Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 50.26 | 50.26 | 0 | -0.15(-0.30%) | ||
Dec 30, 2021 | 50.41 | 50.41 | 0 | +0.55(+1.10%) | ||
Dec 29, 2021 | 49.86 | 49.86 | 0 | +0.21(+0.42%) | ||
Dec 28, 2021 | 49.65 | 49.65 | 0 | -0.05(-0.10%) | ||
Dec 27, 2021 | 49.70 | 49.70 | 0 | +0.31(+0.63%) | ||
Dec 23, 2021 | 49.39 | 49.39 | 0 | +0.24(+0.49%) | ||
Dec 22, 2021 | 49.15 | 49.15 | 0 | +0.07(+0.14%) | ||
Dec 21, 2021 | 49.08 | 49.08 | 0 | +1.22(+2.55%) | ||
Dec 20, 2021 | 47.86 | 47.86 | 0 | -0.87(-1.79%) | ||
Dec 17, 2021 | 48.73 | 48.73 | 0 | +0.02(+0.04%) | ||
Dec 16, 2021 | 48.71 | 48.71 | 0 | -1.15(-2.31%) | ||
Dec 15, 2021 | 49.86 | 49.86 | 0 | +0.42(+0.85%) | ||
Dec 14, 2021 | 49.44 | 49.44 | 0 | -0.15(-0.30%) | ||
Dec 13, 2021 | 49.59 | 49.59 | 0 | -0.97(-1.92%) | ||
Dec 10, 2021 | 50.56 | 50.56 | 0 | +0.09(+0.18%) | ||
Dec 09, 2021 | 50.47 | 50.47 | 0 | -5.39(-9.65%) | ||
Dec 08, 2021 | 55.86 | 55.86 | 0 | -0.13(-0.23%) | ||
Dec 07, 2021 | 55.99 | 55.99 | 0 | +1.14(+2.08%) | ||
Dec 06, 2021 | 54.85 | 54.85 | 0 | -3.22(-5.55%) | ||
Nov 24, 2021 | 58.07 | 58.07 | 0 | -0.07(-0.12%) | ||
Nov 23, 2021 | 58.14 | 58.14 | 0 | -0.23(-0.39%) | ||
Nov 22, 2021 | 58.37 | 58.37 | 0 | -0.66(-1.12%) | ||
Nov 19, 2021 | 59.03 | 59.03 | 0 | -0.62(-1.04%) | ||
Nov 18, 2021 | 59.65 | 59.65 | 0 | +0.81(+1.38%) | ||
Nov 17, 2021 | 58.84 | 58.84 | 0 | -0.87(-1.46%) | ||
Nov 16, 2021 | 59.71 | 59.71 | 0 | +0.58(+0.98%) | ||
Nov 15, 2021 | 59.13 | 59.13 | 0 | +0.24(+0.41%) | ||
Nov 12, 2021 | 58.89 | 58.89 | 0 | +0.76(+1.31%) | ||
Nov 11, 2021 | 58.13 | 58.13 | 0 | +0.34(+0.59%) | ||
Nov 10, 2021 | 57.79 | 57.79 | 0 | -0.61(-1.04%) | ||
Nov 09, 2021 | 58.40 | 58.40 | 0 | +0.35(+0.60%) | ||
Nov 08, 2021 | 58.05 | 58.05 | 0 | -0.12(-0.21%) | ||
Nov 05, 2021 | 58.17 | 58.17 | 0 | +0.06(+0.10%) | ||
Nov 04, 2021 | 58.11 | 58.11 | 0 | +0.52(+0.90%) | ||
Nov 03, 2021 | 57.59 | 57.59 | 0 | +0.91(+1.61%) | ||
Nov 02, 2021 | 56.68 | 56.68 | 0 | +0.02(+0.04%) | ||
Nov 01, 2021 | 56.66 | 56.66 | 0 | +0.45(+0.80%) | ||
Oct 29, 2021 | 56.21 | 56.21 | 0 | -0.02(-0.04%) | ||
Oct 28, 2021 | 56.23 | 56.23 | 0 | +0.44(+0.79%) | ||
Oct 27, 2021 | 55.79 | 55.79 | 0 | -0.54(-0.96%) | ||
Oct 26, 2021 | 56.33 | 56.33 | 0 | -0.43(-0.76%) | ||
Oct 25, 2021 | 56.76 | 56.76 | 0 | +0.38(+0.67%) | ||
Oct 22, 2021 | 56.38 | 56.38 | 0 | -0.26(-0.46%) | ||
Oct 21, 2021 | 56.64 | 56.64 | 0 | +0.70(+1.25%) | ||
Oct 20, 2021 | 55.94 | 55.94 | 0 | +0.08(+0.14%) | ||
Oct 19, 2021 | 55.86 | 55.86 | 0 | +0.10(+0.18%) | ||
Oct 18, 2021 | 55.76 | 55.76 | 0 | +0.74(+1.34%) | ||
Oct 15, 2021 | 55.02 | 55.02 | 0 | +0.52(+0.95%) | ||
Oct 14, 2021 | 54.50 | 54.50 | 0 | +0.73(+1.36%) | ||
Oct 13, 2021 | 53.77 | 53.77 | 0 | +0.46(+0.86%) | ||
Oct 12, 2021 | 53.31 | 53.31 | 0 | +0.22(+0.41%) | ||
Oct 11, 2021 | 53.09 | 53.09 | 0 | -0.55(-1.03%) | ||
Oct 08, 2021 | 53.64 | 53.64 | 0 | -0.12(-0.22%) | ||
Oct 07, 2021 | 53.76 | 53.76 | 0 | +1.08(+2.05%) | ||
Oct 06, 2021 | 52.68 | 52.68 | 0 | +0.10(+0.19%) | ||
Oct 05, 2021 | 52.58 | 52.58 | 0 | +0.18(+0.34%) | ||
Oct 04, 2021 | 52.40 | 52.40 | 0 | -0.92(-1.73%) | ||
Oct 01, 2021 | 53.32 | 53.32 | 0 | -0.06(-0.11%) | ||
Sep 30, 2021 | 53.38 | 53.38 | 0 | -1.32(-2.41%) | ||
Sep 29, 2021 | 54.70 | 54.70 | 0 | -0.11(-0.20%) | ||
Sep 28, 2021 | 54.81 | 54.81 | 0 | -1.24(-2.21%) | ||
Sep 27, 2021 | 56.05 | 56.05 | 0 | +0.24(+0.43%) | ||
Sep 24, 2021 | 55.81 | 55.81 | 0 | -0.06(-0.11%) | ||
Sep 23, 2021 | 55.87 | 55.87 | 0 | +0.39(+0.70%) | ||
Sep 22, 2021 | 55.48 | 55.48 | 0 | +0.66(+1.20%) | ||
Sep 21, 2021 | 54.82 | 54.82 | 0 | +0.00(+0.00%) | ||
Sep 20, 2021 | 54.82 | 54.82 | 0 | -1.10(-1.97%) | ||
Sep 17, 2021 | 55.92 | 55.92 | 0 | -0.05(-0.09%) | ||
Sep 16, 2021 | 55.97 | 55.97 | 0 | +0.52(+0.94%) | ||
Sep 15, 2021 | 55.45 | 55.45 | 0 | +0.43(+0.78%) | ||
Sep 14, 2021 | 55.02 | 55.02 | 0 | -0.39(-0.70%) | ||
Sep 13, 2021 | 55.41 | 55.41 | 0 | -0.11(-0.20%) | ||
Sep 10, 2021 | 55.52 | 55.52 | 0 | -0.36(-0.64%) | ||
Sep 09, 2021 | 55.88 | 55.88 | 0 | +0.02(+0.04%) | ||
Sep 08, 2021 | 55.86 | 55.86 | 0 | -0.16(-0.29%) | ||
Sep 07, 2021 | 56.02 | 56.02 | 0 | -0.17(-0.30%) | ||
Sep 03, 2021 | 56.19 | 56.19 | 0 | -0.06(-0.11%) | ||
Sep 02, 2021 | 56.25 | 56.25 | 0 | -0.30(-0.53%) | ||
Sep 01, 2021 | 56.55 | 56.55 | 0 | +0.27(+0.48%) | ||
Aug 31, 2021 | 56.28 | 56.28 | 0 | +0.06(+0.11%) | ||
Aug 30, 2021 | 56.22 | 56.22 | 0 | +0.34(+0.61%) | ||
Aug 27, 2021 | 55.88 | 55.88 | 0 | -0.10(-0.18%) | ||
Aug 26, 2021 | 55.98 | 55.98 | 0 | -0.70(-1.24%) | ||
Aug 25, 2021 | 56.68 | 56.68 | 0 | +0.18(+0.32%) | ||
Aug 24, 2021 | 56.50 | 56.50 | 0 | +0.97(+1.75%) | ||
Aug 23, 2021 | 55.53 | 55.53 | 0 | +0.34(+0.62%) | ||
Aug 20, 2021 | 55.19 | 55.19 | 0 | +0.63(+1.15%) | ||
Aug 19, 2021 | 54.56 | 54.56 | 0 | -0.10(-0.18%) | ||
Aug 18, 2021 | 54.66 | 54.66 | 0 | +0.02(+0.04%) | ||
Aug 17, 2021 | 54.64 | 54.64 | 0 | -1.24(-2.22%) | ||
Aug 16, 2021 | 55.88 | 55.88 | 0 | -0.18(-0.32%) | ||
Aug 13, 2021 | 56.06 | 56.06 | 0 | -0.26(-0.46%) | ||
Aug 12, 2021 | 56.32 | 56.32 | 0 | -0.39(-0.69%) | ||
Aug 11, 2021 | 56.71 | 56.71 | 0 | +0.29(+0.51%) | ||
Aug 10, 2021 | 56.42 | 56.42 | 0 | +0.74(+1.33%) | ||
Aug 09, 2021 | 55.68 | 55.68 | 0 | +0.21(+0.38%) | ||
Aug 06, 2021 | 55.47 | 55.47 | 0 | -0.39(-0.70%) | ||
Aug 05, 2021 | 55.86 | 55.86 | 0 | +0.59(+1.07%) | ||
Aug 04, 2021 | 55.27 | 55.27 | 0 | -0.49(-0.88%) | ||
Aug 03, 2021 | 55.76 | 55.76 | 0 | +0.41(+0.74%) | ||
Aug 02, 2021 | 55.35 | 55.35 | 0 | -0.01(-0.02%) | ||
Jul 30, 2021 | 55.36 | 55.36 | 0 | -0.93(-1.65%) | ||
Jul 29, 2021 | 56.29 | 56.29 | 0 | +0.07(+0.12%) | ||
Jul 28, 2021 | 56.22 | 56.22 | 0 | +0.41(+0.73%) | ||
Jul 27, 2021 | 55.81 | 55.81 | 0 | -0.64(-1.13%) | ||
Jul 26, 2021 | 56.45 | 56.45 | 0 | -0.25(-0.44%) | ||
Jul 23, 2021 | 56.70 | 56.70 | 0 | +0.38(+0.67%) | ||
Jul 22, 2021 | 56.32 | 56.32 | 0 | +0.13(+0.23%) | ||
Jul 21, 2021 | 56.19 | 56.19 | 0 | +0.51(+0.92%) | ||
Jul 20, 2021 | 55.68 | 55.68 | 0 | +1.01(+1.85%) | ||
Jul 19, 2021 | 54.67 | 54.67 | 0 | -0.39(-0.71%) | ||
Jul 16, 2021 | 55.06 | 55.06 | 0 | -0.64(-1.15%) | ||
Jul 15, 2021 | 55.70 | 55.70 | 0 | -0.29(-0.52%) | ||
Jul 14, 2021 | 55.99 | 55.99 | 0 | -0.36(-0.64%) | ||
Jul 13, 2021 | 56.35 | 56.35 | 0 | -0.36(-0.63%) | ||
Jul 12, 2021 | 56.71 | 56.71 | 0 | -0.07(-0.12%) | ||
Jul 09, 2021 | 56.78 | 56.78 | 0 | +1.09(+1.96%) | ||
Jul 08, 2021 | 55.69 | 55.69 | 0 | -0.49(-0.87%) | ||
Jul 07, 2021 | 56.18 | 56.18 | 0 | -0.15(-0.27%) | ||
Jul 06, 2021 | 56.33 | 56.33 | 0 | -0.15(-0.27%) | ||
Jul 02, 2021 | 56.48 | 56.48 | 0 | +0.17(+0.30%) | ||
Jul 01, 2021 | 56.31 | 56.31 | 0 | -0.06(-0.11%) | ||
Jun 30, 2021 | 56.37 | 56.37 | 0 | -0.04(-0.07%) | ||
Jun 29, 2021 | 56.41 | 56.41 | 0 | +0.26(+0.46%) | ||
Jun 28, 2021 | 56.15 | 56.15 | 0 | +0.04(+0.07%) | ||
Jun 25, 2021 | 56.11 | 56.11 | 0 | +0.33(+0.59%) | ||
Jun 24, 2021 | 55.78 | 55.78 | 0 | +0.55(+1.00%) | ||
Jun 23, 2021 | 55.23 | 55.23 | 0 | +0.17(+0.31%) | ||
Jun 22, 2021 | 55.06 | 55.06 | 0 | +0.67(+1.23%) | ||
Jun 21, 2021 | 54.39 | 54.39 | 0 | +0.55(+1.02%) | ||
Jun 18, 2021 | 53.84 | 53.84 | 0 | -0.57(-1.05%) | ||
Jun 17, 2021 | 54.41 | 54.41 | 0 | +0.12(+0.22%) | ||
Jun 16, 2021 | 54.29 | 54.29 | 0 | -0.13(-0.24%) | ||
Jun 15, 2021 | 54.42 | 54.42 | 0 | -0.35(-0.64%) | ||
Jun 14, 2021 | 54.77 | 54.77 | 0 | -0.15(-0.27%) | ||
Jun 11, 2021 | 54.92 | 54.92 | 0 | +0.40(+0.73%) | ||
Jun 10, 2021 | 54.52 | 54.52 | 0 | +0.05(+0.09%) | ||
Jun 09, 2021 | 54.47 | 54.47 | 0 | -0.45(-0.82%) | ||
Jun 08, 2021 | 54.92 | 54.92 | 0 | +0.50(+0.92%) | ||
Jun 07, 2021 | 54.42 | 54.42 | 0 | -0.01(-0.02%) | ||
Jun 04, 2021 | 54.43 | 54.43 | 0 | +0.11(+0.20%) | ||
Jun 03, 2021 | 54.32 | 54.32 | 0 | -0.71(-1.29%) | ||
Jun 02, 2021 | 55.03 | 55.03 | 0 | +0.27(+0.49%) | ||
Jun 01, 2021 | 54.76 | 54.76 | 0 | +0.26(+0.48%) | ||
May 28, 2021 | 54.50 | 54.50 | 0 | -0.07(-0.13%) | ||
May 27, 2021 | 54.57 | 54.57 | 0 | +0.01(+0.02%) | ||
May 26, 2021 | 54.56 | 54.56 | 0 | +0.56(+1.04%) | ||
May 25, 2021 | 54.00 | 54.00 | 0 | +0.16(+0.30%) | ||
May 24, 2021 | 53.84 | 53.84 | 0 | +0.14(+0.26%) | ||
May 21, 2021 | 53.70 | 53.70 | 0 | -0.23(-0.43%) | ||
May 20, 2021 | 53.93 | 53.93 | 0 | +0.23(+0.43%) | ||
May 19, 2021 | 53.70 | 53.70 | 0 | -0.49(-0.90%) | ||
May 18, 2021 | 54.19 | 54.19 | 0 | -0.25(-0.46%) | ||
May 17, 2021 | 54.44 | 54.44 | 0 | +0.09(+0.17%) | ||
May 14, 2021 | 54.35 | 54.35 | 0 | +1.24(+2.33%) | ||
May 13, 2021 | 53.11 | 53.11 | 0 | +0.34(+0.64%) | ||
May 12, 2021 | 52.77 | 52.77 | 0 | -1.96(-3.58%) | ||
May 11, 2021 | 54.73 | 54.73 | 0 | -0.46(-0.83%) | ||
May 10, 2021 | 55.19 | 55.19 | 0 | -0.74(-1.32%) | ||
May 07, 2021 | 55.93 | 55.93 | 0 | +0.44(+0.79%) | ||
May 06, 2021 | 55.49 | 55.49 | 0 | +0.15(+0.27%) | ||
May 05, 2021 | 55.34 | 55.34 | 0 | -0.35(-0.63%) | ||
May 04, 2021 | 55.69 | 55.69 | 0 | -0.57(-1.01%) | ||
May 03, 2021 | 56.26 | 56.26 | 0 | +0.36(+0.64%) | ||
Apr 30, 2021 | 55.90 | 55.90 | 0 | -0.43(-0.76%) | ||
Apr 29, 2021 | 56.33 | 56.33 | 0 | -0.03(-0.05%) | ||
Apr 28, 2021 | 56.36 | 56.36 | 0 | +0.07(+0.12%) | ||
Apr 27, 2021 | 56.29 | 56.29 | 0 | +0.41(+0.73%) | ||
Apr 26, 2021 | 55.88 | 55.88 | 0 | -0.09(-0.16%) | ||
Apr 23, 2021 | 55.97 | 55.97 | 0 | +0.66(+1.19%) | ||
Apr 22, 2021 | 55.31 | 55.31 | 0 | -0.22(-0.40%) | ||
Apr 21, 2021 | 55.53 | 55.53 | 0 | +0.68(+1.24%) | ||
Apr 20, 2021 | 54.85 | 54.85 | 0 | -0.82(-1.47%) | ||
Apr 19, 2021 | 55.67 | 55.67 | 0 | -0.50(-0.89%) | ||
Apr 16, 2021 | 56.17 | 56.17 | 0 | +0.35(+0.63%) | ||
Apr 15, 2021 | 55.82 | 55.82 | 0 | +0.32(+0.58%) | ||
Apr 14, 2021 | 55.50 | 55.50 | 0 | -0.26(-0.47%) | ||
Apr 13, 2021 | 55.76 | 55.76 | 0 | -0.05(-0.09%) | ||
Apr 12, 2021 | 55.81 | 55.81 | 0 | +0.10(+0.18%) | ||
Apr 09, 2021 | 55.71 | 55.71 | 0 | +0.94(+1.72%) | ||
Apr 07, 2021 | 54.77 | 54.77 | 0 | -0.34(-0.62%) | ||
Apr 06, 2021 | 55.11 | 55.11 | 0 | +0.35(+0.64%) | ||
Apr 05, 2021 | 54.76 | 54.76 | 0 | +0.46(+0.85%) | ||
Apr 01, 2021 | 54.30 | 54.30 | 0 | +0.55(+1.02%) | ||
Mar 31, 2021 | 53.75 | 53.75 | 0 | +0.08(+0.15%) | ||
Mar 30, 2021 | 53.67 | 53.67 | 0 | +0.48(+0.90%) | ||
Mar 29, 2021 | 53.19 | 53.19 | 0 | -0.40(-0.75%) | ||
Mar 26, 2021 | 53.59 | 53.59 | 0 | +1.03(+1.96%) | ||
Mar 25, 2021 | 52.56 | 52.56 | 0 | +0.70(+1.35%) | ||
Mar 24, 2021 | 51.86 | 51.86 | 0 | -1.42(-2.67%) | ||
Mar 23, 2021 | 53.28 | 53.28 | 0 | -0.64(-1.19%) | ||
Mar 22, 2021 | 53.92 | 53.92 | 0 | +0.06(+0.11%) | ||
Mar 19, 2021 | 53.86 | 53.86 | 0 | +0.88(+1.66%) | ||
Mar 18, 2021 | 52.98 | 52.98 | 0 | -0.80(-1.49%) | ||
Mar 17, 2021 | 53.78 | 53.78 | 0 | +0.17(+0.32%) | ||
Mar 16, 2021 | 53.61 | 53.61 | 0 | -0.41(-0.76%) | ||
Mar 15, 2021 | 54.02 | 54.02 | 0 | +0.73(+1.37%) | ||
Mar 12, 2021 | 53.29 | 53.29 | 0 | +0.38(+0.72%) | ||
Mar 11, 2021 | 52.91 | 52.91 | 0 | +0.87(+1.67%) | ||
Mar 10, 2021 | 52.04 | 52.04 | 0 | +0.29(+0.56%) | ||
Mar 09, 2021 | 51.75 | 51.75 | 0 | +0.83(+1.63%) | ||
Mar 08, 2021 | 50.92 | 50.92 | 0 | +0.36(+0.71%) | ||
Mar 05, 2021 | 50.56 | 50.56 | 0 | +0.80(+1.61%) | ||
Mar 04, 2021 | 49.76 | 49.76 | 0 | -1.01(-1.99%) | ||
Mar 03, 2021 | 50.77 | 50.77 | 0 | -0.97(-1.87%) | ||
Mar 02, 2021 | 51.74 | 51.74 | 0 | -0.89(-1.69%) | ||
Mar 01, 2021 | 52.63 | 52.63 | 0 | +1.29(+2.51%) | ||
Feb 26, 2021 | 51.34 | 51.34 | 0 | +0.20(+0.39%) | ||
Feb 25, 2021 | 51.14 | 51.14 | 0 | -1.47(-2.79%) | ||
Feb 24, 2021 | 52.61 | 52.61 | 0 | -0.23(-0.44%) | ||
Feb 23, 2021 | 52.84 | 52.84 | 0 | -0.34(-0.64%) | ||
Feb 22, 2021 | 53.18 | 53.18 | 0 | -0.88(-1.63%) | ||
Feb 19, 2021 | 54.06 | 54.06 | 0 | +0.05(+0.09%) | ||
Feb 17, 2021 | 54.01 | 54.01 | 0 | +0.06(+0.11%) | ||
Feb 16, 2021 | 53.95 | 53.95 | 0 | +0.10(+0.19%) | ||
Feb 12, 2021 | 53.85 | 53.85 | 0 | +0.11(+0.20%) | ||
Feb 11, 2021 | 53.74 | 53.74 | 0 | -0.02(-0.04%) | ||
Feb 10, 2021 | 53.76 | 53.76 | 0 | +0.00(+0.00%) | ||
Feb 09, 2021 | 53.76 | 53.76 | 0 | +0.03(+0.06%) | ||
Feb 08, 2021 | 53.73 | 53.73 | 0 | +0.44(+0.83%) | ||
Feb 05, 2021 | 53.29 | 53.29 | 0 | +0.40(+0.76%) | ||
Feb 04, 2021 | 52.89 | 52.89 | 0 | +0.96(+1.85%) | ||
Feb 03, 2021 | 51.93 | 51.93 | 0 | +0.44(+0.85%) | ||
Feb 02, 2021 | 51.49 | 51.49 | 0 | +0.67(+1.32%) | ||
Feb 01, 2021 | 50.82 | 50.82 | 0 | +0.51(+1.01%) | ||
Jan 29, 2021 | 50.31 | 50.31 | 0 | -1.06(-2.06%) | ||
Jan 28, 2021 | 51.37 | 51.37 | 0 | +0.13(+0.25%) | ||
Jan 27, 2021 | 51.24 | 51.24 | 0 | -1.12(-2.14%) | ||
Jan 26, 2021 | 52.36 | 52.36 | 0 | +0.07(+0.13%) | ||
Jan 25, 2021 | 52.29 | 52.29 | 0 | -0.13(-0.25%) | ||
Jan 22, 2021 | 52.42 | 52.42 | 0 | +0.15(+0.29%) | ||
Jan 21, 2021 | 52.27 | 52.27 | 0 | +0.19(+0.36%) | ||
Jan 20, 2021 | 52.08 | 52.08 | 0 | +0.63(+1.22%) | ||
Jan 19, 2021 | 51.45 | 51.45 | 0 | -0.02(-0.04%) | ||
Jan 15, 2021 | 51.47 | 51.47 | 0 | -0.62(-1.19%) | ||
Jan 14, 2021 | 52.09 | 52.09 | 0 | +0.18(+0.35%) | ||
Jan 13, 2021 | 51.91 | 51.91 | 0 | -0.06(-0.12%) | ||
Jan 12, 2021 | 51.97 | 51.97 | 0 | +0.95(+1.86%) | ||
Jan 11, 2021 | 51.02 | 51.02 | 0 | +0.01(+0.02%) | ||
Jan 08, 2021 | 51.01 | 51.01 | 0 | +0.46(+0.91%) | ||
Jan 07, 2021 | 50.55 | 50.55 | 0 | +0.42(+0.84%) | ||
Jan 06, 2021 | 50.13 | 50.13 | 0 | +0.69(+1.40%) | ||
Jan 05, 2021 | 49.44 | 49.44 | 0 | +0.80(+1.64%) |