Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 30.52 | 30.52 | 0 | +0.01(+0.03%) | ||
Dec 30, 2021 | 30.51 | 30.51 | 0 | -0.12(-0.39%) | ||
Dec 29, 2021 | 30.63 | 30.63 | 0 | +0.03(+0.10%) | ||
Dec 28, 2021 | 30.60 | 30.60 | 0 | +0.05(+0.16%) | ||
Dec 27, 2021 | 30.55 | 30.55 | 0 | +0.19(+0.63%) | ||
Dec 23, 2021 | 30.36 | 30.36 | 0 | +0.12(+0.40%) | ||
Dec 22, 2021 | 30.24 | 30.24 | 0 | +0.32(+1.07%) | ||
Dec 21, 2021 | 29.92 | 29.92 | 0 | +0.82(+2.82%) | ||
Dec 20, 2021 | 29.10 | 29.10 | 0 | -0.47(-1.59%) | ||
Dec 17, 2021 | 29.57 | 29.57 | 0 | -0.23(-0.77%) | ||
Dec 16, 2021 | 29.80 | 29.80 | 0 | +0.06(+0.20%) | ||
Dec 15, 2021 | 29.74 | 29.74 | 0 | +0.09(+0.30%) | ||
Dec 14, 2021 | 29.65 | 29.65 | 0 | +0.17(+0.58%) | ||
Dec 13, 2021 | 29.48 | 29.48 | 0 | -0.46(-1.54%) | ||
Dec 10, 2021 | 29.94 | 29.94 | 0 | +0.08(+0.27%) | ||
Dec 09, 2021 | 29.86 | 29.86 | 0 | -0.09(-0.30%) | ||
Dec 08, 2021 | 29.95 | 29.95 | 0 | +0.00(+0.00%) | ||
Dec 07, 2021 | 29.95 | 29.95 | 0 | +0.19(+0.64%) | ||
Dec 06, 2021 | 29.76 | 29.76 | 0 | -0.58(-1.91%) | ||
Nov 24, 2021 | 30.34 | 30.34 | 0 | -0.04(-0.13%) | ||
Nov 23, 2021 | 30.38 | 30.38 | 0 | +0.29(+0.96%) | ||
Nov 22, 2021 | 30.09 | 30.09 | 0 | +0.36(+1.21%) | ||
Nov 19, 2021 | 29.73 | 29.73 | 0 | -0.20(-0.67%) | ||
Nov 18, 2021 | 29.93 | 29.93 | 0 | -0.14(-0.47%) | ||
Nov 17, 2021 | 30.07 | 30.07 | 0 | -0.23(-0.76%) | ||
Nov 16, 2021 | 30.30 | 30.30 | 0 | -0.05(-0.16%) | ||
Nov 15, 2021 | 30.35 | 30.35 | 0 | +0.07(+0.23%) | ||
Nov 12, 2021 | 30.28 | 30.28 | 0 | -0.03(-0.10%) | ||
Nov 11, 2021 | 30.31 | 30.31 | 0 | +0.25(+0.83%) | ||
Nov 10, 2021 | 30.06 | 30.06 | 0 | +0.00(+0.00%) | ||
Nov 09, 2021 | 30.06 | 30.06 | 0 | -0.21(-0.69%) | ||
Nov 08, 2021 | 30.27 | 30.27 | 0 | +0.00(+0.00%) | ||
Nov 05, 2021 | 30.27 | 30.27 | 0 | +0.40(+1.34%) | ||
Nov 04, 2021 | 29.87 | 29.87 | 0 | -0.38(-1.26%) | ||
Nov 03, 2021 | 30.25 | 30.25 | 0 | +0.35(+1.17%) | ||
Nov 02, 2021 | 29.90 | 29.90 | 0 | -0.13(-0.43%) | ||
Nov 01, 2021 | 30.03 | 30.03 | 0 | +0.39(+1.32%) | ||
Oct 29, 2021 | 29.64 | 29.64 | 0 | -0.20(-0.67%) | ||
Oct 28, 2021 | 29.84 | 29.84 | 0 | +0.19(+0.64%) | ||
Oct 27, 2021 | 29.65 | 29.65 | 0 | -0.55(-1.82%) | ||
Oct 26, 2021 | 30.20 | 30.20 | 0 | -0.05(-0.17%) | ||
Oct 25, 2021 | 30.25 | 30.25 | 0 | +0.09(+0.30%) | ||
Oct 22, 2021 | 30.16 | 30.16 | 0 | +0.00(+0.00%) | ||
Oct 21, 2021 | 30.16 | 30.16 | 0 | -0.21(-0.69%) | ||
Oct 20, 2021 | 30.37 | 30.37 | 0 | +0.25(+0.83%) | ||
Oct 19, 2021 | 30.12 | 30.12 | 0 | +0.11(+0.37%) | ||
Oct 18, 2021 | 30.01 | 30.01 | 0 | +0.01(+0.03%) | ||
Oct 15, 2021 | 30.00 | 30.00 | 0 | +0.04(+0.13%) | ||
Oct 14, 2021 | 29.96 | 29.96 | 0 | +0.23(+0.77%) | ||
Oct 13, 2021 | 29.73 | 29.73 | 0 | +0.02(+0.07%) | ||
Oct 12, 2021 | 29.71 | 29.71 | 0 | +0.05(+0.17%) | ||
Oct 11, 2021 | 29.66 | 29.66 | 0 | +0.00(+0.00%) | ||
Oct 08, 2021 | 29.66 | 29.66 | 0 | +0.06(+0.20%) | ||
Oct 07, 2021 | 29.60 | 29.60 | 0 | +0.22(+0.75%) | ||
Oct 06, 2021 | 29.38 | 29.38 | 0 | -0.05(-0.17%) | ||
Oct 05, 2021 | 29.43 | 29.43 | 0 | +0.11(+0.38%) | ||
Oct 04, 2021 | 29.32 | 29.32 | 0 | -0.05(-0.17%) | ||
Oct 01, 2021 | 29.37 | 29.37 | 0 | +0.18(+0.62%) | ||
Sep 30, 2021 | 29.19 | 29.19 | 0 | -0.11(-0.38%) | ||
Sep 29, 2021 | 29.30 | 29.30 | 0 | -0.23(-0.78%) | ||
Sep 28, 2021 | 29.53 | 29.53 | 0 | -0.25(-0.84%) | ||
Sep 27, 2021 | 29.78 | 29.78 | 0 | +0.27(+0.91%) | ||
Sep 24, 2021 | 29.51 | 29.51 | 0 | +0.11(+0.37%) | ||
Sep 23, 2021 | 29.40 | 29.40 | 0 | +0.46(+1.59%) | ||
Sep 22, 2021 | 28.94 | 28.94 | 0 | +0.22(+0.77%) | ||
Sep 21, 2021 | 28.72 | 28.72 | 0 | -0.13(-0.45%) | ||
Sep 20, 2021 | 28.85 | 28.85 | 0 | -0.34(-1.16%) | ||
Sep 17, 2021 | 29.19 | 29.19 | 0 | +0.00(+0.00%) | ||
Sep 16, 2021 | 29.19 | 29.19 | 0 | +0.04(+0.14%) | ||
Sep 15, 2021 | 29.15 | 29.15 | 0 | +0.12(+0.41%) | ||
Sep 14, 2021 | 29.03 | 29.03 | 0 | -0.32(-1.09%) | ||
Sep 13, 2021 | 29.35 | 29.35 | 0 | +0.35(+1.21%) | ||
Sep 10, 2021 | 29.00 | 29.00 | 0 | -0.13(-0.45%) | ||
Sep 09, 2021 | 29.13 | 29.13 | 0 | +0.07(+0.24%) | ||
Sep 08, 2021 | 29.06 | 29.06 | 0 | -0.10(-0.34%) | ||
Sep 07, 2021 | 29.16 | 29.16 | 0 | -0.08(-0.27%) | ||
Sep 03, 2021 | 29.24 | 29.24 | 0 | -0.11(-0.37%) | ||
Sep 02, 2021 | 29.35 | 29.35 | 0 | -0.01(-0.03%) | ||
Sep 01, 2021 | 29.36 | 29.36 | 0 | -0.03(-0.10%) | ||
Aug 31, 2021 | 29.39 | 29.39 | 0 | +0.04(+0.14%) | ||
Aug 30, 2021 | 29.35 | 29.35 | 0 | -0.22(-0.74%) | ||
Aug 27, 2021 | 29.57 | 29.57 | 0 | +0.32(+1.09%) | ||
Aug 26, 2021 | 29.25 | 29.25 | 0 | -0.19(-0.65%) | ||
Aug 25, 2021 | 29.44 | 29.44 | 0 | +0.17(+0.58%) | ||
Aug 24, 2021 | 29.27 | 29.27 | 0 | +0.27(+0.93%) | ||
Aug 23, 2021 | 29.00 | 29.00 | 0 | +0.12(+0.42%) | ||
Aug 20, 2021 | 28.88 | 28.88 | 0 | +0.18(+0.63%) | ||
Aug 19, 2021 | 28.70 | 28.70 | 0 | -0.31(-1.07%) | ||
Aug 18, 2021 | 29.01 | 29.01 | 0 | +0.03(+0.10%) | ||
Aug 17, 2021 | 28.98 | 28.98 | 0 | -0.25(-0.86%) | ||
Aug 16, 2021 | 29.23 | 29.23 | 0 | -0.13(-0.44%) | ||
Aug 13, 2021 | 29.36 | 29.36 | 0 | -0.04(-0.14%) | ||
Aug 12, 2021 | 29.40 | 29.40 | 0 | -0.08(-0.27%) | ||
Aug 11, 2021 | 29.48 | 29.48 | 0 | +0.18(+0.61%) | ||
Aug 10, 2021 | 29.30 | 29.30 | 0 | +0.09(+0.31%) | ||
Aug 09, 2021 | 29.21 | 29.21 | 0 | -0.17(-0.58%) | ||
Aug 06, 2021 | 29.38 | 29.38 | 0 | +0.00(+0.00%) | ||
Aug 05, 2021 | 29.38 | 29.38 | 0 | +0.35(+1.21%) | ||
Aug 04, 2021 | 29.03 | 29.03 | 0 | -0.22(-0.75%) | ||
Aug 03, 2021 | 29.25 | 29.25 | 0 | +0.06(+0.21%) | ||
Aug 02, 2021 | 29.19 | 29.19 | 0 | -0.05(-0.17%) | ||
Jul 30, 2021 | 29.24 | 29.24 | 0 | -0.15(-0.51%) | ||
Jul 29, 2021 | 29.39 | 29.39 | 0 | +0.36(+1.24%) | ||
Jul 28, 2021 | 29.03 | 29.03 | 0 | +0.06(+0.21%) | ||
Jul 27, 2021 | 28.97 | 28.97 | 0 | -0.10(-0.34%) | ||
Jul 26, 2021 | 29.07 | 29.07 | 0 | +0.08(+0.28%) | ||
Jul 23, 2021 | 28.99 | 28.99 | 0 | +0.04(+0.14%) | ||
Jul 22, 2021 | 28.95 | 28.95 | 0 | -0.25(-0.86%) | ||
Jul 21, 2021 | 29.20 | 29.20 | 0 | +0.49(+1.71%) | ||
Jul 20, 2021 | 28.71 | 28.71 | 0 | +0.49(+1.74%) | ||
Jul 19, 2021 | 28.22 | 28.22 | 0 | -0.44(-1.54%) | ||
Jul 16, 2021 | 28.66 | 28.66 | 0 | -0.24(-0.83%) | ||
Jul 15, 2021 | 28.90 | 28.90 | 0 | +0.00(+0.00%) | ||
Jul 14, 2021 | 28.90 | 28.90 | 0 | -0.12(-0.41%) | ||
Jul 13, 2021 | 29.02 | 29.02 | 0 | -0.32(-1.09%) | ||
Jul 12, 2021 | 29.34 | 29.34 | 0 | +0.07(+0.24%) | ||
Jul 09, 2021 | 29.27 | 29.27 | 0 | +0.46(+1.60%) | ||
Jul 08, 2021 | 28.81 | 28.81 | 0 | -0.27(-0.93%) | ||
Jul 07, 2021 | 29.08 | 29.08 | 0 | -0.07(-0.24%) | ||
Jul 06, 2021 | 29.15 | 29.15 | 0 | -0.32(-1.09%) | ||
Jul 02, 2021 | 29.47 | 29.47 | 0 | -0.09(-0.30%) | ||
Jul 01, 2021 | 29.56 | 29.56 | 0 | +0.22(+0.75%) | ||
Jun 30, 2021 | 29.34 | 29.34 | 0 | +0.05(+0.17%) | ||
Jun 29, 2021 | 29.29 | 29.29 | 0 | -0.06(-0.20%) | ||
Jun 28, 2021 | 29.35 | 29.35 | 0 | -0.17(-0.58%) | ||
Jun 25, 2021 | 29.52 | 29.52 | 0 | +0.08(+0.27%) | ||
Jun 24, 2021 | 29.44 | 29.44 | 0 | +0.19(+0.65%) | ||
Jun 23, 2021 | 29.25 | 29.25 | 0 | -0.14(-0.48%) | ||
Jun 22, 2021 | 29.39 | 29.39 | 0 | -0.03(-0.10%) | ||
Jun 21, 2021 | 29.42 | 29.42 | 0 | +0.33(+1.13%) | ||
Jun 18, 2021 | 29.09 | 29.09 | 0 | -0.35(-1.19%) | ||
Jun 17, 2021 | 29.44 | 29.44 | 0 | -0.36(-1.21%) | ||
Jun 16, 2021 | 29.80 | 29.80 | 0 | -0.04(-0.13%) | ||
Jun 15, 2021 | 29.84 | 29.84 | 0 | +0.11(+0.37%) | ||
Jun 14, 2021 | 29.73 | 29.73 | 0 | -0.26(-0.87%) | ||
Jun 11, 2021 | 29.99 | 29.99 | 0 | +0.18(+0.60%) | ||
Jun 10, 2021 | 29.81 | 29.81 | 0 | -0.24(-0.80%) | ||
Jun 09, 2021 | 30.05 | 30.05 | 0 | -0.09(-0.30%) | ||
Jun 08, 2021 | 30.14 | 30.14 | 0 | +0.14(+0.47%) | ||
Jun 07, 2021 | 30.00 | 30.00 | 0 | +0.10(+0.33%) | ||
Jun 04, 2021 | 29.90 | 29.90 | 0 | +0.02(+0.07%) | ||
Jun 03, 2021 | 29.88 | 29.88 | 0 | -0.04(-0.13%) | ||
Jun 02, 2021 | 29.92 | 29.92 | 0 | -0.10(-0.33%) | ||
Jun 01, 2021 | 30.02 | 30.02 | 0 | +0.35(+1.18%) | ||
May 28, 2021 | 29.67 | 29.67 | 0 | +0.01(+0.03%) | ||
May 27, 2021 | 29.66 | 29.66 | 0 | +0.16(+0.54%) | ||
May 26, 2021 | 29.50 | 29.50 | 0 | +0.31(+1.06%) | ||
May 25, 2021 | 29.19 | 29.19 | 0 | -0.21(-0.71%) | ||
May 24, 2021 | 29.40 | 29.40 | 0 | +0.18(+0.62%) | ||
May 21, 2021 | 29.22 | 29.22 | 0 | +0.05(+0.17%) | ||
May 20, 2021 | 29.17 | 29.17 | 0 | +0.02(+0.07%) | ||
May 19, 2021 | 29.15 | 29.15 | 0 | -0.10(-0.34%) | ||
May 18, 2021 | 29.25 | 29.25 | 0 | -0.05(-0.17%) | ||
May 17, 2021 | 29.30 | 29.30 | 0 | +0.06(+0.21%) | ||
May 14, 2021 | 29.24 | 29.24 | 0 | +0.43(+1.49%) | ||
May 13, 2021 | 28.81 | 28.81 | 0 | +0.26(+0.91%) | ||
May 12, 2021 | 28.55 | 28.55 | 0 | -0.48(-1.65%) | ||
May 11, 2021 | 29.03 | 29.03 | 0 | -0.23(-0.79%) | ||
May 10, 2021 | 29.26 | 29.26 | 0 | -0.35(-1.18%) | ||
May 07, 2021 | 29.61 | 29.61 | 0 | +0.17(+0.58%) | ||
May 06, 2021 | 29.44 | 29.44 | 0 | +0.07(+0.24%) | ||
May 05, 2021 | 29.37 | 29.37 | 0 | +0.16(+0.55%) | ||
May 04, 2021 | 29.21 | 29.21 | 0 | -0.06(-0.20%) | ||
May 03, 2021 | 29.27 | 29.27 | 0 | +0.10(+0.34%) | ||
Apr 30, 2021 | 29.17 | 29.17 | 0 | -0.06(-0.21%) | ||
Apr 29, 2021 | 29.23 | 29.23 | 0 | +0.16(+0.55%) | ||
Apr 28, 2021 | 29.07 | 29.07 | 0 | +0.27(+0.94%) | ||
Apr 27, 2021 | 28.80 | 28.80 | 0 | +0.15(+0.52%) | ||
Apr 26, 2021 | 28.65 | 28.65 | 0 | +0.11(+0.39%) | ||
Apr 23, 2021 | 28.54 | 28.54 | 0 | +0.41(+1.46%) | ||
Apr 22, 2021 | 28.13 | 28.13 | 0 | -0.14(-0.50%) | ||
Apr 21, 2021 | 28.27 | 28.27 | 0 | +0.29(+1.04%) | ||
Apr 20, 2021 | 27.98 | 27.98 | 0 | -0.39(-1.37%) | ||
Apr 19, 2021 | 28.37 | 28.37 | 0 | -0.03(-0.11%) | ||
Apr 16, 2021 | 28.40 | 28.40 | 0 | +0.10(+0.35%) | ||
Apr 15, 2021 | 28.30 | 28.30 | 0 | +0.09(+0.32%) | ||
Apr 14, 2021 | 28.21 | 28.21 | 0 | +0.23(+0.82%) | ||
Apr 13, 2021 | 27.98 | 27.98 | 0 | -0.12(-0.43%) | ||
Apr 12, 2021 | 28.10 | 28.10 | 0 | -0.02(-0.07%) | ||
Apr 09, 2021 | 28.12 | 28.12 | 0 | +0.04(+0.14%) | ||
Apr 07, 2021 | 28.08 | 28.08 | 0 | +0.05(+0.18%) | ||
Apr 06, 2021 | 28.03 | 28.03 | 0 | -0.07(-0.25%) | ||
Apr 05, 2021 | 28.10 | 28.10 | 0 | +0.04(+0.14%) | ||
Apr 01, 2021 | 28.06 | 28.06 | 0 | +0.23(+0.83%) | ||
Mar 31, 2021 | 27.83 | 27.83 | 0 | -0.04(-0.14%) | ||
Mar 30, 2021 | 27.87 | 27.87 | 0 | +0.29(+1.05%) | ||
Mar 29, 2021 | 27.58 | 27.58 | 0 | -0.34(-1.22%) | ||
Mar 26, 2021 | 27.92 | 27.92 | 0 | +0.15(+0.54%) | ||
Mar 25, 2021 | 27.77 | 27.77 | 0 | +0.38(+1.39%) | ||
Mar 24, 2021 | 27.39 | 27.39 | 0 | -0.06(-0.22%) | ||
Mar 23, 2021 | 27.45 | 27.45 | 0 | -0.54(-1.93%) | ||
Mar 22, 2021 | 27.99 | 27.99 | 0 | -0.17(-0.60%) | ||
Mar 19, 2021 | 28.16 | 28.16 | 0 | +0.03(+0.11%) | ||
Mar 18, 2021 | 28.13 | 28.13 | 0 | -0.34(-1.19%) | ||
Mar 17, 2021 | 28.47 | 28.47 | 0 | +0.30(+1.06%) | ||
Mar 16, 2021 | 28.17 | 28.17 | 0 | -0.28(-0.98%) | ||
Mar 15, 2021 | 28.45 | 28.45 | 0 | +0.24(+0.85%) | ||
Mar 12, 2021 | 28.21 | 28.21 | 0 | +0.08(+0.28%) | ||
Mar 11, 2021 | 28.13 | 28.13 | 0 | +0.18(+0.64%) | ||
Mar 10, 2021 | 27.95 | 27.95 | 0 | +0.41(+1.49%) | ||
Mar 09, 2021 | 27.54 | 27.54 | 0 | +0.06(+0.22%) | ||
Mar 08, 2021 | 27.48 | 27.48 | 0 | +0.30(+1.10%) | ||
Mar 05, 2021 | 27.18 | 27.18 | 0 | +0.18(+0.67%) | ||
Mar 04, 2021 | 27.00 | 27.00 | 0 | -0.37(-1.35%) | ||
Mar 03, 2021 | 27.37 | 27.37 | 0 | +0.17(+0.63%) | ||
Mar 02, 2021 | 27.20 | 27.20 | 0 | +0.00(+0.00%) | ||
Mar 01, 2021 | 27.20 | 27.20 | 0 | +0.47(+1.76%) | ||
Feb 26, 2021 | 26.73 | 26.73 | 0 | +0.09(+0.34%) | ||
Feb 25, 2021 | 26.64 | 26.64 | 0 | -0.53(-1.95%) | ||
Feb 24, 2021 | 27.17 | 27.17 | 0 | +0.31(+1.15%) | ||
Feb 23, 2021 | 26.86 | 26.86 | 0 | -0.01(-0.04%) | ||
Feb 22, 2021 | 26.87 | 26.87 | 0 | +0.12(+0.45%) | ||
Feb 19, 2021 | 26.75 | 26.75 | 0 | +0.18(+0.68%) | ||
Feb 17, 2021 | 26.57 | 26.57 | 0 | -0.07(-0.26%) | ||
Feb 16, 2021 | 26.64 | 26.64 | 0 | +0.29(+1.10%) | ||
Feb 12, 2021 | 26.35 | 26.35 | 0 | +0.23(+0.88%) | ||
Feb 11, 2021 | 26.12 | 26.12 | 0 | -0.06(-0.23%) | ||
Feb 10, 2021 | 26.18 | 26.18 | 0 | +0.04(+0.15%) | ||
Feb 09, 2021 | 26.14 | 26.14 | 0 | -0.13(-0.49%) | ||
Feb 08, 2021 | 26.27 | 26.27 | 0 | +0.30(+1.16%) | ||
Feb 05, 2021 | 25.97 | 25.97 | 0 | +0.22(+0.85%) | ||
Feb 04, 2021 | 25.75 | 25.75 | 0 | +0.43(+1.70%) | ||
Feb 03, 2021 | 25.32 | 25.32 | 0 | +0.15(+0.60%) | ||
Feb 02, 2021 | 25.17 | 25.17 | 0 | +0.46(+1.86%) | ||
Feb 01, 2021 | 24.71 | 24.71 | 0 | +0.36(+1.48%) | ||
Jan 29, 2021 | 24.35 | 24.35 | 0 | -0.55(-2.21%) | ||
Jan 28, 2021 | 24.90 | 24.90 | 0 | +0.49(+2.01%) | ||
Jan 27, 2021 | 24.41 | 24.41 | 0 | -0.49(-1.97%) | ||
Jan 26, 2021 | 24.90 | 24.90 | 0 | -0.03(-0.12%) | ||
Jan 25, 2021 | 24.93 | 24.93 | 0 | -0.26(-1.03%) | ||
Jan 22, 2021 | 25.19 | 25.19 | 0 | -0.18(-0.71%) | ||
Jan 21, 2021 | 25.37 | 25.37 | 0 | -0.31(-1.21%) | ||
Jan 20, 2021 | 25.68 | 25.68 | 0 | +0.10(+0.39%) | ||
Jan 19, 2021 | 25.58 | 25.58 | 0 | +0.15(+0.59%) | ||
Jan 15, 2021 | 25.43 | 25.43 | 0 | -0.30(-1.17%) | ||
Jan 14, 2021 | 25.73 | 25.73 | 0 | +0.53(+2.10%) | ||
Jan 13, 2021 | 25.20 | 25.20 | 0 | -0.20(-0.79%) | ||
Jan 12, 2021 | 25.40 | 25.40 | 0 | +0.22(+0.87%) | ||
Jan 11, 2021 | 25.18 | 25.18 | 0 | +0.11(+0.44%) | ||
Jan 08, 2021 | 25.07 | 25.07 | 0 | -0.05(-0.20%) | ||
Jan 07, 2021 | 25.12 | 25.12 | 0 | +0.21(+0.84%) | ||
Jan 06, 2021 | 24.91 | 24.91 | 0 | +0.83(+3.45%) | ||
Jan 05, 2021 | 24.08 | 24.08 | 0 | +0.45(+1.90%) |