Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2021 | 65.31 | 65.31 | 65.31 | 0 | +0.00(+0.00%) | |
Mar 26, 2021 | 65.31 | 65.31 | 65.31 | 0 | +0.62(+0.95%) | |
Mar 25, 2021 | 64.69 | 64.69 | 64.69 | 11 | +0.00(+0.00%) | |
Mar 23, 2021 | 64.69 | 64.69 | 64.69 | 0 | -2.58(-3.84%) | |
Mar 18, 2021 | 67.27 | 67.27 | 67.27 | 0 | +0.00(+0.00%) | |
Mar 17, 2021 | 67.14 | 67.14 | 67.27 | 750 | +0.13(+0.19%) | |
Mar 16, 2021 | 66.88 | 67.14 | 66.88 | 67.14 | 475 | -0.75(-1.10%) |
Mar 12, 2021 | 67.89 | 67.89 | 67.89 | 0 | +0.00(+0.00%) | |
Mar 10, 2021 | 67.89 | 67.89 | 67.89 | 0 | +0.00(+0.00%) | |
Mar 09, 2021 | 67.89 | 67.89 | 67.89 | 67.89 | 105 | +2.24(+3.41%) |
Mar 08, 2021 | 65.65 | 65.65 | 65.65 | 90 | +0.00(+0.00%) | |
Mar 05, 2021 | 65.65 | 65.65 | 65.65 | 65.65 | 200 | -0.47(-0.71%) |
Mar 02, 2021 | 66.12 | 66.12 | 66.12 | 0 | +0.10(+0.15%) | |
Mar 01, 2021 | 66.02 | 66.02 | 66.02 | 66.02 | 230 | +1.73(+2.69%) |
Feb 22, 2021 | 64.29 | 64.29 | 64.29 | 0 | +0.00(+0.00%) | |
Feb 19, 2021 | 64.29 | 64.29 | 64.29 | 64.29 | 6,400 | -3.04(-4.52%) |
Feb 16, 2021 | 67.33 | 67.33 | 67.33 | 0 | +0.00(+0.00%) | |
Feb 11, 2021 | 67.33 | 67.33 | 67.33 | 0 | +0.00(+0.00%) | |
Feb 10, 2021 | 67.33 | 67.33 | 67.33 | 1 | +0.00(+0.00%) | |
Feb 09, 2021 | 67.33 | 67.33 | 67.33 | 67.33 | 100 | +0.53(+0.79%) |
Feb 08, 2021 | 66.80 | 66.80 | 66.80 | 3 | +0.00(+0.00%) | |
Feb 05, 2021 | 66.80 | 66.80 | 66.80 | 20 | +0.00(+0.00%) | |
Feb 04, 2021 | 66.80 | 66.80 | 66.80 | 47 | +0.00(+0.00%) | |
Feb 03, 2021 | 66.80 | 66.80 | 66.80 | 50 | +0.00(+0.00%) | |
Feb 01, 2021 | 66.80 | 66.80 | 66.80 | 0 | +0.60(+0.91%) | |
Jan 29, 2021 | 66.20 | 66.20 | 66.20 | 38 | +0.00(+0.00%) | |
Jan 28, 2021 | 66.20 | 66.20 | 66.20 | 66.20 | 100 | +0.55(+0.84%) |
Jan 26, 2021 | 65.65 | 65.65 | 65.65 | 0 | -0.06(-0.09%) | |
Jan 15, 2021 | 65.71 | 65.71 | 65.71 | 0 | +0.40(+0.61%) | |
Jan 14, 2021 | 65.31 | 65.31 | 65.31 | 1 | +0.00(+0.00%) | |
Jan 11, 2021 | 65.31 | 65.31 | 65.31 | 0 | -0.15(-0.23%) | |
Jan 08, 2021 | 65.46 | 65.46 | 65.46 | 25 | +0.00(+0.00%) | |
Jan 06, 2021 | 65.46 | 65.46 | 65.46 | 0 | +1.11(+1.73%) | |
Jan 05, 2021 | 64.35 | 64.35 | 64.35 | 46 | +0.00(+0.00%) | |
Jan 04, 2021 | 63.58 | 63.58 | 64.35 | 32,322 | +0.76(+1.20%) | |
Dec 29, 2020 | 63.58 | 63.58 | 63.58 | 0 | +0.81(+1.29%) | |
Dec 23, 2020 | 62.78 | 62.78 | 62.78 | 0 | +0.00(+0.00%) | |
Dec 21, 2020 | 62.78 | 62.78 | 62.78 | 0 | +0.00(+0.00%) | |
Dec 18, 2020 | 62.78 | 62.78 | 62.78 | 62.78 | 200 | +4.82(+8.31%) |
Dec 16, 2020 | 57.96 | 57.96 | 57.96 | 0 | +0.00(+0.00%) | |
Dec 11, 2020 | 57.96 | 57.96 | 57.96 | 0 | +0.00(+0.00%) | |
Dec 10, 2020 | 57.96 | 57.96 | 57.96 | 45 | +0.00(+0.00%) | |
Dec 09, 2020 | 57.96 | 57.96 | 57.96 | 7 | +0.00(+0.00%) | |
Dec 08, 2020 | 57.96 | 57.96 | 57.96 | 2 | +0.00(+0.00%) | |
Dec 07, 2020 | 57.96 | 57.96 | 57.96 | 30 | +0.00(+0.00%) | |
Dec 04, 2020 | 57.96 | 57.96 | 57.96 | 24 | +0.00(+0.00%) | |
Dec 02, 2020 | 57.96 | 57.96 | 57.96 | 0 | -1.04(-1.76%) | |
Dec 01, 2020 | 58.50 | 59.00 | 58.50 | 59.00 | 300 | -1.25(-2.07%) |
Nov 30, 2020 | 60.25 | 60.25 | 60.25 | 1 | +0.00(+0.00%) | |
Nov 25, 2020 | 60.25 | 60.25 | 60.25 | 0 | +1.75(+2.99%) | |
Nov 24, 2020 | 58.50 | 58.50 | 58.50 | 58.50 | 250 | +1.50(+2.63%) |
Nov 19, 2020 | 57.00 | 57.00 | 57.00 | 0 | +0.45(+0.80%) | |
Nov 18, 2020 | 56.53 | 56.55 | 56.53 | 56.55 | 750 | +1.75(+3.19%) |
Nov 17, 2020 | 54.80 | 54.80 | 54.80 | 54.80 | 100 | -0.04(-0.07%) |
Nov 16, 2020 | 54.84 | 54.84 | 54.84 | 54.84 | 500 | +1.91(+3.61%) |
Nov 13, 2020 | 52.93 | 52.93 | 52.93 | 52.93 | 300 | +0.45(+0.86%) |
Nov 12, 2020 | 52.48 | 52.48 | 52.48 | 52.48 | 900 | +1.87(+3.69%) |
Nov 06, 2020 | 50.61 | 50.61 | 50.61 | 0 | +1.48(+3.01%) | |
Oct 28, 2020 | 49.13 | 49.13 | 49.13 | 0 | +0.00(+0.00%) | |
Oct 27, 2020 | 48.80 | 48.80 | 49.13 | 101 | +0.33(+0.68%) | |
Oct 26, 2020 | 48.80 | 48.80 | 48.80 | 76 | +0.00(+0.00%) | |
Oct 23, 2020 | 48.80 | 48.80 | 48.80 | 1 | +0.00(+0.00%) | |
Oct 22, 2020 | 48.80 | 48.80 | 48.80 | 48.80 | 345 | +0.10(+0.21%) |
Oct 20, 2020 | 48.70 | 48.70 | 48.70 | 0 | -0.97(-1.95%) | |
Oct 19, 2020 | 48.76 | 48.76 | 49.67 | 251 | +0.91(+1.87%) | |
Oct 08, 2020 | 48.76 | 48.76 | 48.76 | 0 | +1.69(+3.59%) | |
Oct 06, 2020 | 47.07 | 47.07 | 47.07 | 0 | -0.40(-0.83%) | |
Oct 05, 2020 | 45.17 | 45.17 | 47.47 | 45,799 | +2.30(+5.09%) | |
Oct 01, 2020 | 45.17 | 45.17 | 45.17 | 0 | +0.00(+0.00%) | |
Sep 30, 2020 | 45.17 | 45.17 | 45.17 | 5 | +0.00(+0.00%) | |
Sep 29, 2020 | 45.17 | 45.17 | 45.17 | 122 | +0.00(+0.00%) | |
Sep 24, 2020 | 45.17 | 45.17 | 45.17 | 0 | -0.27(-0.59%) | |
Sep 22, 2020 | 45.44 | 45.44 | 45.44 | 0 | -2.56(-5.34%) | |
Sep 15, 2020 | 48.00 | 48.00 | 48.00 | 0 | +0.00(+0.00%) | |
Sep 11, 2020 | 48.00 | 48.00 | 48.00 | 0 | -0.78(-1.60%) | |
Sep 09, 2020 | 48.78 | 48.78 | 48.78 | 0 | -0.12(-0.24%) | |
Sep 08, 2020 | 48.90 | 48.90 | 48.90 | 3 | +0.00(+0.00%) | |
Sep 01, 2020 | 48.90 | 48.90 | 48.90 | 0 | -1.34(-2.67%) | |
Aug 31, 2020 | 50.24 | 50.24 | 50.24 | 85 | +0.00(+0.00%) | |
Aug 28, 2020 | 50.24 | 50.24 | 50.24 | 361 | +0.00(+0.00%) | |
Aug 27, 2020 | 50.12 | 50.24 | 50.12 | 50.24 | 914 | -2.13(-4.08%) |
Aug 19, 2020 | 52.38 | 52.38 | 52.38 | 0 | +0.00(+0.00%) | |
Aug 18, 2020 | 52.38 | 52.38 | 52.38 | 50 | +0.00(+0.00%) | |
Aug 13, 2020 | 52.38 | 52.38 | 52.38 | 0 | -1.23(-2.30%) | |
Aug 11, 2020 | 53.61 | 53.61 | 53.61 | 0 | +2.55(+4.99%) | |
Aug 05, 2020 | 51.06 | 51.06 | 51.06 | 0 | +1.19(+2.38%) | |
Aug 03, 2020 | 49.87 | 49.87 | 49.87 | 0 | -0.33(-0.65%) | |
Jul 31, 2020 | 50.32 | 50.32 | 50.20 | 50.20 | 5,800 | -2.39(-4.54%) |
Jul 30, 2020 | 52.59 | 52.59 | 52.59 | 2,725 | +0.00(+0.00%) | |
Jul 23, 2020 | 52.59 | 52.59 | 52.59 | 0 | +3.53(+7.20%) | |
Jul 15, 2020 | 49.06 | 49.06 | 49.06 | 0 | +0.00(+0.00%) | |
Jul 14, 2020 | 49.06 | 49.06 | 49.06 | 39 | +0.00(+0.00%) | |
Jul 13, 2020 | 49.06 | 49.06 | 49.06 | 49 | +0.00(+0.00%) | |
Jul 10, 2020 | 50.17 | 50.17 | 49.06 | 1,032 | -1.12(-2.23%) | |
Jul 08, 2020 | 50.17 | 50.17 | 50.17 | 0 | +0.00(+0.00%) | |
Jul 07, 2020 | 49.31 | 49.31 | 50.17 | 730 | +0.86(+1.75%) | |
Jul 06, 2020 | 49.56 | 49.56 | 49.31 | 49.31 | 959 | +1.67(+3.49%) |
Jul 02, 2020 | 47.64 | 47.64 | 47.64 | 827 | +0.00(+0.00%) | |
Jun 30, 2020 | 47.64 | 47.64 | 47.64 | 0 | +1.47(+3.19%) | |
Jun 29, 2020 | 46.17 | 46.17 | 46.17 | 46.17 | 190 | -1.61(-3.36%) |
Jun 24, 2020 | 47.78 | 47.78 | 47.78 | 0 | +0.00(+0.00%) | |
Jun 23, 2020 | 47.78 | 47.78 | 47.78 | 47.78 | 258 | +0.70(+1.49%) |
Jun 19, 2020 | 47.08 | 47.08 | 47.08 | 0 | -0.26(-0.55%) | |
Jun 17, 2020 | 47.34 | 47.34 | 47.34 | 0 | -2.96(-5.88%) | |
Jun 12, 2020 | 50.30 | 50.30 | 50.30 | 0 | +0.00(+0.00%) | |
Jun 11, 2020 | 50.30 | 50.30 | 50.30 | 94 | +0.00(+0.00%) | |
Jun 10, 2020 | 50.30 | 50.30 | 50.30 | 25 | +0.00(+0.00%) | |
Jun 09, 2020 | 50.30 | 50.30 | 50.30 | 50.30 | 822 | +2.98(+6.29%) |
Jun 08, 2020 | 47.32 | 47.32 | 47.32 | 47.32 | 1,695 | -1.30(-2.66%) |
Jun 05, 2020 | 48.62 | 48.62 | 48.62 | 48.62 | 100 | +4.33(+9.77%) |
Jun 03, 2020 | 44.29 | 44.29 | 44.29 | 0 | +0.00(+0.00%) | |
Jun 02, 2020 | 44.29 | 44.29 | 44.29 | 44.29 | 1,000 | +0.99(+2.29%) |
Jun 01, 2020 | 43.31 | 43.31 | 43.30 | 43.30 | 22,101 | +1.89(+4.56%) |
May 29, 2020 | 41.41 | 41.41 | 41.41 | 41.41 | 600 | -2.14(-4.91%) |
May 28, 2020 | 43.48 | 43.62 | 43.48 | 43.55 | 13,939 | +0.94(+2.21%) |
May 27, 2020 | 40.61 | 40.61 | 42.61 | 20,025 | +2.00(+4.92%) | |
May 26, 2020 | 40.45 | 40.61 | 40.45 | 40.61 | 3,105 | +2.36(+6.17%) |
May 22, 2020 | 39.60 | 39.60 | 38.25 | 430 | -1.35(-3.41%) | |
May 20, 2020 | 39.60 | 39.60 | 39.60 | 0 | +0.63(+1.63%) | |
May 19, 2020 | 38.97 | 38.97 | 38.97 | 38.97 | 1,629 | +0.46(+1.20%) |
May 18, 2020 | 38.50 | 38.50 | 38.50 | 90 | +0.00(+0.00%) | |
May 15, 2020 | 38.02 | 38.02 | 38.50 | 1,050 | +0.48(+1.26%) | |
May 14, 2020 | 37.98 | 38.02 | 37.98 | 38.02 | 5,900 | -0.62(-1.59%) |
May 13, 2020 | 39.12 | 39.12 | 38.64 | 38.64 | 390 | -0.18(-0.46%) |
May 07, 2020 | 38.82 | 38.82 | 38.82 | 0 | -0.13(-0.34%) | |
May 06, 2020 | 37.84 | 37.84 | 38.95 | 1,824 | +1.11(+2.94%) | |
May 05, 2020 | 37.84 | 37.84 | 37.84 | 10 | +0.00(+0.00%) | |
May 01, 2020 | 37.84 | 37.84 | 37.84 | 0 | -2.53(-6.27%) | |
Apr 29, 2020 | 40.37 | 40.37 | 40.37 | 0 | +2.45(+6.47%) | |
Apr 28, 2020 | 38.50 | 38.50 | 37.92 | 37.92 | 17,525 | +0.48(+1.28%) |
Apr 24, 2020 | 37.44 | 37.44 | 37.44 | 0 | +0.30(+0.81%) | |
Apr 22, 2020 | 37.14 | 37.14 | 37.14 | 0 | +0.00(+0.00%) | |
Apr 21, 2020 | 38.76 | 38.76 | 37.14 | 4,010 | -1.62(-4.18%) | |
Apr 20, 2020 | 38.76 | 38.76 | 38.76 | 27 | +0.00(+0.00%) | |
Apr 17, 2020 | 38.06 | 38.06 | 38.76 | 1,649 | +0.70(+1.83%) | |
Apr 16, 2020 | 38.92 | 38.92 | 38.06 | 38.06 | 1,943 | -1.40(-3.55%) |
Apr 15, 2020 | 40.11 | 40.11 | 39.46 | 1,113 | -0.65(-1.62%) | |
Apr 14, 2020 | 39.49 | 39.49 | 40.11 | 1,888 | +0.62(+1.58%) | |
Apr 13, 2020 | 39.49 | 39.49 | 39.49 | 25 | +0.00(+0.00%) | |
Apr 09, 2020 | 39.49 | 39.49 | 39.49 | 39.49 | 200 | -1.19(-2.93%) |
Apr 08, 2020 | 40.68 | 40.68 | 40.68 | 751 | +0.00(+0.00%) | |
Apr 07, 2020 | 40.68 | 40.68 | 40.68 | 40.68 | 100 | +4.24(+11.64%) |
Apr 03, 2020 | 36.44 | 36.44 | 36.44 | 0 | -1.36(-3.60%) | |
Apr 02, 2020 | 37.79 | 37.80 | 37.79 | 37.80 | 1,283 | -0.32(-0.83%) |