Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 37.50 | 37.50 | 0 | -1.02(-2.65%) | ||
Oct 28, 2022 | 38.52 | 38.52 | 0 | +1.39(+3.74%) | ||
Oct 27, 2022 | 37.13 | 37.13 | 0 | -0.18(-0.48%) | ||
Oct 26, 2022 | 37.31 | 37.31 | 0 | -0.51(-1.35%) | ||
Oct 25, 2022 | 37.82 | 37.82 | 0 | +1.08(+2.94%) | ||
Oct 24, 2022 | 36.74 | 36.74 | 0 | +0.10(+0.27%) | ||
Oct 21, 2022 | 36.64 | 36.64 | 0 | +1.24(+3.50%) | ||
Oct 20, 2022 | 35.40 | 35.40 | 0 | +0.18(+0.51%) | ||
Oct 19, 2022 | 35.22 | 35.22 | 0 | +0.10(+0.28%) | ||
Oct 18, 2022 | 35.12 | 35.12 | 0 | +0.22(+0.63%) | ||
Oct 17, 2022 | 34.90 | 34.90 | 0 | +1.00(+2.95%) | ||
Oct 14, 2022 | 33.90 | 33.90 | 0 | -1.62(-4.56%) | ||
Oct 13, 2022 | 35.52 | 35.52 | 0 | +1.01(+2.93%) | ||
Oct 12, 2022 | 34.51 | 34.51 | 0 | -0.44(-1.26%) | ||
Oct 11, 2022 | 34.95 | 34.95 | 0 | -0.77(-2.16%) | ||
Oct 10, 2022 | 35.72 | 35.72 | 0 | -1.23(-3.33%) | ||
Oct 07, 2022 | 36.95 | 36.95 | 0 | -2.53(-6.41%) | ||
Oct 06, 2022 | 39.48 | 39.48 | 0 | -0.18(-0.45%) | ||
Oct 05, 2022 | 39.66 | 39.66 | 0 | +0.35(+0.89%) | ||
Oct 04, 2022 | 39.31 | 39.31 | 0 | +1.72(+4.58%) | ||
Oct 03, 2022 | 37.59 | 37.59 | 0 | +1.24(+3.41%) | ||
Sep 30, 2022 | 36.35 | 36.35 | 0 | -0.52(-1.41%) | ||
Sep 29, 2022 | 36.87 | 36.87 | 0 | -1.30(-3.41%) | ||
Sep 28, 2022 | 38.17 | 38.17 | 0 | +0.62(+1.65%) | ||
Sep 27, 2022 | 37.55 | 37.55 | 0 | +0.48(+1.29%) | ||
Sep 26, 2022 | 37.07 | 37.07 | 0 | -0.52(-1.38%) | ||
Sep 23, 2022 | 37.59 | 37.59 | 0 | -0.52(-1.36%) | ||
Sep 22, 2022 | 38.11 | 38.11 | 0 | -1.32(-3.35%) | ||
Sep 21, 2022 | 39.43 | 39.43 | 0 | -0.14(-0.35%) | ||
Sep 20, 2022 | 39.57 | 39.57 | 0 | -0.60(-1.49%) | ||
Sep 19, 2022 | 40.17 | 40.17 | 0 | +0.34(+0.85%) | ||
Sep 16, 2022 | 39.83 | 39.83 | 0 | +0.18(+0.45%) | ||
Sep 15, 2022 | 39.65 | 39.65 | 0 | -0.55(-1.37%) | ||
Sep 14, 2022 | 40.20 | 40.20 | 0 | +0.49(+1.23%) | ||
Sep 13, 2022 | 39.71 | 39.71 | 0 | -2.68(-6.32%) | ||
Sep 12, 2022 | 42.39 | 42.39 | 0 | +0.18(+0.43%) | ||
Sep 09, 2022 | 42.21 | 42.21 | 0 | +0.88(+2.13%) | ||
Sep 08, 2022 | 41.33 | 41.33 | 0 | +0.74(+1.82%) | ||
Sep 07, 2022 | 40.59 | 40.59 | 0 | +0.36(+0.89%) | ||
Sep 02, 2022 | 40.23 | 40.23 | 0 | -0.35(-0.86%) | ||
Sep 01, 2022 | 40.58 | 40.58 | 0 | -1.24(-2.97%) | ||
Aug 31, 2022 | 41.82 | 41.82 | 0 | -0.58(-1.37%) | ||
Aug 30, 2022 | 42.40 | 42.40 | 0 | -0.43(-1.00%) | ||
Aug 29, 2022 | 42.83 | 42.83 | 0 | -0.96(-2.19%) | ||
Aug 26, 2022 | 43.79 | 43.79 | 0 | -3.05(-6.51%) | ||
Aug 25, 2022 | 46.84 | 46.84 | 0 | +1.77(+3.93%) | ||
Aug 24, 2022 | 45.07 | 45.07 | 0 | +0.09(+0.20%) | ||
Aug 23, 2022 | 44.98 | 44.98 | 0 | +0.43(+0.97%) | ||
Aug 22, 2022 | 44.55 | 44.55 | 0 | -1.75(-3.78%) | ||
Aug 19, 2022 | 46.30 | 46.30 | 0 | -1.44(-3.02%) | ||
Aug 18, 2022 | 47.74 | 47.74 | 0 | +1.20(+2.58%) | ||
Aug 17, 2022 | 46.54 | 46.54 | 0 | -1.28(-2.68%) | ||
Aug 16, 2022 | 47.82 | 47.82 | 0 | -0.42(-0.87%) | ||
Aug 15, 2022 | 48.24 | 48.24 | 0 | +0.23(+0.48%) | ||
Aug 12, 2022 | 48.01 | 48.01 | 0 | +1.81(+3.92%) | ||
Aug 11, 2022 | 46.20 | 46.20 | 0 | -0.18(-0.39%) | ||
Aug 10, 2022 | 46.38 | 46.38 | 0 | +2.13(+4.81%) | ||
Aug 09, 2022 | 44.25 | 44.25 | 0 | -2.17(-4.67%) | ||
Aug 08, 2022 | 46.42 | 46.42 | 0 | -0.84(-1.78%) | ||
Aug 05, 2022 | 47.26 | 47.26 | 0 | -0.38(-0.80%) | ||
Aug 04, 2022 | 47.64 | 47.64 | 0 | +0.30(+0.63%) | ||
Aug 03, 2022 | 47.34 | 47.34 | 0 | +1.22(+2.65%) | ||
Aug 02, 2022 | 46.12 | 46.12 | 0 | +0.06(+0.13%) | ||
Aug 01, 2022 | 46.06 | 46.06 | 0 | +0.13(+0.28%) | ||
Jul 29, 2022 | 45.93 | 45.93 | 0 | +0.83(+1.84%) | ||
Jul 28, 2022 | 45.10 | 45.10 | 0 | +0.60(+1.35%) | ||
Jul 27, 2022 | 44.50 | 44.50 | 0 | +2.16(+5.10%) | ||
Jul 26, 2022 | 42.34 | 42.34 | 0 | -0.66(-1.53%) | ||
Jul 25, 2022 | 43.00 | 43.00 | 0 | -0.41(-0.94%) | ||
Jul 22, 2022 | 43.41 | 43.41 | 0 | -0.55(-1.25%) | ||
Jul 20, 2022 | 43.96 | 43.96 | 0 | +1.30(+3.05%) | ||
Jul 19, 2022 | 42.66 | 42.66 | 0 | +2.06(+5.07%) | ||
Jul 18, 2022 | 40.60 | 40.60 | 0 | -0.09(-0.22%) | ||
Jul 15, 2022 | 40.69 | 40.69 | 0 | +1.00(+2.52%) | ||
Jul 14, 2022 | 39.69 | 39.69 | 0 | +0.84(+2.16%) | ||
Jul 13, 2022 | 38.85 | 38.85 | 0 | +0.29(+0.75%) | ||
Jul 12, 2022 | 38.56 | 38.56 | 0 | -1.18(-2.97%) | ||
Jul 08, 2022 | 39.74 | 39.74 | 0 | +0.34(+0.86%) | ||
Jul 07, 2022 | 39.40 | 39.40 | 0 | +1.84(+4.90%) | ||
Jul 06, 2022 | 37.56 | 37.56 | 0 | +0.28(+0.75%) | ||
Jul 05, 2022 | 37.28 | 37.28 | 0 | +0.43(+1.17%) | ||
Jul 01, 2022 | 36.85 | 36.85 | 0 | -1.34(-3.51%) | ||
Jun 30, 2022 | 38.19 | 38.19 | 0 | -1.59(-4.00%) | ||
Jun 28, 2022 | 39.78 | 39.78 | 0 | -1.36(-3.31%) | ||
Jun 27, 2022 | 41.14 | 41.14 | 0 | -0.18(-0.44%) | ||
Jun 24, 2022 | 41.32 | 41.32 | 0 | +1.79(+4.53%) | ||
Jun 23, 2022 | 39.53 | 39.53 | 0 | -0.31(-0.78%) | ||
Jun 22, 2022 | 39.84 | 39.84 | 0 | -0.49(-1.21%) | ||
Jun 21, 2022 | 40.33 | 40.33 | 0 | +1.00(+2.54%) | ||
Jun 17, 2022 | 39.33 | 39.33 | 0 | +0.29(+0.74%) | ||
Jun 16, 2022 | 39.04 | 39.04 | 0 | -2.70(-6.47%) | ||
Jun 15, 2022 | 41.74 | 41.74 | 0 | +0.91(+2.23%) | ||
Jun 14, 2022 | 40.83 | 40.83 | 0 | +0.23(+0.57%) | ||
Jun 13, 2022 | 40.60 | 40.60 | 0 | -2.76(-6.37%) | ||
Jun 10, 2022 | 43.36 | 43.36 | 0 | -1.83(-4.05%) | ||
Jun 09, 2022 | 45.19 | 45.19 | 0 | -1.05(-2.27%) | ||
Jun 08, 2022 | 46.24 | 46.24 | 0 | -1.01(-2.14%) | ||
Jun 07, 2022 | 47.25 | 47.25 | 0 | +0.40(+0.85%) | ||
Jun 06, 2022 | 46.85 | 46.85 | 0 | +0.07(+0.15%) | ||
Jun 03, 2022 | 46.78 | 46.78 | 0 | -1.42(-2.95%) | ||
Jun 02, 2022 | 48.20 | 48.20 | 0 | +2.03(+4.40%) | ||
Jun 01, 2022 | 46.17 | 46.17 | 0 | -0.81(-1.72%) | ||
May 31, 2022 | 46.98 | 46.98 | 0 | -0.45(-0.95%) | ||
May 27, 2022 | 47.43 | 47.43 | 0 | +1.83(+4.01%) | ||
May 26, 2022 | 45.60 | 45.60 | 0 | +1.81(+4.13%) | ||
May 25, 2022 | 43.79 | 43.79 | 0 | +1.19(+2.79%) | ||
May 24, 2022 | 42.60 | 42.60 | 0 | -1.13(-2.58%) | ||
May 23, 2022 | 43.73 | 43.73 | 0 | +0.20(+0.46%) | ||
May 20, 2022 | 43.53 | 43.53 | 0 | -0.13(-0.30%) | ||
May 19, 2022 | 43.66 | 43.66 | 0 | +0.07(+0.16%) | ||
May 18, 2022 | 43.59 | 43.59 | 0 | -2.41(-5.24%) | ||
May 17, 2022 | 46.00 | 46.00 | 0 | +2.22(+5.07%) | ||
May 16, 2022 | 43.78 | 43.78 | 0 | -0.88(-1.97%) | ||
May 13, 2022 | 44.66 | 44.66 | 0 | +2.64(+6.28%) | ||
May 12, 2022 | 42.02 | 42.02 | 0 | +0.06(+0.14%) | ||
May 11, 2022 | 41.96 | 41.96 | 0 | -1.77(-4.05%) | ||
May 10, 2022 | 43.73 | 43.73 | 0 | +1.26(+2.97%) | ||
May 09, 2022 | 42.47 | 42.47 | 0 | -2.77(-6.12%) | ||
May 06, 2022 | 45.24 | 45.24 | 0 | -0.34(-0.75%) | ||
May 05, 2022 | 45.58 | 45.58 | 0 | -0.60(-1.30%) | ||
May 03, 2022 | 46.18 | 46.18 | 0 | +0.36(+0.79%) | ||
May 02, 2022 | 45.82 | 45.82 | 0 | +1.68(+3.81%) | ||
Apr 29, 2022 | 44.14 | 44.14 | 0 | -2.07(-4.48%) | ||
Apr 28, 2022 | 46.21 | 46.21 | 0 | +2.49(+5.70%) | ||
Apr 27, 2022 | 43.72 | 43.72 | 0 | -0.27(-0.61%) | ||
Apr 26, 2022 | 43.99 | 43.99 | 0 | -1.93(-4.20%) | ||
Apr 25, 2022 | 45.92 | 45.92 | 0 | +1.00(+2.23%) | ||
Apr 22, 2022 | 44.92 | 44.92 | 0 | -1.08(-2.35%) | ||
Apr 21, 2022 | 46.00 | 46.00 | 0 | -1.59(-3.34%) | ||
Apr 20, 2022 | 47.59 | 47.59 | 0 | -0.48(-1.00%) | ||
Apr 19, 2022 | 48.07 | 48.07 | 0 | +1.05(+2.23%) | ||
Apr 18, 2022 | 47.02 | 47.02 | 0 | +0.91(+1.97%) | ||
Apr 14, 2022 | 46.11 | 46.11 | 0 | -1.44(-3.03%) | ||
Apr 13, 2022 | 47.55 | 47.55 | 0 | +1.25(+2.70%) | ||
Apr 12, 2022 | 46.30 | 46.30 | 0 | -0.24(-0.52%) | ||
Apr 11, 2022 | 46.54 | 46.54 | 0 | -1.32(-2.76%) | ||
Apr 08, 2022 | 47.86 | 47.86 | 0 | -1.51(-3.06%) | ||
Apr 07, 2022 | 49.37 | 49.37 | 0 | -0.12(-0.24%) | ||
Apr 06, 2022 | 49.49 | 49.49 | 0 | -1.51(-2.96%) | ||
Apr 05, 2022 | 51.00 | 51.00 | 0 | -2.61(-4.87%) | ||
Apr 04, 2022 | 53.61 | 53.61 | 0 | +0.84(+1.59%) | ||
Apr 01, 2022 | 52.77 | 52.77 | 0 | -0.91(-1.70%) | ||
Mar 31, 2022 | 53.68 | 53.68 | 0 | -1.10(-2.01%) | ||
Mar 30, 2022 | 54.78 | 54.78 | 0 | -2.04(-3.59%) | ||
Mar 29, 2022 | 56.82 | 56.82 | 0 | +1.16(+2.08%) | ||
Mar 28, 2022 | 55.66 | 55.66 | 0 | +0.26(+0.47%) | ||
Mar 25, 2022 | 55.40 | 55.40 | 0 | -0.18(-0.32%) | ||
Mar 24, 2022 | 55.58 | 55.58 | 0 | +3.16(+6.03%) | ||
Mar 23, 2022 | 52.42 | 52.42 | 0 | -1.56(-2.89%) | ||
Mar 22, 2022 | 53.98 | 53.98 | 0 | +0.10(+0.19%) | ||
Mar 21, 2022 | 53.88 | 53.88 | 0 | -0.18(-0.33%) | ||
Mar 18, 2022 | 54.06 | 54.06 | 0 | +1.77(+3.38%) | ||
Mar 17, 2022 | 52.29 | 52.29 | 0 | +0.48(+0.93%) | ||
Mar 16, 2022 | 51.81 | 51.81 | 0 | +2.64(+5.37%) | ||
Mar 15, 2022 | 49.17 | 49.17 | 0 | +2.66(+5.72%) | ||
Mar 14, 2022 | 46.51 | 46.51 | 0 | -1.40(-2.92%) | ||
Mar 11, 2022 | 47.91 | 47.91 | 0 | -1.05(-2.14%) | ||
Mar 10, 2022 | 48.96 | 48.96 | 0 | -0.82(-1.65%) | ||
Mar 09, 2022 | 49.78 | 49.78 | 0 | +2.16(+4.54%) | ||
Mar 08, 2022 | 47.62 | 47.62 | 0 | +1.02(+2.19%) | ||
Mar 07, 2022 | 46.60 | 46.60 | 0 | -2.61(-5.30%) | ||
Mar 04, 2022 | 49.21 | 49.21 | 0 | -1.37(-2.71%) | ||
Mar 03, 2022 | 50.58 | 50.58 | 0 | -0.97(-1.88%) | ||
Mar 02, 2022 | 51.55 | 51.55 | 0 | +1.62(+3.24%) | ||
Mar 01, 2022 | 49.93 | 49.93 | 0 | -1.87(-3.61%) | ||
Feb 28, 2022 | 51.80 | 51.80 | 0 | -0.19(-0.37%) | ||
Feb 25, 2022 | 51.99 | 51.99 | 0 | +0.86(+1.68%) | ||
Feb 24, 2022 | 51.13 | 51.13 | 0 | +2.16(+4.41%) | ||
Feb 23, 2022 | 48.97 | 48.97 | 0 | -1.29(-2.57%) | ||
Feb 22, 2022 | 50.26 | 50.26 | 0 | -0.40(-0.79%) | ||
Feb 18, 2022 | 50.66 | 50.66 | 0 | -0.53(-1.04%) | ||
Feb 17, 2022 | 51.19 | 51.19 | 0 | -2.72(-5.05%) | ||
Feb 16, 2022 | 53.91 | 53.91 | 0 | -0.03(-0.06%) | ||
Feb 15, 2022 | 53.94 | 53.94 | 0 | +3.13(+6.16%) | ||
Feb 14, 2022 | 50.81 | 50.81 | 0 | +0.11(+0.22%) | ||
Feb 11, 2022 | 50.70 | 50.70 | 0 | -3.04(-5.66%) | ||
Feb 10, 2022 | 53.74 | 53.74 | 0 | -1.90(-3.41%) | ||
Feb 09, 2022 | 55.64 | 55.64 | 0 | +1.94(+3.61%) | ||
Feb 08, 2022 | 53.70 | 53.70 | 0 | +1.37(+2.62%) | ||
Feb 07, 2022 | 52.33 | 52.33 | 0 | +0.40(+0.77%) | ||
Feb 04, 2022 | 51.93 | 51.93 | 0 | +0.60(+1.17%) | ||
Feb 03, 2022 | 51.33 | 51.33 | 0 | -2.61(-4.84%) | ||
Feb 02, 2022 | 53.94 | 53.94 | 0 | +1.07(+2.02%) | ||
Feb 01, 2022 | 52.87 | 52.87 | 0 | +0.37(+0.70%) | ||
Jan 31, 2022 | 52.50 | 52.50 | 0 | +3.12(+6.32%) | ||
Jan 28, 2022 | 49.38 | 49.38 | 0 | +1.12(+2.32%) | ||
Jan 27, 2022 | 48.26 | 48.26 | 0 | -2.45(-4.83%) | ||
Jan 26, 2022 | 50.71 | 50.71 | 0 | +0.94(+1.89%) | ||
Jan 25, 2022 | 49.77 | 49.77 | 0 | -2.28(-4.38%) | ||
Jan 24, 2022 | 52.05 | 52.05 | 0 | +0.48(+0.93%) | ||
Jan 21, 2022 | 51.57 | 51.57 | 0 | -0.94(-1.79%) | ||
Jan 20, 2022 | 52.51 | 52.51 | 0 | -1.88(-3.46%) | ||
Jan 19, 2022 | 54.39 | 54.39 | 0 | -1.63(-2.91%) | ||
Jan 18, 2022 | 56.02 | 56.02 | 0 | -2.63(-4.48%) | ||
Jan 14, 2022 | 58.65 | 58.65 | 0 | +1.20(+2.09%) | ||
Jan 13, 2022 | 57.45 | 57.45 | 0 | -1.89(-3.19%) | ||
Jan 12, 2022 | 59.34 | 59.34 | 0 | +0.26(+0.44%) | ||
Jan 11, 2022 | 59.08 | 59.08 | 0 | +1.22(+2.11%) | ||
Jan 10, 2022 | 57.86 | 57.86 | 0 | +0.11(+0.19%) | ||
Jan 07, 2022 | 57.75 | 57.75 | 0 | -1.85(-3.10%) | ||
Jan 06, 2022 | 59.60 | 59.60 | 0 | +0.53(+0.90%) | ||
Jan 05, 2022 | 59.07 | 59.07 | 0 | -2.58(-4.18%) | ||
Jan 04, 2022 | 61.65 | 61.65 | 0 | -0.64(-1.03%) | ||
Jan 03, 2022 | 62.29 | 62.29 | 0 | +1.14(+1.86%) | ||
Dec 31, 2021 | 61.15 | 61.15 | 0 | -0.07(-0.11%) | ||
Dec 30, 2021 | 61.22 | 61.22 | 0 | -0.67(-1.08%) | ||
Dec 29, 2021 | 61.89 | 61.89 | 0 | -0.04(-0.06%) | ||
Dec 28, 2021 | 61.93 | 61.93 | 0 | -0.87(-1.39%) | ||
Dec 27, 2021 | 62.80 | 62.80 | 0 | +1.94(+3.19%) | ||
Dec 23, 2021 | 60.86 | 60.86 | 0 | +0.42(+0.69%) | ||
Dec 22, 2021 | 60.44 | 60.44 | 0 | +0.71(+1.19%) | ||
Dec 21, 2021 | 59.73 | 59.73 | 0 | +2.03(+3.52%) | ||
Dec 20, 2021 | 57.70 | 57.70 | 0 | -0.41(-0.71%) | ||
Dec 17, 2021 | 58.11 | 58.11 | 0 | -2.74(-4.50%) | ||
Dec 16, 2021 | 60.85 | 60.85 | 0 | -2.94(-4.61%) | ||
Dec 15, 2021 | 63.79 | 63.79 | 0 | +2.55(+4.16%) | ||
Dec 14, 2021 | 61.24 | 61.24 | 0 | -0.29(-0.47%) | ||
Dec 13, 2021 | 61.53 | 61.53 | 0 | -2.13(-3.35%) | ||
Dec 10, 2021 | 63.66 | 63.66 | 0 | +0.36(+0.57%) | ||
Dec 09, 2021 | 63.30 | 63.30 | 0 | -1.56(-2.41%) | ||
Dec 08, 2021 | 64.86 | 64.86 | 0 | -0.63(-0.96%) | ||
Dec 07, 2021 | 65.49 | 65.49 | 0 | +3.53(+5.70%) | ||
Dec 06, 2021 | 61.96 | 61.96 | 0 | -1.22(-1.93%) | ||
Nov 24, 2021 | 63.18 | 63.18 | 0 | +1.01(+1.62%) | ||
Nov 23, 2021 | 62.17 | 62.17 | 0 | -0.28(-0.45%) | ||
Nov 22, 2021 | 62.45 | 62.45 | 0 | -0.96(-1.51%) | ||
Nov 19, 2021 | 63.41 | 63.41 | 0 | +0.67(+1.07%) | ||
Nov 18, 2021 | 62.74 | 62.74 | 0 | +1.63(+2.67%) | ||
Nov 17, 2021 | 61.11 | 61.11 | 0 | -0.57(-0.92%) | ||
Nov 16, 2021 | 61.68 | 61.68 | 0 | +0.86(+1.41%) | ||
Nov 15, 2021 | 60.82 | 60.82 | 0 | -0.06(-0.10%) | ||
Nov 12, 2021 | 60.88 | 60.88 | 0 | +0.27(+0.45%) | ||
Nov 11, 2021 | 60.61 | 60.61 | 0 | +1.32(+2.23%) | ||
Nov 10, 2021 | 59.29 | 59.29 | 0 | -1.77(-2.90%) | ||
Nov 09, 2021 | 61.06 | 61.06 | 0 | -0.10(-0.16%) | ||
Nov 08, 2021 | 61.16 | 61.16 | 0 | +0.71(+1.17%) | ||
Nov 05, 2021 | 60.45 | 60.45 | 0 | +0.53(+0.88%) | ||
Nov 04, 2021 | 59.92 | 59.92 | 0 | +2.95(+5.18%) | ||
Nov 03, 2021 | 56.97 | 56.97 | 0 | +0.54(+0.96%) | ||
Nov 02, 2021 | 56.43 | 56.43 | 0 | +0.82(+1.47%) |