Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 52.17 | 52.17 | 0 | +0.19(+0.37%) | ||
Jan 30, 2023 | 51.98 | 51.98 | 0 | -0.51(-0.97%) | ||
Jan 27, 2023 | 52.49 | 52.49 | 0 | -0.16(-0.30%) | ||
Jan 26, 2023 | 52.65 | 52.65 | 0 | +0.33(+0.63%) | ||
Jan 25, 2023 | 52.32 | 52.32 | 0 | +0.17(+0.33%) | ||
Jan 24, 2023 | 52.15 | 52.15 | 0 | -0.02(-0.04%) | ||
Jan 23, 2023 | 52.17 | 52.17 | 0 | +0.30(+0.58%) | ||
Jan 20, 2023 | 51.87 | 51.87 | 0 | +0.64(+1.25%) | ||
Jan 19, 2023 | 51.23 | 51.23 | 0 | -0.17(-0.33%) | ||
Jan 18, 2023 | 51.40 | 51.40 | 0 | +0.01(+0.02%) | ||
Jan 13, 2023 | 51.39 | 51.39 | 0 | +0.51(+1.00%) | ||
Jan 12, 2023 | 50.88 | 50.88 | 0 | +0.58(+1.15%) | ||
Jan 11, 2023 | 50.30 | 50.30 | 0 | +0.31(+0.62%) | ||
Jan 10, 2023 | 49.99 | 49.99 | 0 | -0.05(-0.10%) | ||
Jan 09, 2023 | 50.04 | 50.04 | 0 | +0.63(+1.28%) | ||
Jan 06, 2023 | 49.41 | 49.41 | 0 | +1.13(+2.34%) | ||
Jan 05, 2023 | 48.28 | 48.28 | 0 | -0.25(-0.52%) | ||
Jan 04, 2023 | 48.53 | 48.53 | 0 | +0.68(+1.42%) | ||
Dec 30, 2022 | 47.85 | 47.85 | 0 | -0.39(-0.81%) | ||
Dec 29, 2022 | 48.24 | 48.24 | 0 | +0.86(+1.82%) | ||
Dec 28, 2022 | 47.38 | 47.38 | 0 | -0.41(-0.86%) | ||
Dec 23, 2022 | 47.79 | 47.79 | 0 | +0.15(+0.31%) | ||
Dec 22, 2022 | 47.64 | 47.64 | 0 | -0.53(-1.10%) | ||
Dec 21, 2022 | 48.17 | 48.17 | 0 | +0.46(+0.96%) | ||
Dec 20, 2022 | 47.71 | 47.71 | 0 | +0.08(+0.17%) | ||
Dec 19, 2022 | 47.63 | 47.63 | 0 | -0.20(-0.42%) | ||
Dec 16, 2022 | 47.83 | 47.83 | 0 | -0.45(-0.93%) | ||
Dec 15, 2022 | 48.28 | 48.28 | 0 | -1.93(-3.84%) | ||
Dec 14, 2022 | 50.21 | 50.21 | 0 | +0.07(+0.14%) | ||
Dec 13, 2022 | 50.14 | 50.14 | 0 | +0.52(+1.05%) | ||
Dec 12, 2022 | 49.62 | 49.62 | 0 | +0.16(+0.32%) | ||
Dec 09, 2022 | 49.46 | 49.46 | 0 | +0.04(+0.08%) | ||
Dec 08, 2022 | 49.42 | 49.42 | 0 | +0.35(+0.71%) | ||
Dec 07, 2022 | 49.07 | 49.07 | 0 | -0.18(-0.37%) | ||
Dec 06, 2022 | 49.25 | 49.25 | 0 | -0.40(-0.81%) | ||
Dec 05, 2022 | 49.65 | 49.65 | 0 | -0.74(-1.47%) | ||
Dec 02, 2022 | 50.39 | 50.39 | 0 | -0.11(-0.22%) | ||
Dec 01, 2022 | 50.50 | 50.50 | 0 | +0.34(+0.68%) | ||
Nov 30, 2022 | 50.16 | 50.16 | 0 | +1.32(+2.70%) | ||
Nov 29, 2022 | 48.84 | 48.84 | 0 | +0.27(+0.56%) | ||
Nov 28, 2022 | 48.57 | 48.57 | 0 | -0.73(-1.48%) | ||
Nov 25, 2022 | 49.30 | 49.30 | 0 | +0.10(+0.20%) | ||
Nov 23, 2022 | 49.20 | 49.20 | 0 | +0.41(+0.84%) | ||
Nov 22, 2022 | 48.79 | 48.79 | 0 | +0.54(+1.12%) | ||
Nov 21, 2022 | 48.25 | 48.25 | 0 | -0.50(-1.03%) | ||
Nov 18, 2022 | 48.75 | 48.75 | 0 | +0.00(+0.00%) | ||
Nov 17, 2022 | 48.75 | 48.75 | 0 | -0.18(-0.37%) | ||
Nov 16, 2022 | 48.93 | 48.93 | 0 | -0.43(-0.87%) | ||
Nov 15, 2022 | 49.36 | 49.36 | 0 | +0.70(+1.44%) | ||
Nov 14, 2022 | 48.66 | 48.66 | 0 | -0.43(-0.88%) | ||
Nov 11, 2022 | 49.09 | 49.09 | 0 | +1.15(+2.40%) | ||
Nov 10, 2022 | 47.94 | 47.94 | 0 | +2.22(+4.86%) | ||
Nov 09, 2022 | 45.72 | 45.72 | 0 | -0.78(-1.68%) | ||
Nov 08, 2022 | 46.50 | 46.50 | 0 | +0.42(+0.91%) | ||
Nov 07, 2022 | 46.08 | 46.08 | 0 | +0.39(+0.85%) | ||
Nov 04, 2022 | 45.69 | 45.69 | 0 | +1.44(+3.25%) | ||
Nov 03, 2022 | 44.25 | 44.25 | 0 | -0.31(-0.70%) | ||
Nov 02, 2022 | 44.56 | 44.56 | 0 | -0.60(-1.33%) | ||
Nov 01, 2022 | 45.16 | 45.16 | 0 | +0.46(+1.03%) | ||
Oct 31, 2022 | 44.70 | 44.70 | 0 | -0.31(-0.69%) | ||
Oct 28, 2022 | 45.01 | 45.01 | 0 | +0.25(+0.56%) | ||
Oct 27, 2022 | 44.76 | 44.76 | 0 | -0.33(-0.73%) | ||
Oct 26, 2022 | 45.09 | 45.09 | 0 | +0.47(+1.05%) | ||
Oct 25, 2022 | 44.62 | 44.62 | 0 | +0.79(+1.80%) | ||
Oct 24, 2022 | 43.83 | 43.83 | 0 | -0.29(-0.66%) | ||
Oct 21, 2022 | 44.12 | 44.12 | 0 | +0.70(+1.61%) | ||
Oct 20, 2022 | 43.42 | 43.42 | 0 | -0.06(-0.14%) | ||
Oct 19, 2022 | 43.48 | 43.48 | 0 | -0.53(-1.20%) | ||
Oct 18, 2022 | 44.01 | 44.01 | 0 | +0.33(+0.76%) | ||
Oct 17, 2022 | 43.68 | 43.68 | 0 | +1.02(+2.39%) | ||
Oct 14, 2022 | 42.66 | 42.66 | 0 | -0.66(-1.52%) | ||
Oct 13, 2022 | 43.32 | 43.32 | 0 | +0.52(+1.21%) | ||
Oct 12, 2022 | 42.80 | 42.80 | 0 | +0.00(+0.00%) | ||
Oct 11, 2022 | 42.80 | 42.80 | 0 | -0.61(-1.41%) | ||
Oct 10, 2022 | 43.41 | 43.41 | 0 | -0.32(-0.73%) | ||
Oct 07, 2022 | 43.73 | 43.73 | 0 | -0.86(-1.93%) | ||
Oct 06, 2022 | 44.59 | 44.59 | 0 | -0.50(-1.11%) | ||
Oct 05, 2022 | 45.09 | 45.09 | 0 | -0.16(-0.35%) | ||
Oct 04, 2022 | 45.25 | 45.25 | 0 | +1.66(+3.81%) | ||
Oct 03, 2022 | 43.59 | 43.59 | 0 | +0.99(+2.32%) | ||
Sep 30, 2022 | 42.60 | 42.60 | 0 | +0.06(+0.14%) | ||
Sep 29, 2022 | 42.54 | 42.54 | 0 | -0.73(-1.69%) | ||
Sep 28, 2022 | 43.27 | 43.27 | 0 | +0.81(+1.91%) | ||
Sep 27, 2022 | 42.46 | 42.46 | 0 | -0.06(-0.14%) | ||
Sep 26, 2022 | 42.52 | 42.52 | 0 | -0.46(-1.07%) | ||
Sep 23, 2022 | 42.98 | 42.98 | 0 | -1.14(-2.58%) | ||
Sep 22, 2022 | 44.12 | 44.12 | 0 | -0.55(-1.23%) | ||
Sep 21, 2022 | 44.67 | 44.67 | 0 | -0.76(-1.67%) | ||
Sep 20, 2022 | 45.43 | 45.43 | 0 | -0.55(-1.20%) | ||
Sep 19, 2022 | 45.98 | 45.98 | 0 | +0.26(+0.57%) | ||
Sep 16, 2022 | 45.72 | 45.72 | 0 | -0.52(-1.12%) | ||
Sep 15, 2022 | 46.24 | 46.24 | 0 | -0.50(-1.07%) | ||
Sep 14, 2022 | 46.74 | 46.74 | 0 | +0.18(+0.39%) | ||
Sep 13, 2022 | 46.56 | 46.56 | 0 | -1.78(-3.68%) | ||
Sep 12, 2022 | 48.34 | 48.34 | 0 | +0.69(+1.45%) | ||
Sep 09, 2022 | 47.65 | 47.65 | 0 | +1.04(+2.23%) | ||
Sep 08, 2022 | 46.61 | 46.61 | 0 | +0.20(+0.43%) | ||
Sep 07, 2022 | 46.41 | 46.41 | 0 | +0.10(+0.22%) | ||
Sep 02, 2022 | 46.31 | 46.31 | 0 | -0.14(-0.30%) | ||
Sep 01, 2022 | 46.45 | 46.45 | 0 | -0.64(-1.36%) | ||
Aug 31, 2022 | 47.09 | 47.09 | 0 | -0.25(-0.53%) | ||
Aug 30, 2022 | 47.34 | 47.34 | 0 | -0.27(-0.57%) | ||
Aug 29, 2022 | 47.61 | 47.61 | 0 | -0.26(-0.54%) | ||
Aug 26, 2022 | 47.87 | 47.87 | 0 | -1.14(-2.33%) | ||
Aug 25, 2022 | 49.01 | 49.01 | 0 | +0.65(+1.34%) | ||
Aug 24, 2022 | 48.36 | 48.36 | 0 | +0.12(+0.25%) | ||
Aug 23, 2022 | 48.24 | 48.24 | 0 | +0.15(+0.31%) | ||
Aug 22, 2022 | 48.09 | 48.09 | 0 | -0.86(-1.76%) | ||
Aug 19, 2022 | 48.95 | 48.95 | 0 | -0.76(-1.53%) | ||
Aug 18, 2022 | 49.71 | 49.71 | 0 | -0.22(-0.44%) | ||
Aug 17, 2022 | 49.93 | 49.93 | 0 | -0.31(-0.62%) | ||
Aug 16, 2022 | 50.24 | 50.24 | 0 | -0.28(-0.55%) | ||
Aug 15, 2022 | 50.52 | 50.52 | 0 | -0.19(-0.37%) | ||
Aug 12, 2022 | 50.71 | 50.71 | 0 | +0.56(+1.12%) | ||
Aug 11, 2022 | 50.15 | 50.15 | 0 | +0.24(+0.48%) | ||
Aug 10, 2022 | 49.91 | 49.91 | 0 | +0.96(+1.96%) | ||
Aug 09, 2022 | 48.95 | 48.95 | 0 | -0.53(-1.07%) | ||
Aug 08, 2022 | 49.48 | 49.48 | 0 | +0.24(+0.49%) | ||
Aug 05, 2022 | 49.24 | 49.24 | 0 | -0.23(-0.46%) | ||
Aug 04, 2022 | 49.47 | 49.47 | 0 | +0.41(+0.84%) | ||
Aug 03, 2022 | 49.06 | 49.06 | 0 | +0.33(+0.68%) | ||
Aug 02, 2022 | 48.73 | 48.73 | 0 | -0.65(-1.32%) | ||
Aug 01, 2022 | 49.38 | 49.38 | 0 | +0.01(+0.02%) | ||
Jul 29, 2022 | 49.37 | 49.37 | 0 | +0.46(+0.94%) | ||
Jul 28, 2022 | 48.91 | 48.91 | 0 | +0.48(+0.99%) | ||
Jul 27, 2022 | 48.43 | 48.43 | 0 | +0.96(+2.02%) | ||
Jul 26, 2022 | 47.47 | 47.47 | 0 | -0.49(-1.02%) | ||
Jul 25, 2022 | 47.96 | 47.96 | 0 | +0.07(+0.15%) | ||
Jul 22, 2022 | 47.89 | 47.89 | 0 | +0.16(+0.34%) | ||
Jul 20, 2022 | 47.73 | 47.73 | 0 | +0.03(+0.06%) | ||
Jul 19, 2022 | 47.70 | 47.70 | 0 | +1.07(+2.29%) | ||
Jul 18, 2022 | 46.63 | 46.63 | 0 | +0.22(+0.47%) | ||
Jul 15, 2022 | 46.41 | 46.41 | 0 | +0.67(+1.46%) | ||
Jul 14, 2022 | 45.74 | 45.74 | 0 | -0.34(-0.74%) | ||
Jul 13, 2022 | 46.08 | 46.08 | 0 | -0.01(-0.02%) | ||
Jul 12, 2022 | 46.09 | 46.09 | 0 | -1.06(-2.25%) | ||
Jul 08, 2022 | 47.15 | 47.15 | 0 | +0.01(+0.02%) | ||
Jul 07, 2022 | 47.14 | 47.14 | 0 | +0.84(+1.81%) | ||
Jul 06, 2022 | 46.30 | 46.30 | 0 | -0.14(-0.30%) | ||
Jul 05, 2022 | 46.44 | 46.44 | 0 | -0.53(-1.13%) | ||
Jul 01, 2022 | 46.97 | 46.97 | 0 | -0.06(-0.13%) | ||
Jun 30, 2022 | 47.03 | 47.03 | 0 | -0.63(-1.32%) | ||
Jun 28, 2022 | 47.66 | 47.66 | 0 | -0.34(-0.71%) | ||
Jun 27, 2022 | 48.00 | 48.00 | 0 | +0.02(+0.04%) | ||
Jun 24, 2022 | 47.98 | 47.98 | 0 | +1.39(+2.98%) | ||
Jun 23, 2022 | 46.59 | 46.59 | 0 | -0.13(-0.28%) | ||
Jun 22, 2022 | 46.72 | 46.72 | 0 | -0.54(-1.14%) | ||
Jun 21, 2022 | 47.26 | 47.26 | 0 | +0.80(+1.72%) | ||
Jun 17, 2022 | 46.46 | 46.46 | 0 | +0.01(+0.02%) | ||
Jun 16, 2022 | 46.45 | 46.45 | 0 | -1.37(-2.86%) | ||
Jun 15, 2022 | 47.82 | 47.82 | 0 | +0.77(+1.64%) | ||
Jun 14, 2022 | 47.05 | 47.05 | 0 | -0.42(-0.88%) | ||
Jun 13, 2022 | 47.47 | 47.47 | 0 | -2.11(-4.26%) | ||
Jun 10, 2022 | 49.58 | 49.58 | 0 | -1.18(-2.32%) | ||
Jun 09, 2022 | 50.76 | 50.76 | 0 | -1.09(-2.10%) | ||
Jun 08, 2022 | 51.85 | 51.85 | 0 | -0.35(-0.67%) | ||
Jun 07, 2022 | 52.20 | 52.20 | 0 | +0.22(+0.42%) | ||
Jun 06, 2022 | 51.98 | 51.98 | 0 | +0.30(+0.58%) | ||
Jun 03, 2022 | 51.68 | 51.68 | 0 | -0.70(-1.34%) | ||
Jun 02, 2022 | 52.38 | 52.38 | 0 | +1.14(+2.22%) | ||
Jun 01, 2022 | 51.24 | 51.24 | 0 | -0.66(-1.27%) | ||
May 31, 2022 | 51.90 | 51.90 | 0 | +0.14(+0.27%) | ||
May 27, 2022 | 51.76 | 51.76 | 0 | +0.94(+1.85%) | ||
May 26, 2022 | 50.82 | 50.82 | 0 | +0.60(+1.19%) | ||
May 25, 2022 | 50.22 | 50.22 | 0 | +0.05(+0.10%) | ||
May 24, 2022 | 50.17 | 50.17 | 0 | -0.49(-0.97%) | ||
May 23, 2022 | 50.66 | 50.66 | 0 | +0.60(+1.20%) | ||
May 20, 2022 | 50.06 | 50.06 | 0 | +0.48(+0.97%) | ||
May 19, 2022 | 49.58 | 49.58 | 0 | +0.36(+0.73%) | ||
May 18, 2022 | 49.22 | 49.22 | 0 | -1.17(-2.32%) | ||
May 17, 2022 | 50.39 | 50.39 | 0 | +1.07(+2.17%) | ||
May 16, 2022 | 49.32 | 49.32 | 0 | -0.07(-0.14%) | ||
May 13, 2022 | 49.39 | 49.39 | 0 | +1.46(+3.05%) | ||
May 12, 2022 | 47.93 | 47.93 | 0 | -0.08(-0.17%) | ||
May 11, 2022 | 48.01 | 48.01 | 0 | -0.16(-0.33%) | ||
May 10, 2022 | 48.17 | 48.17 | 0 | +0.29(+0.61%) | ||
May 09, 2022 | 47.88 | 47.88 | 0 | -1.75(-3.53%) | ||
May 06, 2022 | 49.63 | 49.63 | 0 | -0.88(-1.74%) | ||
May 05, 2022 | 50.51 | 50.51 | 0 | -0.94(-1.83%) | ||
May 03, 2022 | 51.45 | 51.45 | 0 | +0.22(+0.43%) | ||
May 02, 2022 | 51.23 | 51.23 | 0 | -0.04(-0.08%) | ||
Apr 29, 2022 | 51.27 | 51.27 | 0 | -0.62(-1.19%) | ||
Apr 28, 2022 | 51.89 | 51.89 | 0 | +0.86(+1.69%) | ||
Apr 27, 2022 | 51.03 | 51.03 | 0 | +0.39(+0.77%) | ||
Apr 26, 2022 | 50.64 | 50.64 | 0 | -1.34(-2.58%) | ||
Apr 25, 2022 | 51.98 | 51.98 | 0 | -0.27(-0.52%) | ||
Apr 22, 2022 | 52.25 | 52.25 | 0 | -0.98(-1.84%) | ||
Apr 21, 2022 | 53.23 | 53.23 | 0 | -0.71(-1.32%) | ||
Apr 20, 2022 | 53.94 | 53.94 | 0 | +0.25(+0.47%) | ||
Apr 19, 2022 | 53.69 | 53.69 | 0 | +0.18(+0.34%) | ||
Apr 18, 2022 | 53.51 | 53.51 | 0 | -0.32(-0.59%) | ||
Apr 14, 2022 | 53.83 | 53.83 | 0 | -0.42(-0.77%) | ||
Apr 13, 2022 | 54.25 | 54.25 | 0 | +0.70(+1.31%) | ||
Apr 12, 2022 | 53.55 | 53.55 | 0 | -0.30(-0.56%) | ||
Apr 11, 2022 | 53.85 | 53.85 | 0 | -0.82(-1.50%) | ||
Apr 08, 2022 | 54.67 | 54.67 | 0 | -0.17(-0.31%) | ||
Apr 07, 2022 | 54.84 | 54.84 | 0 | -0.06(-0.11%) | ||
Apr 06, 2022 | 54.90 | 54.90 | 0 | -0.95(-1.70%) | ||
Apr 05, 2022 | 55.85 | 55.85 | 0 | -0.94(-1.66%) | ||
Apr 04, 2022 | 56.79 | 56.79 | 0 | +0.78(+1.39%) | ||
Apr 01, 2022 | 56.01 | 56.01 | 0 | +0.55(+0.99%) | ||
Mar 31, 2022 | 55.46 | 55.46 | 0 | -0.93(-1.65%) | ||
Mar 30, 2022 | 56.39 | 56.39 | 0 | -0.28(-0.49%) | ||
Mar 29, 2022 | 56.67 | 56.67 | 0 | +1.35(+2.44%) | ||
Mar 28, 2022 | 55.32 | 55.32 | 0 | +0.20(+0.36%) | ||
Mar 25, 2022 | 55.12 | 55.12 | 0 | -0.45(-0.81%) | ||
Mar 24, 2022 | 55.57 | 55.57 | 0 | +0.44(+0.80%) | ||
Mar 23, 2022 | 55.13 | 55.13 | 0 | -0.56(-1.01%) | ||
Mar 22, 2022 | 55.69 | 55.69 | 0 | +0.64(+1.16%) | ||
Mar 21, 2022 | 55.05 | 55.05 | 0 | -0.47(-0.85%) | ||
Mar 18, 2022 | 55.52 | 55.52 | 0 | +0.74(+1.35%) | ||
Mar 17, 2022 | 54.78 | 54.78 | 0 | +0.94(+1.75%) | ||
Mar 16, 2022 | 53.84 | 53.84 | 0 | +2.38(+4.62%) | ||
Mar 15, 2022 | 51.46 | 51.46 | 0 | +0.25(+0.49%) | ||
Mar 14, 2022 | 51.21 | 51.21 | 0 | -0.22(-0.43%) | ||
Mar 11, 2022 | 51.43 | 51.43 | 0 | -0.74(-1.42%) | ||
Mar 10, 2022 | 52.17 | 52.17 | 0 | -0.54(-1.02%) | ||
Mar 09, 2022 | 52.71 | 52.71 | 0 | +2.16(+4.27%) | ||
Mar 08, 2022 | 50.55 | 50.55 | 0 | +0.06(+0.12%) | ||
Mar 07, 2022 | 50.49 | 50.49 | 0 | -1.96(-3.74%) | ||
Mar 04, 2022 | 52.45 | 52.45 | 0 | -1.82(-3.35%) | ||
Mar 03, 2022 | 54.27 | 54.27 | 0 | -1.12(-2.02%) | ||
Mar 02, 2022 | 55.39 | 55.39 | 0 | +0.58(+1.06%) | ||
Mar 01, 2022 | 54.81 | 54.81 | 0 | -1.21(-2.16%) | ||
Feb 28, 2022 | 56.02 | 56.02 | 0 | -0.66(-1.16%) | ||
Feb 25, 2022 | 56.68 | 56.68 | 0 | +1.36(+2.46%) | ||
Feb 24, 2022 | 55.32 | 55.32 | 0 | -0.72(-1.28%) | ||
Feb 23, 2022 | 56.04 | 56.04 | 0 | -0.43(-0.76%) | ||
Feb 22, 2022 | 56.47 | 56.47 | 0 | -0.63(-1.10%) | ||
Feb 18, 2022 | 57.10 | 57.10 | 0 | -0.64(-1.11%) | ||
Feb 17, 2022 | 57.74 | 57.74 | 0 | -1.10(-1.87%) | ||
Feb 16, 2022 | 58.84 | 58.84 | 0 | +0.01(+0.02%) | ||
Feb 15, 2022 | 58.83 | 58.83 | 0 | +1.30(+2.26%) | ||
Feb 14, 2022 | 57.53 | 57.53 | 0 | -0.56(-0.96%) | ||
Feb 11, 2022 | 58.09 | 58.09 | 0 | -1.08(-1.83%) | ||
Feb 10, 2022 | 59.17 | 59.17 | 0 | -0.58(-0.97%) | ||
Feb 09, 2022 | 59.75 | 59.75 | 0 | +1.16(+1.98%) | ||
Feb 08, 2022 | 58.59 | 58.59 | 0 | +0.03(+0.05%) | ||
Feb 07, 2022 | 58.56 | 58.56 | 0 | -0.05(-0.09%) | ||
Feb 04, 2022 | 58.61 | 58.61 | 0 | +0.47(+0.81%) | ||
Feb 03, 2022 | 58.14 | 58.14 | 0 | -1.23(-2.07%) | ||
Feb 02, 2022 | 59.37 | 59.37 | 0 | +0.16(+0.27%) |