Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2022 | 34.90 | 0 | +0.00(+0.00%) | |||
Apr 27, 2022 | 34.90 | 34.90 | 34.82 | 34.90 | 764 | +0.08(+0.23%) |
Apr 26, 2022 | 35.40 | 35.40 | 34.82 | 34.82 | 875 | -0.08(-0.23%) |
Apr 25, 2022 | 34.90 | 34.90 | 34.90 | 34.90 | 200 | -0.10(-0.29%) |
Apr 22, 2022 | 35.25 | 35.25 | 35.00 | 35.00 | 1,000 | -0.25(-0.71%) |
Apr 20, 2022 | 35.25 | 3 | +0.00(+0.00%) | |||
Apr 19, 2022 | 35.00 | 35.25 | 35.00 | 35.25 | 1,575 | -0.22(-0.62%) |
Apr 11, 2022 | 35.47 | 15 | +0.02(+0.06%) | |||
Mar 31, 2022 | 35.45 | 0 | -0.05(-0.14%) | |||
Mar 30, 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 100 | +0.00(+0.00%) |
Mar 29, 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 103 | +0.05(+0.14%) |
Mar 28, 2022 | 35.45 | 35.45 | 35.45 | 35.45 | 640 | +0.05(+0.14%) |
Mar 24, 2022 | 35.40 | 1 | +0.00(+0.00%) | |||
Mar 21, 2022 | 35.40 | 3 | +0.00(+0.00%) | |||
Mar 18, 2022 | 35.19 | 35.40 | 35.19 | 35.40 | 565 | +0.40(+1.14%) |
Mar 17, 2022 | 34.85 | 35.00 | 34.80 | 35.00 | 2,456 | -0.25(-0.71%) |
Mar 14, 2022 | 35.25 | 36 | -0.74(-2.06%) | |||
Mar 10, 2022 | 35.99 | 1 | +1.04(+2.98%) | |||
Mar 08, 2022 | 34.95 | 15 | +0.00(+0.00%) | |||
Mar 04, 2022 | 34.95 | 0 | -1.05(-2.92%) | |||
Mar 03, 2022 | 35.01 | 36.00 | 35.00 | 36.00 | 1,300 | +0.00(+0.00%) |
Feb 28, 2022 | 36.00 | 0 | +0.00(+0.00%) | |||
Feb 24, 2022 | 36.00 | 0 | +0.05(+0.14%) | |||
Feb 22, 2022 | 35.95 | 1 | +0.20(+0.56%) | |||
Feb 18, 2022 | 35.75 | 0 | +0.85(+2.44%) | |||
Feb 16, 2022 | 34.90 | 5 | +0.00(+0.00%) | |||
Feb 15, 2022 | 34.90 | 34.90 | 34.90 | 34.90 | 500 | +0.05(+0.14%) |
Feb 14, 2022 | 34.85 | 34.85 | 34.85 | 34.85 | 200 | -0.15(-0.43%) |
Feb 10, 2022 | 35.00 | 3 | +0.00(+0.00%) | |||
Feb 08, 2022 | 35.00 | 3 | +0.00(+0.00%) | |||
Feb 03, 2022 | 35.00 | 0 | -0.20(-0.57%) | |||
Feb 01, 2022 | 35.20 | 1 | +0.25(+0.72%) | |||
Jan 31, 2022 | 34.95 | 34.95 | 34.95 | 34.95 | 669 | +0.09(+0.26%) |
Jan 28, 2022 | 34.86 | 34.86 | 34.86 | 34.86 | 131 | +0.00(+0.00%) |
Jan 27, 2022 | 34.86 | 34.86 | 34.86 | 34.86 | 163 | +0.06(+0.17%) |
Jan 24, 2022 | 34.80 | 6 | -0.20(-0.57%) | |||
Jan 21, 2022 | 35.00 | 35.00 | 35.00 | 35.00 | 458 | -0.25(-0.71%) |
Jan 19, 2022 | 35.25 | 0 | -0.05(-0.14%) | |||
Jan 18, 2022 | 35.15 | 35.30 | 34.80 | 35.30 | 1,963 | -0.45(-1.26%) |
Jan 14, 2022 | 35.75 | 0 | -0.05(-0.14%) | |||
Jan 11, 2022 | 35.80 | 77 | +0.81(+2.31%) | |||
Jan 07, 2022 | 34.99 | 34.99 | 34.99 | 28 | +0.04(+0.11%) | |
Jan 05, 2022 | 34.95 | 34.95 | 34.95 | 55 | +0.30(+0.87%) | |
Jan 04, 2022 | 34.65 | 34.65 | 34.65 | 34.65 | 679 | +0.00(+0.00%) |
Dec 31, 2021 | 34.65 | 34.65 | 34.65 | 15 | -0.04(-0.12%) | |
Dec 28, 2021 | 34.69 | 34.69 | 34.69 | 25 | -0.01(-0.03%) | |
Dec 27, 2021 | 34.56 | 34.70 | 34.30 | 34.70 | 867 | +0.09(+0.26%) |
Dec 23, 2021 | 34.56 | 34.61 | 34.56 | 34.61 | 713 | +0.05(+0.14%) |
Dec 22, 2021 | 34.61 | 34.61 | 34.56 | 34.56 | 481 | -0.43(-1.23%) |
Dec 20, 2021 | 34.99 | 34.99 | 34.99 | 0 | -0.46(-1.30%) | |
Dec 15, 2021 | 35.45 | 35.45 | 35.45 | 0 | -0.05(-0.14%) | |
Dec 09, 2021 | 35.50 | 35.50 | 35.50 | 73 | -0.20(-0.56%) | |
Dec 06, 2021 | 35.70 | 35.70 | 35.70 | 0 | -0.17(-0.47%) | |
Dec 01, 2021 | 35.87 | 35.87 | 35.87 | 0 | -0.10(-0.28%) | |
Nov 30, 2021 | 35.97 | 35.97 | 35.97 | 35.97 | 287 | +0.62(+1.75%) |
Nov 23, 2021 | 35.35 | 35.35 | 35.35 | 0 | -0.21(-0.59%) | |
Nov 22, 2021 | 40.00 | 40.00 | 35.56 | 35.56 | 327 | +0.06(+0.17%) |
Nov 19, 2021 | 35.50 | 35.50 | 35.50 | 35.50 | 373 | +0.10(+0.28%) |
Nov 18, 2021 | 35.40 | 35.40 | 35.40 | 35.40 | 254 | +0.00(+0.00%) |
Nov 17, 2021 | 41.50 | 41.50 | 35.40 | 35.40 | 954 | -0.04(-0.11%) |
Nov 10, 2021 | 35.44 | 35.44 | 35.44 | 0 | +0.44(+1.26%) | |
Nov 04, 2021 | 35.00 | 35.00 | 35.00 | 30 | +0.01(+0.03%) | |
Oct 29, 2021 | 34.99 | 34.99 | 34.99 | 1 | +0.04(+0.11%) | |
Oct 28, 2021 | 34.95 | 34.95 | 34.95 | 34.95 | 125 | +0.00(+0.00%) |
Oct 27, 2021 | 34.00 | 34.95 | 33.75 | 34.95 | 906 | +0.01(+0.03%) |
Oct 26, 2021 | 34.25 | 34.94 | 34.25 | 34.94 | 426 | +0.94(+2.76%) |
Oct 25, 2021 | 33.75 | 34.00 | 33.61 | 34.00 | 407 | +0.25(+0.74%) |
Oct 21, 2021 | 33.75 | 33.75 | 33.75 | 3 | -0.05(-0.15%) | |
Oct 19, 2021 | 33.80 | 33.80 | 33.80 | 0 | +0.10(+0.30%) | |
Oct 18, 2021 | 33.70 | 33.70 | 33.70 | 33.70 | 101 | +0.00(+0.00%) |
Oct 13, 2021 | 33.70 | 33.70 | 33.70 | 24 | -0.05(-0.15%) | |
Oct 06, 2021 | 33.75 | 33.75 | 33.75 | 0 | -0.45(-1.32%) | |
Sep 29, 2021 | 34.20 | 34.20 | 34.20 | 0 | +0.00(+0.00%) | |
Sep 27, 2021 | 34.20 | 34.20 | 34.20 | 50 | +0.00(+0.00%) | |
Sep 23, 2021 | 34.20 | 34.20 | 34.20 | 2 | +0.20(+0.59%) | |
Sep 21, 2021 | 34.00 | 34.00 | 34.00 | 0 | -0.25(-0.73%) | |
Sep 20, 2021 | 34.00 | 34.25 | 34.00 | 34.25 | 394 | +0.27(+0.79%) |
Sep 16, 2021 | 33.98 | 33.98 | 33.98 | 1 | -0.02(-0.06%) | |
Sep 14, 2021 | 34.00 | 34.00 | 34.00 | 78 | +0.00(+0.00%) | |
Sep 10, 2021 | 34.00 | 34.00 | 34.00 | 20 | -0.50(-1.45%) | |
Sep 01, 2021 | 34.50 | 34.50 | 34.50 | 2 | +0.00(+0.00%) | |
Aug 31, 2021 | 34.25 | 34.90 | 34.25 | 34.50 | 2,064 | +0.25(+0.73%) |
Aug 30, 2021 | 34.05 | 34.25 | 33.05 | 34.25 | 749 | -0.19(-0.55%) |
Aug 26, 2021 | 34.44 | 34.44 | 34.44 | 2 | -0.46(-1.32%) | |
Aug 24, 2021 | 34.90 | 34.90 | 34.90 | 28 | +0.40(+1.16%) | |
Aug 23, 2021 | 34.00 | 34.50 | 34.00 | 34.50 | 808 | +0.00(+0.00%) |
Aug 20, 2021 | 33.50 | 34.75 | 33.50 | 34.50 | 4,428 | +0.00(+0.00%) |
Aug 19, 2021 | 34.00 | 34.50 | 33.03 | 34.50 | 1,535 | +0.00(+0.00%) |
Aug 18, 2021 | 33.75 | 34.50 | 33.75 | 34.50 | 437 | +0.50(+1.47%) |
Aug 13, 2021 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) | |
Aug 06, 2021 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) | |
Aug 03, 2021 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) | |
Aug 02, 2021 | 34.00 | 34.00 | 34.00 | 34.00 | 378 | +0.00(+0.00%) |
Jul 27, 2021 | 34.00 | 34.00 | 34.00 | 0 | -0.25(-0.73%) | |
Jul 21, 2021 | 34.25 | 34.25 | 34.25 | 80 | +0.00(+0.00%) | |
Jul 20, 2021 | 33.80 | 34.25 | 33.11 | 34.25 | 401 | -0.05(-0.15%) |
Jul 19, 2021 | 34.30 | 34.30 | 34.30 | 34.30 | 547 | -0.60(-1.72%) |
Jul 15, 2021 | 34.90 | 34.90 | 34.90 | 26 | +0.90(+2.65%) | |
Jul 09, 2021 | 34.00 | 34.00 | 34.00 | 57 | +0.00(+0.00%) | |
Jul 08, 2021 | 34.75 | 34.75 | 34.00 | 34.00 | 1,121 | -0.30(-0.87%) |
Jul 02, 2021 | 34.30 | 34.30 | 34.30 | 0 | +0.00(+0.00%) | |
Jul 01, 2021 | 34.30 | 34.30 | 34.30 | 34.30 | 310 | +0.20(+0.59%) |
Jun 24, 2021 | 34.10 | 34.10 | 34.10 | 0 | +0.00(+0.00%) | |
Jun 22, 2021 | 34.10 | 34.10 | 34.10 | 29 | -0.25(-0.73%) | |
Jun 17, 2021 | 34.35 | 34.35 | 34.35 | 0 | -0.60(-1.72%) | |
Jun 16, 2021 | 34.75 | 34.95 | 34.75 | 34.95 | 269 | +0.45(+1.30%) |
Jun 15, 2021 | 34.50 | 34.50 | 34.50 | 34.50 | 199 | +0.00(+0.00%) |
Jun 10, 2021 | 34.50 | 34.50 | 34.50 | 39 | +0.50(+1.47%) | |
Jun 08, 2021 | 34.00 | 34.00 | 34.00 | 0 | -0.50(-1.45%) | |
Jun 03, 2021 | 34.50 | 34.50 | 34.50 | 59 | +0.74(+2.19%) | |
Jun 02, 2021 | 33.75 | 33.76 | 33.75 | 33.76 | 2,100 | +0.22(+0.66%) |
May 26, 2021 | 33.54 | 33.54 | 33.54 | 0 | -0.96(-2.78%) | |
May 24, 2021 | 34.50 | 34.50 | 34.50 | 184 | +0.50(+1.47%) | |
May 19, 2021 | 34.00 | 34.00 | 34.00 | 0 | +0.01(+0.03%) | |
May 18, 2021 | 33.50 | 33.99 | 33.50 | 33.99 | 762 | +0.99(+3.00%) |
May 17, 2021 | 33.00 | 33.00 | 33.00 | 33.00 | 857 | +0.00(+0.00%) |
May 14, 2021 | 33.00 | 33.00 | 33.00 | 33.00 | 232 | +0.00(+0.00%) |
May 13, 2021 | 33.00 | 33.49 | 33.00 | 33.00 | 619 | +0.00(+0.00%) |
May 11, 2021 | 33.00 | 33.00 | 33.00 | 75 | +0.00(+0.00%) | |
May 10, 2021 | 32.55 | 33.10 | 32.55 | 33.00 | 987 | +0.45(+1.38%) |
May 07, 2021 | 32.55 | 32.55 | 32.55 | 32.55 | 266 | -0.45(-1.36%) |
May 06, 2021 | 33.01 | 33.01 | 33.00 | 33.00 | 616 | +0.00(+0.00%) |
May 05, 2021 | 33.27 | 33.27 | 33.00 | 33.00 | 1,660 | -1.50(-4.35%) |
May 04, 2021 | 33.50 | 34.95 | 33.50 | 34.50 | 916 | +1.00(+2.99%) |