Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 29.80 | 29.80 | 0 | -0.04(-0.13%) | ||
Oct 28, 2022 | 29.84 | 29.84 | 0 | +0.13(+0.44%) | ||
Oct 27, 2022 | 29.71 | 29.71 | 0 | -0.05(-0.17%) | ||
Oct 26, 2022 | 29.76 | 29.76 | 0 | +0.19(+0.64%) | ||
Oct 25, 2022 | 29.57 | 29.57 | 0 | +0.26(+0.89%) | ||
Oct 24, 2022 | 29.31 | 29.31 | 0 | -0.15(-0.51%) | ||
Oct 21, 2022 | 29.46 | 29.46 | 0 | +0.60(+2.08%) | ||
Oct 20, 2022 | 28.86 | 28.86 | 0 | +0.03(+0.10%) | ||
Oct 19, 2022 | 28.83 | 28.83 | 0 | -0.23(-0.79%) | ||
Oct 18, 2022 | 29.06 | 29.06 | 0 | +0.14(+0.48%) | ||
Oct 17, 2022 | 28.92 | 28.92 | 0 | +0.59(+2.08%) | ||
Oct 14, 2022 | 28.33 | 28.33 | 0 | -0.59(-2.04%) | ||
Oct 13, 2022 | 28.92 | 28.92 | 0 | +0.67(+2.37%) | ||
Oct 12, 2022 | 28.25 | 28.25 | 0 | -0.17(-0.60%) | ||
Oct 11, 2022 | 28.42 | 28.42 | 0 | -0.31(-1.08%) | ||
Oct 10, 2022 | 28.73 | 28.73 | 0 | -0.20(-0.69%) | ||
Oct 07, 2022 | 28.93 | 28.93 | 0 | -0.30(-1.03%) | ||
Oct 06, 2022 | 29.23 | 29.23 | 0 | -0.28(-0.95%) | ||
Oct 05, 2022 | 29.51 | 29.51 | 0 | -0.08(-0.27%) | ||
Oct 04, 2022 | 29.59 | 29.59 | 0 | +1.03(+3.61%) | ||
Oct 03, 2022 | 28.56 | 28.56 | 0 | +0.61(+2.18%) | ||
Sep 30, 2022 | 27.95 | 27.95 | 0 | +0.00(+0.00%) | ||
Sep 29, 2022 | 27.95 | 27.95 | 0 | -0.37(-1.31%) | ||
Sep 28, 2022 | 28.32 | 28.32 | 0 | +0.16(+0.57%) | ||
Sep 27, 2022 | 28.16 | 28.16 | 0 | +0.10(+0.36%) | ||
Sep 26, 2022 | 28.06 | 28.06 | 0 | -0.50(-1.75%) | ||
Sep 23, 2022 | 28.56 | 28.56 | 0 | -0.74(-2.53%) | ||
Sep 22, 2022 | 29.30 | 29.30 | 0 | -0.14(-0.48%) | ||
Sep 21, 2022 | 29.44 | 29.44 | 0 | -0.42(-1.41%) | ||
Sep 20, 2022 | 29.86 | 29.86 | 0 | -0.27(-0.90%) | ||
Sep 19, 2022 | 30.13 | 30.13 | 0 | +0.14(+0.47%) | ||
Sep 16, 2022 | 29.99 | 29.99 | 0 | -0.38(-1.25%) | ||
Sep 15, 2022 | 30.37 | 30.37 | 0 | -0.06(-0.20%) | ||
Sep 14, 2022 | 30.43 | 30.43 | 0 | +0.07(+0.23%) | ||
Sep 13, 2022 | 30.36 | 30.36 | 0 | -1.04(-3.31%) | ||
Sep 12, 2022 | 31.40 | 31.40 | 0 | +0.30(+0.96%) | ||
Sep 09, 2022 | 31.10 | 31.10 | 0 | +0.78(+2.57%) | ||
Sep 08, 2022 | 30.32 | 30.32 | 0 | +0.26(+0.86%) | ||
Sep 07, 2022 | 30.06 | 30.06 | 0 | +0.06(+0.20%) | ||
Sep 02, 2022 | 30.00 | 30.00 | 0 | -0.21(-0.70%) | ||
Sep 01, 2022 | 30.21 | 30.21 | 0 | -0.35(-1.15%) | ||
Aug 31, 2022 | 30.56 | 30.56 | 0 | -0.11(-0.36%) | ||
Aug 30, 2022 | 30.67 | 30.67 | 0 | -0.20(-0.65%) | ||
Aug 29, 2022 | 30.87 | 30.87 | 0 | -0.08(-0.26%) | ||
Aug 26, 2022 | 30.95 | 30.95 | 0 | -0.67(-2.12%) | ||
Aug 25, 2022 | 31.62 | 31.62 | 0 | +0.51(+1.64%) | ||
Aug 24, 2022 | 31.11 | 31.11 | 0 | +0.02(+0.06%) | ||
Aug 23, 2022 | 31.09 | 31.09 | 0 | +0.07(+0.23%) | ||
Aug 22, 2022 | 31.02 | 31.02 | 0 | -0.54(-1.71%) | ||
Aug 19, 2022 | 31.56 | 31.56 | 0 | -0.41(-1.28%) | ||
Aug 18, 2022 | 31.97 | 31.97 | 0 | +0.03(+0.09%) | ||
Aug 17, 2022 | 31.94 | 31.94 | 0 | -0.19(-0.59%) | ||
Aug 16, 2022 | 32.13 | 32.13 | 0 | +0.17(+0.53%) | ||
Aug 15, 2022 | 31.96 | 31.96 | 0 | -0.19(-0.59%) | ||
Aug 12, 2022 | 32.15 | 32.15 | 0 | +0.24(+0.75%) | ||
Aug 11, 2022 | 31.91 | 31.91 | 0 | +0.17(+0.54%) | ||
Aug 10, 2022 | 31.74 | 31.74 | 0 | +0.46(+1.47%) | ||
Aug 09, 2022 | 31.28 | 31.28 | 0 | -0.06(-0.19%) | ||
Aug 08, 2022 | 31.34 | 31.34 | 0 | +0.03(+0.10%) | ||
Aug 05, 2022 | 31.31 | 31.31 | 0 | -0.09(-0.29%) | ||
Aug 04, 2022 | 31.40 | 31.40 | 0 | +0.11(+0.35%) | ||
Aug 03, 2022 | 31.29 | 31.29 | 0 | +0.38(+1.23%) | ||
Aug 02, 2022 | 30.91 | 30.91 | 0 | -0.17(-0.55%) | ||
Aug 01, 2022 | 31.08 | 31.08 | 0 | -0.07(-0.22%) | ||
Jul 29, 2022 | 31.15 | 31.15 | 0 | +0.20(+0.65%) | ||
Jul 28, 2022 | 30.95 | 30.95 | 0 | +0.15(+0.49%) | ||
Jul 27, 2022 | 30.80 | 30.80 | 0 | +0.56(+1.85%) | ||
Jul 26, 2022 | 30.24 | 30.24 | 0 | -0.34(-1.11%) | ||
Jul 25, 2022 | 30.58 | 30.58 | 0 | +0.05(+0.16%) | ||
Jul 22, 2022 | 30.53 | 30.53 | 0 | -0.28(-0.91%) | ||
Jul 20, 2022 | 30.81 | 30.81 | 0 | +0.17(+0.55%) | ||
Jul 19, 2022 | 30.64 | 30.64 | 0 | +0.68(+2.27%) | ||
Jul 18, 2022 | 29.96 | 29.96 | 0 | +0.16(+0.54%) | ||
Jul 15, 2022 | 29.80 | 29.80 | 0 | +0.54(+1.85%) | ||
Jul 14, 2022 | 29.26 | 29.26 | 0 | -0.46(-1.55%) | ||
Jul 13, 2022 | 29.72 | 29.72 | 0 | -0.17(-0.57%) | ||
Jul 12, 2022 | 29.89 | 29.89 | 0 | -0.64(-2.10%) | ||
Jul 08, 2022 | 30.53 | 30.53 | 0 | +0.08(+0.26%) | ||
Jul 07, 2022 | 30.45 | 30.45 | 0 | +0.65(+2.18%) | ||
Jul 06, 2022 | 29.80 | 29.80 | 0 | -0.17(-0.57%) | ||
Jul 05, 2022 | 29.97 | 29.97 | 0 | -0.29(-0.96%) | ||
Jul 01, 2022 | 30.26 | 30.26 | 0 | -0.08(-0.26%) | ||
Jun 30, 2022 | 30.34 | 30.34 | 0 | -0.52(-1.69%) | ||
Jun 28, 2022 | 30.86 | 30.86 | 0 | -0.24(-0.77%) | ||
Jun 27, 2022 | 31.10 | 31.10 | 0 | +0.13(+0.42%) | ||
Jun 24, 2022 | 30.97 | 30.97 | 0 | +0.93(+3.10%) | ||
Jun 23, 2022 | 30.04 | 30.04 | 0 | -0.47(-1.54%) | ||
Jun 22, 2022 | 30.51 | 30.51 | 0 | -0.32(-1.04%) | ||
Jun 21, 2022 | 30.83 | 30.83 | 0 | +0.37(+1.21%) | ||
Jun 17, 2022 | 30.46 | 30.46 | 0 | -0.10(-0.33%) | ||
Jun 16, 2022 | 30.56 | 30.56 | 0 | -0.64(-2.05%) | ||
Jun 15, 2022 | 31.20 | 31.20 | 0 | +0.27(+0.87%) | ||
Jun 14, 2022 | 30.93 | 30.93 | 0 | +0.11(+0.36%) | ||
Jun 13, 2022 | 30.82 | 30.82 | 0 | -1.19(-3.72%) | ||
Jun 10, 2022 | 32.01 | 32.01 | 0 | -0.78(-2.38%) | ||
Jun 09, 2022 | 32.79 | 32.79 | 0 | -0.80(-2.38%) | ||
Jun 08, 2022 | 33.59 | 33.59 | 0 | -0.17(-0.50%) | ||
Jun 07, 2022 | 33.76 | 33.76 | 0 | +0.22(+0.66%) | ||
Jun 06, 2022 | 33.54 | 33.54 | 0 | +0.21(+0.63%) | ||
Jun 03, 2022 | 33.33 | 33.33 | 0 | -0.50(-1.48%) | ||
Jun 02, 2022 | 33.83 | 33.83 | 0 | +0.62(+1.87%) | ||
Jun 01, 2022 | 33.21 | 33.21 | 0 | -0.39(-1.16%) | ||
May 31, 2022 | 33.60 | 33.60 | 0 | +0.22(+0.66%) | ||
May 27, 2022 | 33.38 | 33.38 | 0 | +0.29(+0.88%) | ||
May 26, 2022 | 33.09 | 33.09 | 0 | +0.47(+1.44%) | ||
May 25, 2022 | 32.62 | 32.62 | 0 | +0.17(+0.52%) | ||
May 24, 2022 | 32.45 | 32.45 | 0 | -0.35(-1.07%) | ||
May 23, 2022 | 32.80 | 32.80 | 0 | +0.52(+1.61%) | ||
May 20, 2022 | 32.28 | 32.28 | 0 | +0.22(+0.69%) | ||
May 19, 2022 | 32.06 | 32.06 | 0 | +0.05(+0.16%) | ||
May 18, 2022 | 32.01 | 32.01 | 0 | -0.68(-2.08%) | ||
May 17, 2022 | 32.69 | 32.69 | 0 | +0.83(+2.61%) | ||
May 16, 2022 | 31.86 | 31.86 | 0 | +0.08(+0.25%) | ||
May 13, 2022 | 31.78 | 31.78 | 0 | +0.73(+2.35%) | ||
May 12, 2022 | 31.05 | 31.05 | 0 | -0.18(-0.58%) | ||
May 11, 2022 | 31.23 | 31.23 | 0 | -0.23(-0.73%) | ||
May 10, 2022 | 31.46 | 31.46 | 0 | -0.11(-0.35%) | ||
May 09, 2022 | 31.57 | 31.57 | 0 | -0.95(-2.92%) | ||
May 06, 2022 | 32.52 | 32.52 | 0 | -0.57(-1.72%) | ||
May 05, 2022 | 33.09 | 33.09 | 0 | -0.22(-0.66%) | ||
May 03, 2022 | 33.31 | 33.31 | 0 | +0.27(+0.82%) | ||
May 02, 2022 | 33.04 | 33.04 | 0 | +0.21(+0.64%) | ||
Apr 29, 2022 | 32.83 | 32.83 | 0 | -0.48(-1.44%) | ||
Apr 28, 2022 | 33.31 | 33.31 | 0 | +0.54(+1.65%) | ||
Apr 27, 2022 | 32.77 | 32.77 | 0 | -0.11(-0.33%) | ||
Apr 26, 2022 | 32.88 | 32.88 | 0 | -0.73(-2.17%) | ||
Apr 25, 2022 | 33.61 | 33.61 | 0 | -0.09(-0.27%) | ||
Apr 22, 2022 | 33.70 | 33.70 | 0 | -0.74(-2.15%) | ||
Apr 21, 2022 | 34.44 | 34.44 | 0 | -0.58(-1.66%) | ||
Apr 20, 2022 | 35.02 | 35.02 | 0 | -0.03(-0.09%) | ||
Apr 19, 2022 | 35.05 | 35.05 | 0 | +0.28(+0.81%) | ||
Apr 18, 2022 | 34.77 | 34.77 | 0 | -0.13(-0.37%) | ||
Apr 14, 2022 | 34.90 | 34.90 | 0 | -0.16(-0.46%) | ||
Apr 13, 2022 | 35.06 | 35.06 | 0 | +0.40(+1.15%) | ||
Apr 12, 2022 | 34.66 | 34.66 | 0 | -0.20(-0.57%) | ||
Apr 11, 2022 | 34.86 | 34.86 | 0 | -0.23(-0.66%) | ||
Apr 08, 2022 | 35.09 | 35.09 | 0 | +0.31(+0.89%) | ||
Apr 07, 2022 | 34.78 | 34.78 | 0 | -0.16(-0.46%) | ||
Apr 06, 2022 | 34.94 | 34.94 | 0 | -0.27(-0.77%) | ||
Apr 05, 2022 | 35.21 | 35.21 | 0 | -0.17(-0.48%) | ||
Apr 04, 2022 | 35.38 | 35.38 | 0 | +0.21(+0.60%) | ||
Apr 01, 2022 | 35.17 | 35.17 | 0 | +0.31(+0.89%) | ||
Mar 31, 2022 | 34.86 | 34.86 | 0 | -0.64(-1.80%) | ||
Mar 30, 2022 | 35.50 | 35.50 | 0 | -0.05(-0.14%) | ||
Mar 29, 2022 | 35.55 | 35.55 | 0 | +0.34(+0.97%) | ||
Mar 28, 2022 | 35.21 | 35.21 | 0 | -0.04(-0.11%) | ||
Mar 25, 2022 | 35.25 | 35.25 | 0 | +0.07(+0.20%) | ||
Mar 24, 2022 | 35.18 | 35.18 | 0 | +0.29(+0.83%) | ||
Mar 23, 2022 | 34.89 | 34.89 | 0 | -0.22(-0.63%) | ||
Mar 22, 2022 | 35.11 | 35.11 | 0 | +0.51(+1.47%) | ||
Mar 21, 2022 | 34.60 | 34.60 | 0 | -0.06(-0.17%) | ||
Mar 18, 2022 | 34.66 | 34.66 | 0 | +0.14(+0.41%) | ||
Mar 17, 2022 | 34.52 | 34.52 | 0 | +0.58(+1.71%) | ||
Mar 16, 2022 | 33.94 | 33.94 | 0 | +1.02(+3.10%) | ||
Mar 15, 2022 | 32.92 | 32.92 | 0 | -0.16(-0.48%) | ||
Mar 14, 2022 | 33.08 | 33.08 | 0 | +0.04(+0.12%) | ||
Mar 11, 2022 | 33.04 | 33.04 | 0 | -0.34(-1.02%) | ||
Mar 10, 2022 | 33.38 | 33.38 | 0 | -0.11(-0.33%) | ||
Mar 09, 2022 | 33.49 | 33.49 | 0 | +0.79(+2.42%) | ||
Mar 08, 2022 | 32.70 | 32.70 | 0 | +0.10(+0.31%) | ||
Mar 07, 2022 | 32.60 | 32.60 | 0 | -0.92(-2.74%) | ||
Mar 04, 2022 | 33.52 | 33.52 | 0 | -0.63(-1.84%) | ||
Mar 03, 2022 | 34.15 | 34.15 | 0 | -0.26(-0.76%) | ||
Mar 02, 2022 | 34.41 | 34.41 | 0 | +0.46(+1.35%) | ||
Mar 01, 2022 | 33.95 | 33.95 | 0 | -0.63(-1.82%) | ||
Feb 28, 2022 | 34.58 | 34.58 | 0 | +0.04(+0.12%) | ||
Feb 25, 2022 | 34.54 | 34.54 | 0 | +0.51(+1.50%) | ||
Feb 24, 2022 | 34.03 | 34.03 | 0 | -0.12(-0.35%) | ||
Feb 23, 2022 | 34.15 | 34.15 | 0 | -0.43(-1.24%) | ||
Feb 22, 2022 | 34.58 | 34.58 | 0 | -0.53(-1.51%) | ||
Feb 18, 2022 | 35.11 | 35.11 | 0 | -0.29(-0.82%) | ||
Feb 17, 2022 | 35.40 | 35.40 | 0 | -0.47(-1.31%) | ||
Feb 16, 2022 | 35.87 | 35.87 | 0 | +0.10(+0.28%) | ||
Feb 15, 2022 | 35.77 | 35.77 | 0 | +0.44(+1.25%) | ||
Feb 14, 2022 | 35.33 | 35.33 | 0 | -0.30(-0.84%) | ||
Feb 11, 2022 | 35.63 | 35.63 | 0 | -0.40(-1.11%) | ||
Feb 10, 2022 | 36.03 | 36.03 | 0 | -0.31(-0.85%) | ||
Feb 09, 2022 | 36.34 | 36.34 | 0 | +0.56(+1.57%) | ||
Feb 08, 2022 | 35.78 | 35.78 | 0 | +0.17(+0.48%) | ||
Feb 07, 2022 | 35.61 | 35.61 | 0 | +0.01(+0.03%) | ||
Feb 04, 2022 | 35.60 | 35.60 | 0 | +0.18(+0.51%) | ||
Feb 03, 2022 | 35.42 | 35.42 | 0 | -0.83(-2.29%) | ||
Feb 02, 2022 | 36.25 | 36.25 | 0 | +0.30(+0.83%) | ||
Feb 01, 2022 | 35.95 | 35.95 | 0 | +0.36(+1.01%) | ||
Jan 31, 2022 | 35.59 | 35.59 | 0 | +0.51(+1.45%) | ||
Jan 28, 2022 | 35.08 | 35.08 | 0 | +0.29(+0.83%) | ||
Jan 27, 2022 | 34.79 | 34.79 | 0 | -0.29(-0.83%) | ||
Jan 26, 2022 | 35.08 | 35.08 | 0 | +0.03(+0.09%) | ||
Jan 25, 2022 | 35.05 | 35.05 | 0 | -0.26(-0.74%) | ||
Jan 24, 2022 | 35.31 | 35.31 | 0 | -0.13(-0.37%) | ||
Jan 21, 2022 | 35.44 | 35.44 | 0 | -0.63(-1.75%) | ||
Jan 20, 2022 | 36.07 | 36.07 | 0 | -0.36(-0.99%) | ||
Jan 19, 2022 | 36.43 | 36.43 | 0 | -0.22(-0.60%) | ||
Jan 18, 2022 | 36.65 | 36.65 | 0 | -0.37(-1.00%) | ||
Jan 14, 2022 | 37.02 | 37.02 | 0 | +0.14(+0.38%) | ||
Jan 13, 2022 | 36.88 | 36.88 | 0 | -0.24(-0.65%) | ||
Jan 12, 2022 | 37.12 | 37.12 | 0 | +0.45(+1.23%) | ||
Jan 11, 2022 | 36.67 | 36.67 | 0 | +0.39(+1.07%) | ||
Jan 10, 2022 | 36.28 | 36.28 | 0 | -0.01(-0.03%) | ||
Jan 07, 2022 | 36.29 | 36.29 | 0 | +0.23(+0.64%) | ||
Jan 06, 2022 | 36.06 | 36.06 | 0 | +0.07(+0.19%) | ||
Jan 05, 2022 | 35.99 | 35.99 | 0 | -0.45(-1.23%) | ||
Jan 04, 2022 | 36.44 | 36.44 | 0 | +0.49(+1.36%) | ||
Jan 03, 2022 | 35.95 | 35.95 | 0 | +0.20(+0.56%) | ||
Dec 31, 2021 | 35.75 | 35.75 | 0 | -0.11(-0.31%) | ||
Dec 30, 2021 | 35.86 | 35.86 | 0 | -0.01(-0.03%) | ||
Dec 29, 2021 | 35.87 | 35.87 | 0 | +0.05(+0.14%) | ||
Dec 28, 2021 | 35.82 | 35.82 | 0 | -0.04(-0.11%) | ||
Dec 27, 2021 | 35.86 | 35.86 | 0 | +0.23(+0.65%) | ||
Dec 23, 2021 | 35.63 | 35.63 | 0 | +0.34(+0.96%) | ||
Dec 22, 2021 | 35.29 | 35.29 | 0 | +0.29(+0.83%) | ||
Dec 21, 2021 | 35.00 | 35.00 | 0 | +0.78(+2.28%) | ||
Dec 20, 2021 | 34.22 | 34.22 | 0 | -0.55(-1.58%) | ||
Dec 17, 2021 | 34.77 | 34.77 | 0 | -0.35(-1.00%) | ||
Dec 16, 2021 | 35.12 | 35.12 | 0 | -0.46(-1.29%) | ||
Dec 15, 2021 | 35.58 | 35.58 | 0 | +0.23(+0.65%) | ||
Dec 14, 2021 | 35.35 | 35.35 | 0 | -0.03(-0.08%) | ||
Dec 13, 2021 | 35.38 | 35.38 | 0 | -0.28(-0.79%) | ||
Dec 10, 2021 | 35.66 | 35.66 | 0 | -0.01(-0.03%) | ||
Dec 09, 2021 | 35.67 | 35.67 | 0 | -0.09(-0.25%) | ||
Dec 08, 2021 | 35.76 | 35.76 | 0 | +0.16(+0.45%) | ||
Dec 07, 2021 | 35.60 | 35.60 | 0 | +0.64(+1.83%) | ||
Dec 06, 2021 | 34.96 | 34.96 | 0 | -0.87(-2.43%) | ||
Nov 24, 2021 | 35.83 | 35.83 | 0 | -0.04(-0.11%) | ||
Nov 23, 2021 | 35.87 | 35.87 | 0 | +0.13(+0.36%) | ||
Nov 22, 2021 | 35.74 | 35.74 | 0 | -0.01(-0.03%) | ||
Nov 19, 2021 | 35.75 | 35.75 | 0 | -0.29(-0.80%) | ||
Nov 18, 2021 | 36.04 | 36.04 | 0 | -4.65(-11.43%) | ||
Nov 17, 2021 | 40.69 | 40.69 | 0 | -0.14(-0.34%) | ||
Nov 16, 2021 | 40.83 | 40.83 | 0 | -0.14(-0.34%) | ||
Nov 15, 2021 | 40.97 | 40.97 | 0 | +0.02(+0.05%) | ||
Nov 12, 2021 | 40.95 | 40.95 | 0 | +0.30(+0.74%) | ||
Nov 11, 2021 | 40.65 | 40.65 | 0 | +0.24(+0.59%) | ||
Nov 10, 2021 | 40.41 | 40.41 | 0 | -0.10(-0.25%) | ||
Nov 09, 2021 | 40.51 | 40.51 | 0 | -0.07(-0.17%) | ||
Nov 08, 2021 | 40.58 | 40.58 | 0 | +0.35(+0.87%) | ||
Nov 05, 2021 | 40.23 | 40.23 | 0 | +0.06(+0.15%) | ||
Nov 04, 2021 | 40.17 | 40.17 | 0 | -0.21(-0.52%) | ||
Nov 03, 2021 | 40.38 | 40.38 | 0 | +0.01(+0.02%) | ||
Nov 02, 2021 | 40.37 | 40.37 | 0 | -0.17(-0.42%) |