Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 46.62 | 46.62 | 0 | -0.29(-0.62%) | ||
Oct 28, 2022 | 46.91 | 46.91 | 0 | +0.72(+1.56%) | ||
Oct 27, 2022 | 46.19 | 46.19 | 0 | -0.48(-1.03%) | ||
Oct 26, 2022 | 46.67 | 46.67 | 0 | -0.44(-0.93%) | ||
Oct 25, 2022 | 47.11 | 47.11 | 0 | +1.00(+2.17%) | ||
Oct 24, 2022 | 46.11 | 46.11 | 0 | +0.27(+0.59%) | ||
Oct 21, 2022 | 45.84 | 45.84 | 0 | +1.01(+2.25%) | ||
Oct 20, 2022 | 44.83 | 44.83 | 0 | -0.33(-0.73%) | ||
Oct 19, 2022 | 45.16 | 45.16 | 0 | -0.32(-0.70%) | ||
Oct 18, 2022 | 45.48 | 45.48 | 0 | +0.44(+0.98%) | ||
Oct 17, 2022 | 45.04 | 45.04 | 0 | +1.38(+3.16%) | ||
Oct 14, 2022 | 43.66 | 43.66 | 0 | -1.31(-2.91%) | ||
Oct 13, 2022 | 44.97 | 44.97 | 0 | +0.80(+1.81%) | ||
Oct 12, 2022 | 44.17 | 44.17 | 0 | +0.03(+0.07%) | ||
Oct 11, 2022 | 44.14 | 44.14 | 0 | -0.59(-1.32%) | ||
Oct 10, 2022 | 44.73 | 44.73 | 0 | -0.51(-1.13%) | ||
Oct 07, 2022 | 45.24 | 45.24 | 0 | -1.48(-3.17%) | ||
Oct 06, 2022 | 46.72 | 46.72 | 0 | -0.28(-0.60%) | ||
Oct 05, 2022 | 47.00 | 47.00 | 0 | -0.14(-0.30%) | ||
Oct 04, 2022 | 47.14 | 47.14 | 0 | +1.69(+3.72%) | ||
Oct 03, 2022 | 45.45 | 45.45 | 0 | +0.83(+1.86%) | ||
Sep 30, 2022 | 44.62 | 44.62 | 0 | -0.53(-1.17%) | ||
Sep 29, 2022 | 45.15 | 45.15 | 0 | -1.08(-2.34%) | ||
Sep 28, 2022 | 46.23 | 46.23 | 0 | +1.11(+2.46%) | ||
Sep 27, 2022 | 45.12 | 45.12 | 0 | +0.12(+0.27%) | ||
Sep 26, 2022 | 45.00 | 45.00 | 0 | -0.44(-0.97%) | ||
Sep 23, 2022 | 45.44 | 45.44 | 0 | -0.97(-2.09%) | ||
Sep 22, 2022 | 46.41 | 46.41 | 0 | -0.71(-1.51%) | ||
Sep 21, 2022 | 47.12 | 47.12 | 0 | -0.91(-1.89%) | ||
Sep 20, 2022 | 48.03 | 48.03 | 0 | -0.60(-1.23%) | ||
Sep 19, 2022 | 48.63 | 48.63 | 0 | +0.32(+0.66%) | ||
Sep 16, 2022 | 48.31 | 48.31 | 0 | -0.53(-1.09%) | ||
Sep 15, 2022 | 48.84 | 48.84 | 0 | -0.39(-0.79%) | ||
Sep 14, 2022 | 49.23 | 49.23 | 0 | +0.35(+0.72%) | ||
Sep 13, 2022 | 48.88 | 48.88 | 0 | -2.19(-4.29%) | ||
Sep 12, 2022 | 51.07 | 51.07 | 0 | +0.52(+1.03%) | ||
Sep 09, 2022 | 50.55 | 50.55 | 0 | +1.04(+2.10%) | ||
Sep 08, 2022 | 49.51 | 49.51 | 0 | +0.53(+1.08%) | ||
Sep 07, 2022 | 48.98 | 48.98 | 0 | +0.70(+1.45%) | ||
Sep 02, 2022 | 48.28 | 48.28 | 0 | -0.44(-0.90%) | ||
Sep 01, 2022 | 48.72 | 48.72 | 0 | -0.13(-0.27%) | ||
Aug 31, 2022 | 48.85 | 48.85 | 0 | -0.27(-0.55%) | ||
Aug 30, 2022 | 49.12 | 49.12 | 0 | -0.57(-1.15%) | ||
Aug 29, 2022 | 49.69 | 49.69 | 0 | -0.35(-0.70%) | ||
Aug 26, 2022 | 50.04 | 50.04 | 0 | -1.76(-3.40%) | ||
Aug 25, 2022 | 51.80 | 51.80 | 0 | +0.78(+1.53%) | ||
Aug 24, 2022 | 51.02 | 51.02 | 0 | +0.29(+0.57%) | ||
Aug 23, 2022 | 50.73 | 50.73 | 0 | +0.05(+0.10%) | ||
Aug 22, 2022 | 50.68 | 50.68 | 0 | -1.13(-2.18%) | ||
Aug 19, 2022 | 51.81 | 51.81 | 0 | -0.95(-1.80%) | ||
Aug 18, 2022 | 52.76 | 52.76 | 0 | +0.12(+0.23%) | ||
Aug 17, 2022 | 52.64 | 52.64 | 0 | -0.65(-1.22%) | ||
Aug 16, 2022 | 53.29 | 53.29 | 0 | -0.04(-0.08%) | ||
Aug 15, 2022 | 53.33 | 53.33 | 0 | +0.13(+0.24%) | ||
Aug 12, 2022 | 53.20 | 53.20 | 0 | +0.98(+1.88%) | ||
Aug 11, 2022 | 52.22 | 52.22 | 0 | -0.13(-0.25%) | ||
Aug 10, 2022 | 52.35 | 52.35 | 0 | +1.43(+2.81%) | ||
Aug 09, 2022 | 50.92 | 50.92 | 0 | -0.56(-1.09%) | ||
Aug 08, 2022 | 51.48 | 51.48 | 0 | +0.14(+0.27%) | ||
Aug 05, 2022 | 51.34 | 51.34 | 0 | -0.17(-0.33%) | ||
Aug 04, 2022 | 51.51 | 51.51 | 0 | +0.19(+0.37%) | ||
Aug 03, 2022 | 51.32 | 51.32 | 0 | +0.97(+1.93%) | ||
Aug 02, 2022 | 50.35 | 50.35 | 0 | -0.13(-0.26%) | ||
Aug 01, 2022 | 50.48 | 50.48 | 0 | -0.12(-0.24%) | ||
Jul 29, 2022 | 50.60 | 50.60 | 0 | +0.85(+1.71%) | ||
Jul 28, 2022 | 49.75 | 49.75 | 0 | +0.57(+1.16%) | ||
Jul 27, 2022 | 49.18 | 49.18 | 0 | +1.60(+3.36%) | ||
Jul 26, 2022 | 47.58 | 47.58 | 0 | -0.85(-1.76%) | ||
Jul 25, 2022 | 48.43 | 48.43 | 0 | +0.00(+0.00%) | ||
Jul 22, 2022 | 48.43 | 48.43 | 0 | -0.12(-0.25%) | ||
Jul 20, 2022 | 48.55 | 48.55 | 0 | +0.54(+1.12%) | ||
Jul 19, 2022 | 48.01 | 48.01 | 0 | +1.35(+2.89%) | ||
Jul 18, 2022 | 46.66 | 46.66 | 0 | -0.13(-0.28%) | ||
Jul 15, 2022 | 46.79 | 46.79 | 0 | +0.94(+2.05%) | ||
Jul 14, 2022 | 45.85 | 45.85 | 0 | -0.28(-0.61%) | ||
Jul 13, 2022 | 46.13 | 46.13 | 0 | -0.12(-0.26%) | ||
Jul 12, 2022 | 46.25 | 46.25 | 0 | -1.45(-3.04%) | ||
Jul 08, 2022 | 47.70 | 47.70 | 0 | +0.00(+0.00%) | ||
Jul 07, 2022 | 47.70 | 47.70 | 0 | +0.98(+2.10%) | ||
Jul 06, 2022 | 46.72 | 46.72 | 0 | -0.02(-0.04%) | ||
Jul 05, 2022 | 46.74 | 46.74 | 0 | +0.39(+0.84%) | ||
Jul 01, 2022 | 46.35 | 46.35 | 0 | +0.40(+0.87%) | ||
Jun 30, 2022 | 45.95 | 45.95 | 0 | -0.77(-1.65%) | ||
Jun 28, 2022 | 46.72 | 46.72 | 0 | -1.03(-2.16%) | ||
Jun 27, 2022 | 47.75 | 47.75 | 0 | -0.18(-0.38%) | ||
Jun 24, 2022 | 47.93 | 47.93 | 0 | +1.52(+3.28%) | ||
Jun 23, 2022 | 46.41 | 46.41 | 0 | +0.45(+0.98%) | ||
Jun 22, 2022 | 45.96 | 45.96 | 0 | -0.11(-0.24%) | ||
Jun 21, 2022 | 46.07 | 46.07 | 0 | +1.10(+2.45%) | ||
Jun 17, 2022 | 44.97 | 44.97 | 0 | +0.34(+0.76%) | ||
Jun 16, 2022 | 44.63 | 44.63 | 0 | -1.90(-4.08%) | ||
Jun 15, 2022 | 46.53 | 46.53 | 0 | +0.92(+2.02%) | ||
Jun 14, 2022 | 45.61 | 45.61 | 0 | -0.09(-0.20%) | ||
Jun 13, 2022 | 45.70 | 45.70 | 0 | -2.21(-4.61%) | ||
Jun 10, 2022 | 47.91 | 47.91 | 0 | -1.57(-3.17%) | ||
Jun 09, 2022 | 49.48 | 49.48 | 0 | -1.26(-2.48%) | ||
Jun 08, 2022 | 50.74 | 50.74 | 0 | -0.37(-0.72%) | ||
Jun 07, 2022 | 51.11 | 51.11 | 0 | +0.43(+0.85%) | ||
Jun 06, 2022 | 50.68 | 50.68 | 0 | +0.24(+0.48%) | ||
Jun 03, 2022 | 50.44 | 50.44 | 0 | -1.14(-2.21%) | ||
Jun 02, 2022 | 51.58 | 51.58 | 0 | +1.27(+2.52%) | ||
Jun 01, 2022 | 50.31 | 50.31 | 0 | -0.46(-0.91%) | ||
May 31, 2022 | 50.77 | 50.77 | 0 | -0.29(-0.57%) | ||
May 27, 2022 | 51.06 | 51.06 | 0 | +1.50(+3.03%) | ||
May 26, 2022 | 49.56 | 49.56 | 0 | +1.28(+2.65%) | ||
May 25, 2022 | 48.28 | 48.28 | 0 | +0.73(+1.54%) | ||
May 24, 2022 | 47.55 | 47.55 | 0 | -1.10(-2.26%) | ||
May 23, 2022 | 48.65 | 48.65 | 0 | +0.60(+1.25%) | ||
May 20, 2022 | 48.05 | 48.05 | 0 | -0.20(-0.41%) | ||
May 19, 2022 | 48.25 | 48.25 | 0 | +0.14(+0.29%) | ||
May 18, 2022 | 48.11 | 48.11 | 0 | -2.08(-4.14%) | ||
May 17, 2022 | 50.19 | 50.19 | 0 | +1.17(+2.39%) | ||
May 16, 2022 | 49.02 | 49.02 | 0 | -0.61(-1.23%) | ||
May 13, 2022 | 49.63 | 49.63 | 0 | +1.79(+3.74%) | ||
May 12, 2022 | 47.84 | 47.84 | 0 | +0.14(+0.29%) | ||
May 11, 2022 | 47.70 | 47.70 | 0 | -1.13(-2.31%) | ||
May 10, 2022 | 48.83 | 48.83 | 0 | +0.34(+0.70%) | ||
May 09, 2022 | 48.49 | 48.49 | 0 | -2.54(-4.98%) | ||
May 06, 2022 | 51.03 | 51.03 | 0 | -0.73(-1.41%) | ||
May 05, 2022 | 51.76 | 51.76 | 0 | -0.92(-1.75%) | ||
May 03, 2022 | 52.68 | 52.68 | 0 | +0.12(+0.23%) | ||
May 02, 2022 | 52.56 | 52.56 | 0 | +0.67(+1.29%) | ||
Apr 29, 2022 | 51.89 | 51.89 | 0 | -1.84(-3.42%) | ||
Apr 28, 2022 | 53.73 | 53.73 | 0 | +1.39(+2.66%) | ||
Apr 27, 2022 | 52.34 | 52.34 | 0 | +0.10(+0.19%) | ||
Apr 26, 2022 | 52.24 | 52.24 | 0 | -2.19(-4.02%) | ||
Apr 25, 2022 | 54.43 | 54.43 | 0 | +0.31(+0.57%) | ||
Apr 22, 2022 | 54.12 | 54.12 | 0 | -1.35(-2.43%) | ||
Apr 21, 2022 | 55.47 | 55.47 | 0 | -1.10(-1.94%) | ||
Apr 20, 2022 | 56.57 | 56.57 | 0 | -0.92(-1.60%) | ||
Apr 19, 2022 | 57.49 | 57.49 | 0 | +1.11(+1.97%) | ||
Apr 18, 2022 | 56.38 | 56.38 | 0 | -0.11(-0.19%) | ||
Apr 14, 2022 | 56.49 | 56.49 | 0 | -0.94(-1.64%) | ||
Apr 13, 2022 | 57.43 | 57.43 | 0 | +1.11(+1.97%) | ||
Apr 12, 2022 | 56.32 | 56.32 | 0 | -0.20(-0.35%) | ||
Apr 11, 2022 | 56.52 | 56.52 | 0 | -1.09(-1.89%) | ||
Apr 08, 2022 | 57.61 | 57.61 | 0 | -0.44(-0.76%) | ||
Apr 07, 2022 | 58.05 | 58.05 | 0 | +0.15(+0.26%) | ||
Apr 06, 2022 | 57.90 | 57.90 | 0 | -1.21(-2.05%) | ||
Apr 05, 2022 | 59.11 | 59.11 | 0 | -1.23(-2.04%) | ||
Apr 04, 2022 | 60.34 | 60.34 | 0 | +0.99(+1.67%) | ||
Apr 01, 2022 | 59.35 | 59.35 | 0 | +0.33(+0.56%) | ||
Mar 31, 2022 | 59.02 | 59.02 | 0 | -0.94(-1.57%) | ||
Mar 30, 2022 | 59.96 | 59.96 | 0 | -0.61(-1.01%) | ||
Mar 29, 2022 | 60.57 | 60.57 | 0 | +1.07(+1.80%) | ||
Mar 28, 2022 | 59.50 | 59.50 | 0 | +0.79(+1.35%) | ||
Mar 25, 2022 | 58.71 | 58.71 | 0 | -0.14(-0.24%) | ||
Mar 24, 2022 | 58.85 | 58.85 | 0 | +0.79(+1.36%) | ||
Mar 23, 2022 | 58.06 | 58.06 | 0 | -0.80(-1.36%) | ||
Mar 22, 2022 | 58.86 | 58.86 | 0 | +1.13(+1.96%) | ||
Mar 21, 2022 | 57.73 | 57.73 | 0 | -0.36(-0.62%) | ||
Mar 18, 2022 | 58.09 | 58.09 | 0 | +1.15(+2.02%) | ||
Mar 17, 2022 | 56.94 | 56.94 | 0 | +1.04(+1.86%) | ||
Mar 16, 2022 | 55.90 | 55.90 | 0 | +2.02(+3.75%) | ||
Mar 15, 2022 | 53.88 | 53.88 | 0 | +1.34(+2.55%) | ||
Mar 14, 2022 | 52.54 | 52.54 | 0 | -0.89(-1.67%) | ||
Mar 11, 2022 | 53.43 | 53.43 | 0 | -1.17(-2.14%) | ||
Mar 10, 2022 | 54.60 | 54.60 | 0 | -0.31(-0.56%) | ||
Mar 09, 2022 | 54.91 | 54.91 | 0 | +1.94(+3.66%) | ||
Mar 08, 2022 | 52.97 | 52.97 | 0 | -0.02(-0.04%) | ||
Mar 07, 2022 | 52.99 | 52.99 | 0 | -2.16(-3.92%) | ||
Mar 04, 2022 | 55.15 | 55.15 | 0 | -0.92(-1.64%) | ||
Mar 03, 2022 | 56.07 | 56.07 | 0 | -1.12(-1.96%) | ||
Mar 02, 2022 | 57.19 | 57.19 | 0 | +0.84(+1.49%) | ||
Mar 01, 2022 | 56.35 | 56.35 | 0 | -1.01(-1.76%) | ||
Feb 28, 2022 | 57.36 | 57.36 | 0 | +0.26(+0.46%) | ||
Feb 25, 2022 | 57.10 | 57.10 | 0 | +1.04(+1.86%) | ||
Feb 24, 2022 | 56.06 | 56.06 | 0 | +1.46(+2.67%) | ||
Feb 23, 2022 | 54.60 | 54.60 | 0 | -1.33(-2.38%) | ||
Feb 22, 2022 | 55.93 | 55.93 | 0 | -0.86(-1.51%) | ||
Feb 18, 2022 | 56.79 | 56.79 | 0 | -0.69(-1.20%) | ||
Feb 17, 2022 | 57.48 | 57.48 | 0 | -1.67(-2.82%) | ||
Feb 16, 2022 | 59.15 | 59.15 | 0 | -0.13(-0.22%) | ||
Feb 15, 2022 | 59.28 | 59.28 | 0 | +1.34(+2.31%) | ||
Feb 14, 2022 | 57.94 | 57.94 | 0 | -0.05(-0.09%) | ||
Feb 11, 2022 | 57.99 | 57.99 | 0 | -1.54(-2.59%) | ||
Feb 10, 2022 | 59.53 | 59.53 | 0 | -1.00(-1.65%) | ||
Feb 09, 2022 | 60.53 | 60.53 | 0 | +1.28(+2.16%) | ||
Feb 08, 2022 | 59.25 | 59.25 | 0 | +0.51(+0.87%) | ||
Feb 07, 2022 | 58.74 | 58.74 | 0 | -0.28(-0.47%) | ||
Feb 04, 2022 | 59.02 | 59.02 | 0 | +0.95(+1.64%) | ||
Feb 03, 2022 | 58.07 | 58.07 | 0 | -2.20(-3.65%) | ||
Feb 02, 2022 | 60.27 | 60.27 | 0 | +0.01(+0.02%) | ||
Feb 01, 2022 | 60.26 | 60.26 | 0 | +0.69(+1.16%) | ||
Jan 31, 2022 | 59.57 | 59.57 | 0 | +2.04(+3.55%) | ||
Jan 28, 2022 | 57.53 | 57.53 | 0 | +1.33(+2.37%) | ||
Jan 27, 2022 | 56.20 | 56.20 | 0 | -0.80(-1.40%) | ||
Jan 26, 2022 | 57.00 | 57.00 | 0 | -0.08(-0.14%) | ||
Jan 25, 2022 | 57.08 | 57.08 | 0 | -1.21(-2.08%) | ||
Jan 24, 2022 | 58.29 | 58.29 | 0 | +0.22(+0.38%) | ||
Jan 21, 2022 | 58.07 | 58.07 | 0 | -2.09(-3.47%) | ||
Jan 20, 2022 | 60.16 | 60.16 | 0 | -0.57(-0.94%) | ||
Jan 19, 2022 | 60.73 | 60.73 | 0 | -0.56(-0.91%) | ||
Jan 18, 2022 | 61.29 | 61.29 | 0 | -1.50(-2.39%) | ||
Jan 14, 2022 | 62.79 | 62.79 | 0 | +0.19(+0.30%) | ||
Jan 13, 2022 | 62.60 | 62.60 | 0 | -1.65(-2.57%) | ||
Jan 12, 2022 | 64.25 | 64.25 | 0 | +0.33(+0.52%) | ||
Jan 11, 2022 | 63.92 | 63.92 | 0 | +0.83(+1.32%) | ||
Jan 10, 2022 | 63.09 | 63.09 | 0 | -0.07(-0.11%) | ||
Jan 07, 2022 | 63.16 | 63.16 | 0 | -0.65(-1.02%) | ||
Jan 06, 2022 | 63.81 | 63.81 | 0 | -0.20(-0.31%) | ||
Jan 05, 2022 | 64.01 | 64.01 | 0 | -2.08(-3.15%) | ||
Jan 04, 2022 | 66.09 | 66.09 | 0 | -0.75(-1.12%) | ||
Jan 03, 2022 | 66.84 | 66.84 | 0 | +0.62(+0.94%) | ||
Dec 31, 2021 | 66.22 | 66.22 | 0 | -0.40(-0.60%) | ||
Dec 30, 2021 | 66.62 | 66.62 | 0 | -0.06(-0.09%) | ||
Dec 29, 2021 | 66.68 | 66.68 | 0 | -0.05(-0.07%) | ||
Dec 28, 2021 | 66.73 | 66.73 | 0 | -0.32(-0.48%) | ||
Dec 27, 2021 | 67.05 | 67.05 | 0 | +0.74(+1.12%) | ||
Dec 23, 2021 | 66.31 | 66.31 | 0 | +0.68(+1.04%) | ||
Dec 22, 2021 | 65.63 | 65.63 | 0 | +0.83(+1.28%) | ||
Dec 21, 2021 | 64.80 | 64.80 | 0 | +1.70(+2.69%) | ||
Dec 20, 2021 | 63.10 | 63.10 | 0 | -0.82(-1.28%) | ||
Dec 17, 2021 | 63.92 | 63.92 | 0 | -6.15(-8.78%) | ||
Dec 16, 2021 | 70.07 | 70.07 | 0 | -1.37(-1.92%) | ||
Dec 15, 2021 | 71.44 | 71.44 | 0 | +1.19(+1.69%) | ||
Dec 14, 2021 | 70.25 | 70.25 | 0 | -0.75(-1.06%) | ||
Dec 13, 2021 | 71.00 | 71.00 | 0 | -1.01(-1.40%) | ||
Dec 10, 2021 | 72.01 | 72.01 | 0 | +0.34(+0.47%) | ||
Dec 09, 2021 | 71.67 | 71.67 | 0 | -1.31(-1.80%) | ||
Dec 08, 2021 | 72.98 | 72.98 | 0 | +0.58(+0.80%) | ||
Dec 07, 2021 | 72.40 | 72.40 | 0 | +1.92(+2.72%) | ||
Dec 06, 2021 | 70.48 | 70.48 | 0 | -3.39(-4.59%) | ||
Nov 24, 2021 | 73.87 | 73.87 | 0 | +0.38(+0.52%) | ||
Nov 23, 2021 | 73.49 | 73.49 | 0 | -0.46(-0.62%) | ||
Nov 22, 2021 | 73.95 | 73.95 | 0 | -1.17(-1.56%) | ||
Nov 19, 2021 | 75.12 | 75.12 | 0 | -0.21(-0.28%) | ||
Nov 18, 2021 | 75.33 | 75.33 | 0 | -0.05(-0.07%) | ||
Nov 17, 2021 | 75.38 | 75.38 | 0 | -0.25(-0.33%) | ||
Nov 16, 2021 | 75.63 | 75.63 | 0 | +0.55(+0.73%) | ||
Nov 15, 2021 | 75.08 | 75.08 | 0 | -0.11(-0.15%) | ||
Nov 12, 2021 | 75.19 | 75.19 | 0 | +0.86(+1.16%) | ||
Nov 11, 2021 | 74.33 | 74.33 | 0 | +0.29(+0.39%) | ||
Nov 10, 2021 | 74.04 | 74.04 | 0 | -0.80(-1.07%) | ||
Nov 09, 2021 | 74.84 | 74.84 | 0 | -0.71(-0.94%) | ||
Nov 08, 2021 | 75.55 | 75.55 | 0 | -0.01(-0.01%) | ||
Nov 05, 2021 | 75.56 | 75.56 | 0 | +0.08(+0.11%) | ||
Nov 04, 2021 | 75.48 | 75.48 | 0 | +0.35(+0.47%) | ||
Nov 03, 2021 | 75.13 | 75.13 | 0 | +0.68(+0.91%) | ||
Nov 02, 2021 | 74.45 | 74.45 | 0 | -0.12(-0.16%) |