feb 01, 2021 | 30.83 | 30.83 | 0 | +0.50(+1.63%) | ||
Jan 29, 2021 | 30.33 | 30.33 | 0 | -0.65(-2.10%) | ||
Jan 28, 2021 | 30.98 | 30.98 | 0 | +0.37(+1.20%) | ||
Jan 27, 2021 | 30.61 | 30.61 | 0 | -0.88(-2.80%) | ||
Jan 26, 2021 | 31.50 | 31.50 | 0 | -0.08(-0.25%) | ||
Jan 25, 2021 | 31.58 | 31.58 | 0 | +0.12(+0.37%) | ||
Jan 22, 2021 | 31.46 | 31.46 | 0 | -0.10(-0.31%) | ||
Jan 21, 2021 | 31.56 | 31.56 | 0 | +0.02(+0.06%) | ||
Jan 20, 2021 | 31.54 | 31.54 | 0 | +0.49(+1.56%) | ||
Jan 19, 2021 | 31.05 | 31.05 | 0 | +0.30(+0.98%) | ||
Jan 15, 2021 | 30.75 | 30.75 | 0 | -0.23(-0.75%) | ||
Jan 14, 2021 | 30.98 | 30.98 | 0 | -0.12(-0.37%) | ||
Jan 13, 2021 | 31.10 | 31.10 | 0 | +0.09(+0.28%) | ||
Jan 12, 2021 | 31.01 | 31.01 | 0 | +0.01(+0.03%) | ||
Jan 11, 2021 | 31.00 | 31.00 | 0 | -0.16(-0.53%) | ||
Jan 08, 2021 | 31.17 | 31.17 | 0 | +0.16(+0.53%) | ||
Jan 07, 2021 | 31.00 | 31.00 | 0 | +0.50(+1.62%) | ||
Jan 06, 2021 | 30.51 | 30.51 | 0 | +0.18(+0.61%) | ||
Jan 05, 2021 | 30.32 | 30.32 | 0 | +0.22(+0.74%) |