Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.82 | 22.82 | 22.82 | 22.82 | 108 | +0.00(+0.01%) |
Apr 29, 2021 | 22.82 | 22.82 | 22.82 | 22.82 | 0 | -0.00(-0.02%) |
Apr 28, 2021 | 22.82 | 22.82 | 22.82 | 22.82 | 0 | +0.00(+0.00%) |
Apr 27, 2021 | 22.82 | 22.82 | 22.82 | 22.82 | 0 | +0.01(+0.04%) |
Apr 26, 2021 | 22.82 | 22.82 | 22.82 | 22.82 | 0 | +0.00(+0.00%) |
Apr 23, 2021 | 22.82 | 22.82 | 22.82 | 22.82 | 0 | +0.00(+0.00%) |
Apr 22, 2021 | 22.82 | 22.82 | 22.82 | 22.82 | 0 | +0.00(+0.00%) |
Apr 21, 2021 | 22.82 | 22.82 | 22.82 | 22.82 | 121 | +0.00(+0.00%) |
Apr 20, 2021 | 22.82 | 22.82 | 22.82 | 22.82 | 0 | +0.00(+0.02%) |
Apr 19, 2021 | 22.81 | 22.81 | 22.81 | 22.81 | 0 | -0.00(-0.02%) |
Apr 16, 2021 | 22.82 | 22.82 | 22.82 | 22.82 | 0 | -0.00(-0.02%) |
Apr 15, 2021 | 22.84 | 22.84 | 22.82 | 22.82 | 247 | -0.00(-0.02%) |
Apr 14, 2021 | 22.82 | 22.82 | 22.82 | 22.82 | 0 | +0.00(+0.02%) |
Apr 13, 2021 | 22.82 | 22.82 | 22.82 | 22.82 | 0 | +0.01(+0.04%) |
Apr 12, 2021 | 22.83 | 22.83 | 22.81 | 22.81 | 1,422 | -0.02(-0.10%) |
Apr 09, 2021 | 22.83 | 22.83 | 22.83 | 22.83 | 0 | +0.01(+0.06%) |
Apr 08, 2021 | 22.82 | 22.82 | 22.82 | 22.82 | 1 | +0.00(+0.02%) |
Apr 07, 2021 | 22.80 | 22.82 | 22.79 | 22.82 | 1,757 | -0.00(-0.02%) |
Apr 06, 2021 | 22.82 | 22.82 | 22.82 | 22.82 | 0 | -0.00(-0.02%) |
Apr 05, 2021 | 22.82 | 22.82 | 22.82 | 22.82 | 3 | -0.01(-0.06%) |
Apr 01, 2021 | 22.84 | 22.84 | 22.84 | 22.84 | 109 | +0.02(+0.10%) |
Mar 31, 2021 | 22.82 | 22.82 | 22.82 | 22.82 | 213 | +0.00(+0.01%) |
Mar 30, 2021 | 22.83 | 22.83 | 22.81 | 22.81 | 152 | -0.00(-0.02%) |
Mar 29, 2021 | 22.82 | 22.82 | 22.82 | 22.82 | 0 | -0.00(-0.02%) |
Mar 26, 2021 | 22.82 | 22.82 | 22.82 | 22.82 | 0 | +0.00(+0.02%) |
Mar 25, 2021 | 22.82 | 22.82 | 22.82 | 22.82 | 108 | -0.00(-0.02%) |
Mar 24, 2021 | 22.82 | 22.82 | 22.82 | 22.82 | 4 | +0.00(+0.00%) |
Mar 23, 2021 | 22.82 | 22.82 | 22.82 | 22.82 | 0 | +0.01(+0.04%) |
Mar 22, 2021 | 22.83 | 22.83 | 22.81 | 22.81 | 438 | +0.01(+0.06%) |
Mar 19, 2021 | 22.83 | 22.83 | 22.80 | 22.80 | 109 | -0.01(-0.04%) |
Mar 18, 2021 | 22.78 | 22.81 | 22.78 | 22.81 | 925 | -0.01(-0.06%) |
Mar 17, 2021 | 22.82 | 22.82 | 22.82 | 22.82 | 0 | +0.01(+0.06%) |
Mar 16, 2021 | 22.82 | 22.82 | 22.81 | 22.81 | 278 | -0.01(-0.06%) |
Mar 15, 2021 | 22.82 | 22.84 | 22.82 | 22.82 | 834 | +0.00(+0.00%) |
Mar 12, 2021 | 22.84 | 22.84 | 22.82 | 22.82 | 109 | +0.02(+0.08%) |
Mar 11, 2021 | 22.78 | 22.81 | 22.78 | 22.80 | 547 | +0.02(+0.10%) |
Mar 10, 2021 | 22.78 | 22.78 | 22.78 | 22.78 | 0 | -0.03(-0.12%) |
Mar 09, 2021 | 22.81 | 22.81 | 22.81 | 22.81 | 0 | -0.01(-0.06%) |
Mar 08, 2021 | 22.82 | 22.82 | 22.82 | 22.82 | 41 | +0.00(+0.02%) |
Mar 05, 2021 | 22.82 | 22.82 | 22.82 | 22.82 | 109 | -0.00(-0.02%) |
Mar 04, 2021 | 22.82 | 22.82 | 22.82 | 22.82 | 32 | -0.01(-0.04%) |
Mar 03, 2021 | 22.83 | 22.83 | 22.83 | 22.83 | 33 | +0.01(+0.04%) |
Mar 02, 2021 | 22.82 | 22.82 | 22.82 | 22.82 | 50 | -0.00(-0.02%) |
Mar 01, 2021 | 22.83 | 22.83 | 22.83 | 22.83 | 2 | +0.01(+0.04%) |
Feb 26, 2021 | 22.82 | 22.82 | 22.82 | 22.82 | 0 | -0.00(-0.02%) |
Feb 25, 2021 | 22.82 | 22.82 | 22.82 | 22.82 | 0 | -0.00(-0.02%) |
Feb 24, 2021 | 22.83 | 22.83 | 22.83 | 22.83 | 54 | -0.00(-0.02%) |
Feb 23, 2021 | 22.83 | 22.83 | 22.83 | 22.83 | 0 | +0.01(+0.05%) |
Feb 22, 2021 | 22.82 | 22.83 | 22.82 | 22.82 | 829 | -0.01(-0.03%) |
Feb 19, 2021 | 22.83 | 22.83 | 22.83 | 22.83 | 0 | -0.00(-0.02%) |
Feb 18, 2021 | 22.82 | 22.83 | 22.82 | 22.83 | 5,469 | +0.02(+0.08%) |
Feb 17, 2021 | 22.81 | 22.81 | 22.81 | 22.81 | 1 | -0.01(-0.06%) |
Feb 16, 2021 | 22.83 | 22.83 | 22.83 | 22.83 | 2 | +0.01(+0.06%) |
Feb 12, 2021 | 22.83 | 22.83 | 22.81 | 22.81 | 437 | +0.02(+0.08%) |
Feb 11, 2021 | 22.79 | 22.79 | 22.79 | 22.79 | 5 | -0.04(-0.18%) |
Feb 10, 2021 | 22.83 | 22.83 | 22.83 | 22.83 | 0 | +0.00(+0.00%) |
Feb 09, 2021 | 22.83 | 22.83 | 22.83 | 22.83 | 5 | +0.00(+0.00%) |
Feb 08, 2021 | 22.83 | 22.83 | 22.83 | 22.83 | 66 | -0.03(-0.12%) |
Feb 05, 2021 | 22.86 | 22.86 | 22.86 | 22.86 | 437 | +0.05(+0.20%) |
Feb 04, 2021 | 22.80 | 22.82 | 22.80 | 22.82 | 338 | +0.01(+0.04%) |
Feb 03, 2021 | 22.81 | 22.81 | 22.81 | 22.81 | 0 | +0.00(+0.00%) |
Feb 02, 2021 | 22.81 | 22.81 | 22.81 | 22.81 | 2 | -0.01(-0.04%) |
Feb 01, 2021 | 22.82 | 22.82 | 22.82 | 22.82 | 125 | +0.00(+0.00%) |
Jan 29, 2021 | 22.82 | 22.82 | 22.82 | 22.82 | 437 | -0.01(-0.04%) |
Jan 28, 2021 | 22.83 | 22.83 | 22.83 | 22.83 | 1 | +0.00(+0.00%) |
Jan 27, 2021 | 22.83 | 22.83 | 22.83 | 22.83 | 28 | +0.00(+0.00%) |
Jan 26, 2021 | 22.81 | 22.83 | 22.81 | 22.83 | 2,223 | +0.00(+0.02%) |
Jan 25, 2021 | 22.84 | 22.84 | 22.82 | 22.82 | 1,951 | +0.00(+0.02%) |
Jan 22, 2021 | 22.82 | 22.82 | 22.82 | 22.82 | 109 | -0.00(-0.02%) |
Jan 21, 2021 | 22.82 | 22.82 | 22.82 | 22.82 | 37 | +0.01(+0.04%) |
Jan 20, 2021 | 22.81 | 22.81 | 22.81 | 22.81 | 29 | +0.00(+0.02%) |
Jan 19, 2021 | 22.81 | 22.81 | 22.81 | 22.81 | 54 | +0.00(+0.02%) |
Jan 15, 2021 | 22.80 | 22.80 | 22.80 | 22.80 | 109 | +0.00(+0.00%) |
Jan 14, 2021 | 22.80 | 22.80 | 22.80 | 22.80 | 88 | +0.00(+0.00%) |
Jan 13, 2021 | 22.80 | 22.80 | 22.80 | 22.80 | 0 | -0.01(-0.06%) |
Jan 12, 2021 | 22.82 | 22.82 | 22.82 | 22.82 | 2 | +0.01(+0.05%) |
Jan 11, 2021 | 22.78 | 22.80 | 22.78 | 22.80 | 1,221 | -0.00(-0.01%) |
Jan 08, 2021 | 22.81 | 22.81 | 22.81 | 22.81 | 109 | +0.01(+0.06%) |
Jan 07, 2021 | 22.79 | 22.79 | 22.79 | 22.79 | 82 | -0.01(-0.04%) |
Jan 06, 2021 | 22.80 | 22.80 | 22.80 | 22.80 | 27 | +0.00(+0.00%) |
Jan 05, 2021 | 22.80 | 22.80 | 22.80 | 22.80 | 124 | +0.00(+0.00%) |
Jan 04, 2021 | 22.79 | 22.80 | 22.79 | 22.80 | 204 | +0.00(+0.02%) |
Dec 31, 2020 | 22.80 | 22.80 | 22.80 | 38 | +0.01(+0.06%) | |
Dec 30, 2020 | 22.78 | 22.78 | 22.78 | 22.78 | 38 | -0.00(-0.01%) |
Dec 29, 2020 | 22.79 | 22.79 | 22.79 | 22.79 | 0 | +0.01(+0.04%) |
Dec 28, 2020 | 22.78 | 22.78 | 22.78 | 22.78 | 139 | -0.00(-0.02%) |
Dec 24, 2020 | 22.78 | 22.78 | 22.78 | 22.78 | 109 | +0.00(+0.02%) |
Dec 23, 2020 | 22.78 | 22.78 | 22.78 | 22.78 | 0 | -0.01(-0.04%) |
Dec 22, 2020 | 22.79 | 22.79 | 22.79 | 22.79 | 1 | +0.01(+0.04%) |
Dec 21, 2020 | 22.76 | 22.78 | 22.76 | 22.78 | 109 | +0.00(+0.00%) |
Dec 18, 2020 | 22.78 | 22.78 | 22.78 | 22.78 | 109 | +0.00(+0.02%) |
Dec 17, 2020 | 22.76 | 22.77 | 22.76 | 22.77 | 1,317 | +0.02(+0.10%) |
Dec 16, 2020 | 22.76 | 22.76 | 22.75 | 22.75 | 2,417 | -0.02(-0.10%) |
Dec 15, 2020 | 22.77 | 22.77 | 22.77 | 22.77 | 0 | +0.00(+0.02%) |
Dec 14, 2020 | 22.77 | 22.77 | 22.77 | 22.77 | 0 | +0.00(+0.00%) |
Dec 11, 2020 | 22.77 | 22.77 | 22.77 | 22.77 | 0 | +0.01(+0.06%) |
Dec 10, 2020 | 22.76 | 22.76 | 22.76 | 22.76 | 2 | -0.00(-0.02%) |
Dec 09, 2020 | 22.76 | 22.76 | 22.76 | 22.76 | 0 | -0.01(-0.04%) |
Dec 08, 2020 | 22.77 | 22.77 | 22.77 | 22.77 | 0 | +0.00(+0.00%) |
Dec 07, 2020 | 22.77 | 22.77 | 22.77 | 22.77 | 0 | +0.00(+0.02%) |
Dec 04, 2020 | 22.76 | 22.76 | 22.76 | 22.76 | 0 | +0.00(+0.00%) |
Dec 03, 2020 | 22.76 | 22.76 | 22.76 | 22.76 | 3 | -0.02(-0.11%) |
Dec 02, 2020 | 22.79 | 22.79 | 22.79 | 22.79 | 2 | +0.04(+0.17%) |
Dec 01, 2020 | 22.75 | 22.75 | 22.75 | 22.75 | 0 | -0.00(-0.02%) |
Nov 30, 2020 | 22.76 | 22.76 | 22.76 | 22.76 | 0 | +0.00(+0.00%) |
Nov 27, 2020 | 22.76 | 22.76 | 22.76 | 22.76 | 109 | +0.00(+0.02%) |
Nov 25, 2020 | 22.75 | 22.75 | 22.75 | 22.75 | 109 | -0.02(-0.08%) |
Nov 24, 2020 | 22.77 | 22.77 | 22.77 | 22.77 | 0 | +0.02(+0.08%) |
Nov 23, 2020 | 22.75 | 22.75 | 22.75 | 22.75 | 0 | +0.00(+0.02%) |
Nov 20, 2020 | 22.75 | 22.75 | 22.75 | 22.75 | 0 | -0.01(-0.04%) |
Nov 19, 2020 | 22.76 | 22.76 | 22.76 | 22.76 | 3 | -0.00(-0.02%) |
Nov 18, 2020 | 22.76 | 22.76 | 22.76 | 22.76 | 1 | +0.01(+0.04%) |
Nov 17, 2020 | 22.75 | 22.75 | 22.75 | 22.75 | 69 | +0.00(+0.02%) |
Nov 16, 2020 | 22.75 | 22.75 | 22.75 | 22.75 | 1 | -0.00(-0.02%) |
Nov 13, 2020 | 22.75 | 22.75 | 22.75 | 22.75 | 0 | +0.00(+0.02%) |
Nov 12, 2020 | 22.75 | 22.75 | 22.75 | 22.75 | 0 | +0.00(+0.02%) |
Nov 11, 2020 | 22.74 | 22.74 | 22.74 | 22.74 | 112 | +0.00(+0.02%) |
Nov 10, 2020 | 22.74 | 22.74 | 22.74 | 22.74 | 0 | +0.00(+0.00%) |
Nov 09, 2020 | 22.74 | 22.74 | 22.74 | 22.74 | 2 | -0.00(-0.02%) |
Nov 06, 2020 | 22.73 | 22.74 | 22.73 | 22.74 | 1,099 | +0.01(+0.04%) |
Nov 05, 2020 | 22.73 | 22.73 | 22.73 | 22.73 | 42 | -0.00(-0.02%) |
Nov 04, 2020 | 22.74 | 22.74 | 22.74 | 22.74 | 0 | +0.00(+0.00%) |
Nov 03, 2020 | 22.74 | 22.74 | 22.74 | 22.74 | 2 | -0.00(-0.02%) |
Nov 02, 2020 | 22.74 | 22.74 | 22.74 | 22.74 | 660 | +0.00(+0.00%) |
Oct 30, 2020 | 22.74 | 22.74 | 22.74 | 22.74 | 439 | +0.01(+0.04%) |
Oct 29, 2020 | 22.73 | 22.73 | 22.73 | 22.73 | 0 | +0.00(+0.00%) |
Oct 28, 2020 | 22.71 | 22.73 | 22.71 | 22.73 | 220 | +0.01(+0.04%) |
Oct 27, 2020 | 22.72 | 22.72 | 22.72 | 22.72 | 1 | -0.00(-0.02%) |
Oct 26, 2020 | 22.74 | 22.74 | 22.73 | 22.73 | 143 | +0.00(+0.02%) |
Oct 23, 2020 | 22.74 | 22.74 | 22.72 | 22.72 | 220 | -0.00(-0.02%) |
Oct 22, 2020 | 22.73 | 22.73 | 22.73 | 22.73 | 0 | +0.00(+0.02%) |
Oct 21, 2020 | 22.72 | 22.72 | 22.72 | 22.72 | 0 | +0.00(+0.02%) |
Oct 20, 2020 | 22.73 | 22.73 | 22.72 | 22.72 | 132 | +0.00(+0.00%) |
Oct 19, 2020 | 22.72 | 22.72 | 22.72 | 22.72 | 0 | +0.00(+0.02%) |
Oct 16, 2020 | 22.71 | 22.71 | 22.71 | 22.71 | 110 | +0.00(+0.00%) |
Oct 15, 2020 | 22.71 | 22.71 | 22.71 | 22.71 | 0 | -0.00(-0.02%) |
Oct 14, 2020 | 22.72 | 22.72 | 22.72 | 22.72 | 0 | +0.00(+0.00%) |
Oct 13, 2020 | 22.72 | 22.73 | 22.71 | 22.72 | 4,887 | +0.00(+0.00%) |
Oct 12, 2020 | 22.72 | 22.72 | 22.72 | 22.72 | 1 | +0.00(+0.00%) |
Oct 09, 2020 | 22.72 | 22.72 | 22.72 | 22.72 | 0 | +0.01(+0.06%) |
Oct 08, 2020 | 22.69 | 22.70 | 22.69 | 22.70 | 221 | +0.00(+0.00%) |
Oct 07, 2020 | 22.72 | 22.72 | 22.70 | 22.70 | 222 | -0.00(-0.02%) |
Oct 06, 2020 | 22.71 | 22.71 | 22.71 | 22.71 | 0 | +0.00(+0.02%) |
Oct 05, 2020 | 22.70 | 22.70 | 22.70 | 22.70 | 17 | +0.00(+0.00%) |
Oct 02, 2020 | 22.69 | 22.72 | 22.69 | 22.70 | 330 | +0.00(+0.00%) |
Oct 01, 2020 | 22.72 | 22.72 | 22.70 | 22.70 | 221 | +0.00(+0.02%) |
Sep 30, 2020 | 22.70 | 22.70 | 22.70 | 22.70 | 0 | +0.01(+0.05%) |
Sep 29, 2020 | 22.70 | 22.70 | 22.69 | 22.69 | 353 | +0.01(+0.04%) |
Sep 28, 2020 | 22.68 | 22.68 | 22.68 | 22.68 | 2 | -0.01(-0.04%) |
Sep 25, 2020 | 22.69 | 22.69 | 22.69 | 22.69 | 110 | -0.01(-0.04%) |
Sep 24, 2020 | 22.71 | 22.71 | 22.70 | 22.70 | 708 | -0.01(-0.04%) |
Sep 23, 2020 | 22.71 | 22.71 | 22.71 | 22.71 | 2 | +0.02(+0.08%) |
Sep 22, 2020 | 22.70 | 22.70 | 22.69 | 22.69 | 856 | -0.01(-0.06%) |
Sep 21, 2020 | 22.70 | 22.70 | 22.70 | 22.70 | 1 | +0.01(+0.06%) |
Sep 18, 2020 | 22.69 | 22.69 | 22.69 | 22.69 | 110 | -0.00(-0.02%) |
Sep 17, 2020 | 22.69 | 22.69 | 22.69 | 22.69 | 110 | +0.00(+0.00%) |
Sep 16, 2020 | 22.69 | 22.69 | 22.69 | 22.69 | 0 | +0.01(+0.04%) |
Sep 15, 2020 | 22.68 | 22.68 | 22.68 | 22.68 | 0 | -0.00(-0.02%) |
Sep 14, 2020 | 22.69 | 22.69 | 22.69 | 22.69 | 0 | +0.00(+0.00%) |
Sep 10, 2020 | 22.69 | 22.69 | 22.69 | 0 | +0.00(+0.02%) | |
Sep 09, 2020 | 22.68 | 22.68 | 22.68 | 22.68 | 0 | +0.00(+0.00%) |
Sep 08, 2020 | 22.68 | 22.68 | 22.68 | 22.68 | 22 | -0.01(-0.04%) |
Sep 04, 2020 | 22.69 | 22.69 | 22.69 | 22.69 | 110 | +0.00(+0.00%) |
Sep 03, 2020 | 22.69 | 22.69 | 22.69 | 22.69 | 3 | +0.01(+0.06%) |
Sep 02, 2020 | 22.68 | 22.68 | 22.68 | 22.68 | 2 | +0.00(+0.00%) |
Sep 01, 2020 | 22.68 | 22.68 | 22.68 | 22.68 | 45 | -0.00(-0.02%) |
Aug 31, 2020 | 22.68 | 22.68 | 22.68 | 22.68 | 6 | +0.01(+0.05%) |
Aug 27, 2020 | 22.67 | 22.67 | 22.67 | 0 | +0.00(+0.00%) | |
Aug 25, 2020 | 22.67 | 22.67 | 22.67 | 0 | +0.01(+0.06%) | |
Aug 24, 2020 | 22.66 | 22.66 | 22.66 | 22.66 | 1 | -0.01(-0.04%) |
Aug 21, 2020 | 22.67 | 22.67 | 22.67 | 22.67 | 110 | -0.01(-0.06%) |
Aug 20, 2020 | 22.68 | 22.68 | 22.68 | 22.68 | 3 | +0.02(+0.08%) |
Aug 19, 2020 | 22.66 | 22.66 | 22.66 | 22.66 | 0 | +0.00(+0.02%) |
Aug 18, 2020 | 22.66 | 22.66 | 22.66 | 22.66 | 0 | +0.00(+0.00%) |
Aug 17, 2020 | 22.66 | 22.66 | 22.66 | 22.66 | 1 | +0.00(+0.02%) |
Aug 14, 2020 | 22.65 | 22.65 | 22.65 | 22.65 | 110 | +0.00(+0.02%) |
Aug 13, 2020 | 22.65 | 22.65 | 22.65 | 22.65 | 0 | +0.00(+0.00%) |
Aug 12, 2020 | 22.65 | 22.65 | 22.65 | 22.65 | 0 | +0.00(+0.00%) |
Aug 11, 2020 | 22.65 | 22.65 | 22.65 | 22.65 | 27 | +0.00(+0.00%) |
Aug 10, 2020 | 22.65 | 22.65 | 22.65 | 22.65 | 110 | +0.00(+0.00%) |
Aug 07, 2020 | 22.67 | 22.67 | 22.65 | 22.65 | 1,657 | -0.02(-0.08%) |
Aug 06, 2020 | 22.67 | 22.67 | 22.67 | 22.67 | 51 | +0.02(+0.08%) |
Aug 05, 2020 | 22.65 | 22.65 | 22.65 | 22.65 | 17 | +0.00(+0.00%) |
Aug 04, 2020 | 22.65 | 22.65 | 22.65 | 22.65 | 0 | +0.01(+0.04%) |
Aug 03, 2020 | 22.64 | 22.64 | 22.64 | 22.64 | 1 | -0.01(-0.06%) |
Jul 31, 2020 | 22.65 | 22.65 | 22.65 | 22.65 | 110 | +0.01(+0.06%) |
Jul 30, 2020 | 22.66 | 22.66 | 22.64 | 22.64 | 56,135 | +0.00(+0.02%) |
Jul 29, 2020 | 22.64 | 22.64 | 22.64 | 22.64 | 0 | +0.01(+0.06%) |
Jul 28, 2020 | 22.62 | 22.62 | 22.62 | 22.62 | 0 | -0.01(-0.04%) |
Jul 27, 2020 | 22.63 | 22.63 | 22.63 | 22.63 | 3 | +0.01(+0.04%) |
Jul 24, 2020 | 22.62 | 22.62 | 22.62 | 22.62 | 110 | +0.00(+0.00%) |
Jul 23, 2020 | 22.62 | 22.62 | 22.62 | 22.62 | 0 | +0.00(+0.00%) |
Jul 22, 2020 | 22.62 | 22.62 | 22.62 | 22.62 | 4 | +0.00(+0.00%) |
Jul 21, 2020 | 22.62 | 22.62 | 22.62 | 22.62 | 54 | -0.00(-0.00%) |
Jul 20, 2020 | 22.64 | 22.64 | 22.62 | 22.62 | 1,146 | -0.01(-0.04%) |
Jul 17, 2020 | 22.63 | 22.63 | 22.63 | 22.63 | 110 | +0.01(+0.04%) |