Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2022 | 0 | +0.00(+0.00%) | ||||
Aug 19, 2022 | 35.62 | 35.62 | 35.62 | 35.62 | 100 | -0.15(-0.42%) |
Aug 18, 2022 | 35.59 | 35.77 | 35.59 | 35.77 | 351 | +0.08(+0.22%) |
Aug 17, 2022 | 35.69 | 35.69 | 35.69 | 35.69 | 5 | +0.09(+0.24%) |
Aug 16, 2022 | 35.61 | 35.61 | 35.61 | 35.61 | 60 | +0.08(+0.22%) |
Aug 15, 2022 | 35.53 | 35.53 | 35.53 | 35.53 | 4 | +0.14(+0.39%) |
Aug 12, 2022 | 35.39 | 35.39 | 35.39 | 35.39 | 100 | +0.49(+1.39%) |
Aug 11, 2022 | 34.90 | 34.90 | 34.90 | 34.90 | 3 | +0.05(+0.14%) |
Aug 10, 2022 | 34.86 | 34.86 | 34.86 | 34.86 | 34 | +0.41(+1.18%) |
Aug 09, 2022 | 34.45 | 34.45 | 34.45 | 34.45 | 153 | -0.33(-0.94%) |
Aug 08, 2022 | 34.77 | 34.77 | 34.77 | 34.77 | 31 | -0.00(-0.00%) |
Aug 05, 2022 | 34.78 | 34.78 | 34.78 | 34.78 | 100 | +0.31(+0.89%) |
Aug 04, 2022 | 34.47 | 34.47 | 34.47 | 34.47 | 0 | -0.24(-0.68%) |
Aug 03, 2022 | 34.65 | 34.70 | 34.65 | 34.70 | 640 | +0.17(+0.49%) |
Aug 02, 2022 | 34.63 | 34.63 | 34.54 | 34.54 | 298 | -0.32(-0.93%) |
Aug 01, 2022 | 34.86 | 34.86 | 34.86 | 34.86 | 2 | +0.02(+0.07%) |
Jul 29, 2022 | 34.84 | 34.84 | 34.84 | 34.84 | 100 | +0.04(+0.11%) |
Jul 28, 2022 | 34.77 | 34.80 | 34.77 | 34.80 | 700 | -0.23(-0.66%) |
Jul 27, 2022 | 35.03 | 35.03 | 35.03 | 35.03 | 0 | +0.59(+1.72%) |
Jul 26, 2022 | 34.44 | 34.44 | 34.44 | 34.44 | 0 | -0.32(-0.91%) |
Jul 25, 2022 | 34.76 | 34.76 | 34.76 | 34.76 | 0 | +0.19(+0.56%) |
Jul 22, 2022 | 34.56 | 34.56 | 34.56 | 34.56 | 100 | -0.28(-0.79%) |
Jul 21, 2022 | 34.84 | 34.84 | 34.84 | 34.84 | 10 | +0.29(+0.84%) |
Jul 20, 2022 | 34.55 | 34.55 | 34.55 | 34.55 | 8 | +0.16(+0.46%) |
Jul 19, 2022 | 34.24 | 34.39 | 34.24 | 34.39 | 765 | +0.47(+1.37%) |
Jul 18, 2022 | 33.92 | 33.92 | 33.92 | 33.92 | 2 | -0.02(-0.06%) |
Jul 15, 2022 | 33.94 | 33.94 | 33.94 | 33.94 | 100 | +0.24(+0.70%) |
Jul 14, 2022 | 33.54 | 33.70 | 33.54 | 33.70 | 717 | +0.06(+0.19%) |
Jul 13, 2022 | 33.64 | 33.64 | 33.64 | 33.64 | 2 | -0.08(-0.22%) |
Jul 12, 2022 | 33.72 | 33.72 | 33.72 | 33.72 | 31 | -0.10(-0.31%) |
Jul 11, 2022 | 33.78 | 33.82 | 33.78 | 33.82 | 1,497 | -0.19(-0.55%) |
Jul 08, 2022 | 34.01 | 34.01 | 34.01 | 34.01 | 100 | +0.24(+0.71%) |
Jul 07, 2022 | 33.77 | 33.77 | 33.77 | 33.77 | 3 | +0.48(+1.45%) |
Jul 06, 2022 | 33.29 | 33.29 | 33.29 | 33.29 | 18 | +0.06(+0.19%) |
Jul 05, 2022 | 33.22 | 33.22 | 33.22 | 33.22 | 14 | -0.10(-0.30%) |
Jul 01, 2022 | 33.32 | 33.32 | 33.32 | 33.32 | 101 | +0.08(+0.25%) |
Jun 30, 2022 | 33.24 | 33.24 | 33.24 | 33.24 | 0 | -0.32(-0.95%) |
Jun 29, 2022 | 33.56 | 33.56 | 33.56 | 33.56 | 4 | -0.04(-0.11%) |
Jun 28, 2022 | 33.60 | 33.60 | 33.60 | 33.60 | 38 | +0.17(+0.51%) |
Jun 27, 2022 | 33.42 | 33.42 | 33.42 | 33.42 | 17 | -0.23(-0.67%) |
Jun 24, 2022 | 33.65 | 33.65 | 33.65 | 33.65 | 0 | +0.71(+2.16%) |
Jun 23, 2022 | 33.02 | 33.02 | 32.94 | 32.94 | 369 | -0.10(-0.32%) |
Jun 22, 2022 | 33.04 | 33.04 | 33.04 | 33.04 | 3 | -0.25(-0.74%) |
Jun 21, 2022 | 33.02 | 33.29 | 33.02 | 33.29 | 748 | +0.68(+2.08%) |
Jun 17, 2022 | 32.61 | 32.61 | 32.61 | 32.61 | 0 | +0.36(+1.13%) |
Jun 16, 2022 | 32.25 | 32.25 | 32.25 | 32.25 | 18 | -0.92(-2.79%) |
Jun 15, 2022 | 33.17 | 33.17 | 33.17 | 33.17 | 0 | +0.01(+0.03%) |
Jun 14, 2022 | 33.16 | 33.16 | 33.16 | 33.16 | 9 | -0.02(-0.07%) |
Jun 13, 2022 | 33.47 | 33.47 | 33.19 | 33.19 | 226 | -0.87(-2.55%) |
Jun 10, 2022 | 34.05 | 34.05 | 34.05 | 34.05 | 101 | -0.60(-1.73%) |
Jun 09, 2022 | 34.65 | 34.65 | 34.65 | 34.65 | 18 | -0.16(-0.46%) |
Jun 08, 2022 | 34.81 | 34.81 | 34.81 | 34.81 | 44 | -0.02(-0.05%) |
Jun 07, 2022 | 34.83 | 34.83 | 34.83 | 34.83 | 2 | +0.27(+0.78%) |
Jun 06, 2022 | 34.50 | 34.56 | 34.50 | 34.56 | 312 | +0.41(+1.21%) |
Jun 03, 2022 | 34.15 | 34.15 | 34.15 | 34.15 | 101 | -0.41(-1.17%) |
Jun 02, 2022 | 34.55 | 34.55 | 34.55 | 34.55 | 9 | +0.18(+0.51%) |
Jun 01, 2022 | 34.38 | 34.38 | 34.38 | 34.38 | 0 | +0.41(+1.22%) |
May 31, 2022 | 33.96 | 33.96 | 33.96 | 33.96 | 4 | -0.00(-0.01%) |
May 27, 2022 | 33.79 | 33.96 | 33.79 | 33.96 | 202 | +0.17(+0.51%) |
May 26, 2022 | 33.79 | 33.79 | 33.79 | 33.79 | 0 | +0.21(+0.61%) |
May 25, 2022 | 33.33 | 33.59 | 33.33 | 33.59 | 150 | +0.22(+0.65%) |
May 24, 2022 | 33.47 | 33.47 | 33.17 | 33.37 | 207 | -0.41(-1.20%) |
May 23, 2022 | 33.78 | 33.78 | 33.78 | 33.78 | 56 | +0.36(+1.09%) |
May 20, 2022 | 33.42 | 33.42 | 33.42 | 33.42 | 12 | +0.44(+1.33%) |
May 19, 2022 | 32.98 | 32.98 | 32.98 | 32.98 | 2 | +0.21(+0.65%) |
May 18, 2022 | 32.76 | 32.76 | 32.76 | 32.76 | 31 | -0.65(-1.96%) |
May 17, 2022 | 33.42 | 33.42 | 33.42 | 33.42 | 168 | +0.35(+1.05%) |
May 16, 2022 | 33.07 | 33.07 | 33.07 | 33.07 | 17 | -0.25(-0.76%) |
May 13, 2022 | 33.33 | 33.33 | 33.33 | 33.33 | 162 | +0.88(+2.70%) |
May 12, 2022 | 32.45 | 32.45 | 32.45 | 32.45 | 4 | -0.02(-0.07%) |
May 11, 2022 | 33.00 | 33.00 | 32.47 | 32.47 | 611 | -0.46(-1.41%) |
May 10, 2022 | 32.94 | 32.94 | 32.94 | 32.94 | 0 | +0.09(+0.28%) |
May 09, 2022 | 32.84 | 32.84 | 32.84 | 32.84 | 7 | -0.98(-2.91%) |
May 06, 2022 | 33.83 | 33.83 | 33.83 | 33.83 | 101 | +0.29(+0.85%) |
May 05, 2022 | 33.54 | 33.54 | 33.54 | 33.54 | 2 | -0.75(-2.17%) |
May 04, 2022 | 34.29 | 34.29 | 34.29 | 34.29 | 0 | +0.29(+0.86%) |
May 03, 2022 | 33.99 | 33.99 | 33.99 | 33.99 | 148 | +0.30(+0.88%) |
May 02, 2022 | 33.70 | 33.70 | 33.70 | 33.70 | 160 | +0.14(+0.43%) |
Apr 29, 2022 | 33.55 | 33.55 | 33.55 | 33.55 | 101 | -0.67(-1.97%) |
Apr 28, 2022 | 34.23 | 34.23 | 34.23 | 34.23 | 1 | +1.18(+3.58%) |
Apr 27, 2022 | 33.04 | 33.04 | 33.04 | 33.04 | 3 | +0.33(+1.01%) |
Apr 26, 2022 | 32.72 | 32.72 | 32.72 | 32.72 | 0 | -0.69(-2.06%) |
Apr 22, 2022 | 33.40 | 8 | -0.41(-1.22%) | |||
Apr 21, 2022 | 33.82 | 33.82 | 33.82 | 33.82 | 0 | -0.06(-0.18%) |
Apr 20, 2022 | 33.88 | 33.88 | 33.88 | 33.88 | 4 | -0.01(-0.04%) |
Apr 19, 2022 | 33.77 | 33.89 | 33.77 | 33.89 | 318 | +0.52(+1.56%) |
Apr 18, 2022 | 33.37 | 33.37 | 33.37 | 33.37 | 3 | -0.18(-0.52%) |
Apr 14, 2022 | 33.82 | 33.82 | 33.55 | 33.55 | 742 | -0.01(-0.03%) |
Apr 13, 2022 | 33.30 | 33.56 | 33.30 | 33.56 | 171 | +0.54(+1.62%) |
Apr 12, 2022 | 33.02 | 33.02 | 33.02 | 33.02 | 0 | -0.40(-1.21%) |
Apr 11, 2022 | 33.42 | 33.42 | 33.42 | 33.42 | 6 | -0.22(-0.66%) |
Apr 08, 2022 | 33.65 | 33.65 | 33.65 | 33.65 | 101 | -0.05(-0.14%) |
Apr 07, 2022 | 33.70 | 33.70 | 33.70 | 33.70 | 0 | -0.08(-0.24%) |
Apr 06, 2022 | 33.78 | 33.78 | 33.78 | 33.78 | 2 | -0.43(-1.26%) |
Apr 05, 2022 | 34.21 | 34.21 | 34.21 | 34.21 | 101 | -0.70(-2.01%) |
Apr 04, 2022 | 34.91 | 34.91 | 34.91 | 34.91 | 2 | +0.36(+1.05%) |
Apr 01, 2022 | 34.48 | 34.55 | 34.48 | 34.55 | 150 | +0.41(+1.21%) |
Mar 31, 2022 | 34.13 | 34.13 | 34.13 | 34.13 | 0 | -0.39(-1.13%) |
Mar 30, 2022 | 34.53 | 34.53 | 34.53 | 34.53 | 7 | -0.65(-1.84%) |
Mar 29, 2022 | 35.17 | 35.17 | 35.17 | 35.17 | 3 | +0.34(+0.97%) |
Mar 28, 2022 | 34.84 | 34.84 | 34.84 | 34.84 | 17 | -0.07(-0.19%) |
Mar 25, 2022 | 34.84 | 34.94 | 34.62 | 34.90 | 1,398 | -0.01(-0.02%) |
Mar 24, 2022 | 34.91 | 34.91 | 34.91 | 34.91 | 6 | +0.61(+1.78%) |
Mar 23, 2022 | 34.30 | 34.30 | 34.30 | 34.30 | 3 | -0.16(-0.46%) |
Mar 22, 2022 | 34.44 | 34.46 | 34.44 | 34.46 | 505 | +0.46(+1.35%) |
Mar 21, 2022 | 33.90 | 34.00 | 33.90 | 34.00 | 640 | +0.07(+0.22%) |
Mar 18, 2022 | 33.93 | 33.93 | 33.93 | 33.93 | 101 | +0.61(+1.82%) |
Mar 17, 2022 | 33.32 | 33.32 | 33.32 | 33.32 | 2 | +0.26(+0.79%) |
Mar 16, 2022 | 33.06 | 33.06 | 33.06 | 33.06 | 30 | +0.71(+2.19%) |
Mar 15, 2022 | 32.35 | 32.35 | 32.35 | 32.35 | 27 | +0.57(+1.80%) |
Mar 14, 2022 | 31.78 | 31.78 | 31.78 | 31.78 | 169 | +0.26(+0.83%) |
Mar 11, 2022 | 31.76 | 31.76 | 31.51 | 31.51 | 475 | -0.11(-0.34%) |
Mar 10, 2022 | 31.62 | 31.62 | 31.62 | 31.62 | 3 | -0.05(-0.16%) |
Mar 09, 2022 | 31.67 | 31.67 | 31.67 | 31.67 | 1 | +0.79(+2.56%) |
Mar 08, 2022 | 30.88 | 30.88 | 30.88 | 30.88 | 35 | -0.36(-1.15%) |
Mar 07, 2022 | 31.57 | 31.58 | 31.24 | 31.24 | 508 | -0.93(-2.88%) |
Mar 04, 2022 | 32.17 | 32.17 | 32.17 | 32.17 | 101 | -0.57(-1.74%) |
Mar 03, 2022 | 32.74 | 32.74 | 32.74 | 32.74 | 0 | -0.19(-0.58%) |
Mar 02, 2022 | 32.93 | 32.93 | 32.93 | 32.93 | 57 | +0.33(+1.01%) |
Mar 01, 2022 | 32.60 | 32.60 | 32.60 | 32.60 | 2 | -0.52(-1.56%) |
Feb 28, 2022 | 33.12 | 33.12 | 33.12 | 33.12 | 3 | -0.44(-1.31%) |
Feb 25, 2022 | 33.35 | 33.55 | 33.35 | 33.55 | 2,317 | +0.75(+2.28%) |
Feb 24, 2022 | 32.27 | 32.81 | 32.27 | 32.81 | 101 | -0.06(-0.18%) |
Feb 23, 2022 | 32.87 | 32.87 | 32.87 | 32.87 | 25 | -0.35(-1.07%) |
Feb 22, 2022 | 33.22 | 33.22 | 33.22 | 33.22 | 3 | -0.23(-0.69%) |
Feb 18, 2022 | 33.45 | 0 | -0.04(-0.13%) | |||
Feb 17, 2022 | 33.49 | 33.49 | 33.49 | 33.49 | 4 | -0.61(-1.80%) |
Feb 16, 2022 | 33.99 | 34.11 | 33.99 | 34.11 | 159 | -0.07(-0.19%) |
Feb 15, 2022 | 34.17 | 34.17 | 34.17 | 34.17 | 2 | +0.43(+1.26%) |
Feb 14, 2022 | 33.75 | 33.75 | 33.75 | 33.75 | 0 | +0.09(+0.27%) |
Feb 11, 2022 | 33.66 | 33.66 | 33.66 | 33.66 | 101 | -0.41(-1.21%) |
Feb 10, 2022 | 34.07 | 34.07 | 34.07 | 34.07 | 2 | -0.32(-0.94%) |
Feb 09, 2022 | 34.39 | 34.39 | 34.39 | 34.39 | 3 | +0.43(+1.26%) |
Feb 08, 2022 | 33.97 | 33.97 | 33.97 | 33.97 | 2 | +0.31(+0.92%) |
Feb 07, 2022 | 33.66 | 33.66 | 33.66 | 33.66 | 2 | -0.01(-0.03%) |
Feb 04, 2022 | 33.74 | 33.74 | 33.66 | 33.66 | 606 | +0.36(+1.08%) |
Feb 03, 2022 | 33.30 | 33.30 | 33.30 | 33.30 | 0 | -0.53(-1.56%) |
Feb 02, 2022 | 33.83 | 33.83 | 33.83 | 33.83 | 4 | +0.43(+1.29%) |
Feb 01, 2022 | 33.40 | 33.40 | 33.40 | 33.40 | 0 | -0.13(-0.38%) |
Jan 31, 2022 | 33.53 | 33.53 | 33.53 | 33.53 | 18 | +0.68(+2.07%) |
Jan 28, 2022 | 32.85 | 32.85 | 32.85 | 32.85 | 0 | +0.04(+0.13%) |
Jan 27, 2022 | 32.81 | 32.81 | 32.81 | 32.81 | 2 | -0.28(-0.85%) |
Jan 26, 2022 | 33.09 | 33.09 | 33.09 | 33.09 | 30 | -0.26(-0.79%) |
Jan 25, 2022 | 33.47 | 33.46 | 33.35 | 33.35 | 445 | -0.08(-0.23%) |
Jan 24, 2022 | 32.84 | 33.43 | 32.84 | 33.43 | 645 | -0.03(-0.09%) |
Jan 21, 2022 | 33.46 | 33.46 | 33.46 | 33.46 | 101 | -0.22(-0.65%) |
Jan 20, 2022 | 33.96 | 33.96 | 33.68 | 33.68 | 534 | -0.24(-0.70%) |
Jan 19, 2022 | 33.91 | 33.91 | 33.91 | 33.91 | 46 | -0.47(-1.35%) |
Jan 18, 2022 | 34.38 | 34.38 | 34.38 | 34.38 | 3 | -0.45(-1.28%) |
Jan 14, 2022 | 34.83 | 0 | +0.02(+0.07%) | |||
Jan 13, 2022 | 34.80 | 34.80 | 34.80 | 34.80 | 4 | -0.55(-1.57%) |
Jan 12, 2022 | 35.36 | 35.36 | 35.36 | 35.36 | 3 | +0.25(+0.70%) |
Jan 11, 2022 | 35.11 | 35.11 | 35.11 | 35.11 | 0 | +0.33(+0.94%) |
Jan 10, 2022 | 34.86 | 34.86 | 34.79 | 34.79 | 253 | -0.20(-0.57%) |
Jan 07, 2022 | 34.99 | 34.99 | 34.99 | 34.99 | 101 | -0.26(-0.74%) |
Jan 06, 2022 | 35.30 | 35.30 | 35.25 | 35.25 | 305 | -0.34(-0.95%) |
Jan 05, 2022 | 35.86 | 35.86 | 35.58 | 35.58 | 101 | -0.18(-0.52%) |
Jan 04, 2022 | 35.77 | 35.77 | 35.77 | 35.77 | 0 | +0.68(+1.92%) |
Jan 03, 2022 | 35.09 | 35.09 | 35.09 | 35.09 | 15 | +0.07(+0.19%) |
Dec 31, 2021 | 35.03 | 35.03 | 35.03 | 35.03 | 101 | +0.02(+0.07%) |
Dec 30, 2021 | 35.00 | 35.00 | 35.00 | 35.00 | 20 | -0.07(-0.19%) |
Dec 29, 2021 | 35.07 | 35.07 | 35.07 | 35.07 | 22 | -0.11(-0.32%) |
Dec 28, 2021 | 35.18 | 35.18 | 35.18 | 35.18 | 68 | +0.04(+0.13%) |
Dec 27, 2021 | 35.14 | 35.14 | 35.14 | 35.14 | 3 | +0.07(+0.19%) |
Dec 23, 2021 | 35.07 | 35.07 | 35.07 | 35.07 | 0 | +0.24(+0.68%) |
Dec 22, 2021 | 34.83 | 34.83 | 34.83 | 34.83 | 28 | +0.05(+0.13%) |
Dec 21, 2021 | 34.79 | 34.79 | 34.79 | 34.79 | 2 | +0.31(+0.89%) |
Dec 20, 2021 | 34.48 | 34.48 | 34.48 | 34.48 | 2 | -0.29(-0.84%) |
Dec 17, 2021 | 34.77 | 34.77 | 34.77 | 34.77 | 102 | -0.41(-1.17%) |
Dec 16, 2021 | 35.17 | 35.18 | 35.17 | 35.18 | 103 | -0.02(-0.06%) |
Dec 15, 2021 | 35.20 | 35.20 | 35.20 | 35.20 | 0 | +0.64(+1.84%) |
Dec 14, 2021 | 34.57 | 34.57 | 34.57 | 34.57 | 3 | -0.03(-0.08%) |
Dec 13, 2021 | 34.59 | 34.59 | 34.59 | 34.59 | 6 | -0.25(-0.71%) |
Dec 10, 2021 | 34.84 | 34.84 | 34.84 | 34.84 | 102 | +0.01(+0.03%) |
Dec 09, 2021 | 34.83 | 34.83 | 34.83 | 34.83 | 0 | -0.36(-1.02%) |
Dec 08, 2021 | 35.19 | 35.19 | 35.19 | 35.19 | 5 | +0.03(+0.08%) |
Dec 07, 2021 | 35.16 | 35.16 | 35.16 | 35.16 | 1 | +0.81(+2.36%) |
Dec 06, 2021 | 34.24 | 34.36 | 34.24 | 34.35 | 1,028 | +0.27(+0.79%) |
Dec 03, 2021 | 34.08 | 34.08 | 34.08 | 34.08 | 102 | +0.14(+0.41%) |
Dec 02, 2021 | 33.51 | 33.94 | 33.51 | 33.94 | 931 | +0.57(+1.72%) |