Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.82 | 28.82 | 0 | +0.28(+0.98%) | ||
Apr 27, 2023 | 28.54 | 28.54 | 0 | +0.47(+1.67%) | ||
Apr 26, 2023 | 28.07 | 28.07 | 0 | -0.18(-0.64%) | ||
Apr 25, 2023 | 28.25 | 28.25 | 0 | -0.34(-1.19%) | ||
Apr 24, 2023 | 28.59 | 28.59 | 0 | +0.05(+0.18%) | ||
Apr 21, 2023 | 28.54 | 28.54 | 0 | +0.00(+0.00%) | ||
Apr 20, 2023 | 28.54 | 28.54 | 0 | -0.13(-0.45%) | ||
Apr 19, 2023 | 28.67 | 28.67 | 0 | +0.02(+0.07%) | ||
Apr 18, 2023 | 28.65 | 28.65 | 0 | +0.04(+0.14%) | ||
Apr 17, 2023 | 28.61 | 28.61 | 0 | +0.14(+0.49%) | ||
Apr 14, 2023 | 28.47 | 28.47 | 0 | -0.05(-0.18%) | ||
Apr 13, 2023 | 28.52 | 28.52 | 0 | +0.29(+1.03%) | ||
Apr 12, 2023 | 28.23 | 28.23 | 0 | -0.03(-0.11%) | ||
Apr 11, 2023 | 28.26 | 28.26 | 0 | +0.11(+0.39%) | ||
Apr 06, 2023 | 28.15 | 28.15 | 0 | +0.07(+0.25%) | ||
Apr 05, 2023 | 28.08 | 28.08 | 0 | +0.08(+0.29%) | ||
Apr 04, 2023 | 28.00 | 28.00 | 0 | -0.10(-0.36%) | ||
Apr 03, 2023 | 28.10 | 28.10 | 0 | +0.17(+0.61%) | ||
Mar 31, 2023 | 27.93 | 27.93 | 0 | +0.22(+0.79%) | ||
Mar 30, 2023 | 27.71 | 27.71 | 0 | +0.15(+0.54%) | ||
Mar 29, 2023 | 27.56 | 27.56 | 0 | +0.37(+1.36%) | ||
Mar 28, 2023 | 27.19 | 27.19 | 0 | -0.01(-0.04%) | ||
Mar 27, 2023 | 27.20 | 27.20 | 0 | +0.12(+0.44%) | ||
Mar 24, 2023 | 27.08 | 27.08 | 0 | +0.24(+0.89%) | ||
Mar 23, 2023 | 26.84 | 26.84 | 0 | -0.04(-0.15%) | ||
Mar 22, 2023 | 26.88 | 26.88 | 0 | -0.40(-1.47%) | ||
Mar 21, 2023 | 27.28 | 27.28 | 0 | +0.23(+0.85%) | ||
Mar 20, 2023 | 27.05 | 27.05 | 0 | +0.31(+1.16%) | ||
Mar 17, 2023 | 26.74 | 26.74 | 0 | -0.38(-1.40%) | ||
Mar 16, 2023 | 27.12 | 27.12 | 0 | +0.40(+1.50%) | ||
Mar 15, 2023 | 26.72 | 26.72 | 0 | -0.33(-1.22%) | ||
Mar 14, 2023 | 27.05 | 27.05 | 0 | +0.32(+1.20%) | ||
Mar 13, 2023 | 26.73 | 26.73 | 0 | -0.04(-0.15%) | ||
Mar 10, 2023 | 26.77 | 26.77 | 0 | -0.33(-1.22%) | ||
Mar 09, 2023 | 27.10 | 27.10 | 0 | -0.49(-1.78%) | ||
Mar 08, 2023 | 27.59 | 27.59 | 0 | -0.04(-0.14%) | ||
Mar 07, 2023 | 27.63 | 27.63 | 0 | -0.44(-1.57%) | ||
Mar 06, 2023 | 28.07 | 28.07 | 0 | +0.00(+0.00%) | ||
Mar 03, 2023 | 28.07 | 28.07 | 0 | +0.37(+1.34%) | ||
Mar 02, 2023 | 27.70 | 27.70 | 0 | +0.19(+0.69%) | ||
Mar 01, 2023 | 27.51 | 27.51 | 0 | -0.11(-0.40%) | ||
Feb 28, 2023 | 27.62 | 27.62 | 0 | -0.17(-0.61%) | ||
Feb 27, 2023 | 27.79 | 27.79 | 0 | +0.04(+0.14%) | ||
Feb 24, 2023 | 27.75 | 27.75 | 0 | -0.10(-0.36%) | ||
Feb 23, 2023 | 27.85 | 27.85 | 0 | +0.08(+0.29%) | ||
Feb 22, 2023 | 27.77 | 27.77 | 0 | -0.49(-1.73%) | ||
Feb 17, 2023 | 28.26 | 28.26 | 0 | -0.02(-0.07%) | ||
Feb 16, 2023 | 28.28 | 28.28 | 0 | -0.24(-0.84%) | ||
Feb 15, 2023 | 28.52 | 28.52 | 0 | +0.03(+0.11%) | ||
Feb 14, 2023 | 28.49 | 28.49 | 0 | -0.07(-0.25%) | ||
Feb 13, 2023 | 28.56 | 28.56 | 0 | +0.25(+0.88%) | ||
Feb 10, 2023 | 28.31 | 28.31 | 0 | +0.23(+0.82%) | ||
Feb 09, 2023 | 28.08 | 28.08 | 0 | -0.30(-1.06%) | ||
Feb 08, 2023 | 28.38 | 28.38 | 0 | -0.19(-0.67%) | ||
Feb 07, 2023 | 28.57 | 28.57 | 0 | +0.24(+0.85%) | ||
Feb 06, 2023 | 28.33 | 28.33 | 0 | -0.09(-0.32%) | ||
Feb 03, 2023 | 28.42 | 28.42 | 0 | -0.19(-0.66%) | ||
Feb 02, 2023 | 28.61 | 28.61 | 0 | +0.09(+0.32%) | ||
Feb 01, 2023 | 28.52 | 28.52 | 0 | +0.09(+0.32%) | ||
Jan 31, 2023 | 28.43 | 28.43 | 0 | +0.41(+1.46%) | ||
Jan 30, 2023 | 28.02 | 28.02 | 0 | -0.24(-0.85%) | ||
Jan 27, 2023 | 28.26 | 28.26 | 0 | -0.04(-0.14%) | ||
Jan 26, 2023 | 28.30 | 28.30 | 0 | +0.09(+0.32%) | ||
Jan 25, 2023 | 28.21 | 28.21 | 0 | +0.01(+0.04%) | ||
Jan 24, 2023 | 28.20 | 28.20 | 0 | +0.02(+0.07%) | ||
Jan 23, 2023 | 28.18 | 28.18 | 0 | +0.19(+0.68%) | ||
Jan 20, 2023 | 27.99 | 27.99 | 0 | +0.33(+1.19%) | ||
Jan 19, 2023 | 27.66 | 27.66 | 0 | -0.20(-0.72%) | ||
Jan 18, 2023 | 27.86 | 27.86 | 0 | -0.70(-2.45%) | ||
Jan 13, 2023 | 28.56 | 28.56 | 0 | +0.04(+0.14%) | ||
Jan 12, 2023 | 28.52 | 28.52 | 0 | +0.12(+0.42%) | ||
Jan 11, 2023 | 28.40 | 28.40 | 0 | +0.30(+1.07%) | ||
Jan 10, 2023 | 28.10 | 28.10 | 0 | +0.07(+0.25%) | ||
Jan 09, 2023 | 28.03 | 28.03 | 0 | -0.11(-0.39%) | ||
Jan 06, 2023 | 28.14 | 28.14 | 0 | +0.64(+2.33%) | ||
Jan 05, 2023 | 27.50 | 27.50 | 0 | -0.34(-1.22%) | ||
Jan 04, 2023 | 27.84 | 27.84 | 0 | +0.16(+0.58%) | ||
Dec 30, 2022 | 27.68 | 27.68 | 0 | -0.10(-0.36%) | ||
Dec 29, 2022 | 27.78 | 27.78 | 0 | +0.34(+1.24%) | ||
Dec 28, 2022 | 27.44 | 27.44 | 0 | -0.31(-1.12%) | ||
Dec 23, 2022 | 27.75 | 27.75 | 0 | +0.19(+0.69%) | ||
Dec 22, 2022 | 27.56 | 27.56 | 0 | -0.28(-1.01%) | ||
Dec 21, 2022 | 27.84 | 27.84 | 0 | +0.37(+1.35%) | ||
Dec 20, 2022 | 27.47 | 27.47 | 0 | -0.86(-3.04%) | ||
Dec 19, 2022 | 28.33 | 28.33 | 0 | -0.20(-0.70%) | ||
Dec 16, 2022 | 28.53 | 28.53 | 0 | -0.31(-1.07%) | ||
Dec 15, 2022 | 28.84 | 28.84 | 0 | -0.60(-2.04%) | ||
Dec 14, 2022 | 29.44 | 29.44 | 0 | -0.04(-0.14%) | ||
Dec 13, 2022 | 29.48 | 29.48 | 0 | +0.18(+0.61%) | ||
Dec 12, 2022 | 29.30 | 29.30 | 0 | +0.45(+1.56%) | ||
Dec 09, 2022 | 28.85 | 28.85 | 0 | -0.15(-0.52%) | ||
Dec 08, 2022 | 29.00 | 29.00 | 0 | +0.16(+0.55%) | ||
Dec 07, 2022 | 28.84 | 28.84 | 0 | -0.02(-0.07%) | ||
Dec 06, 2022 | 28.86 | 28.86 | 0 | -0.33(-1.13%) | ||
Dec 05, 2022 | 29.19 | 29.19 | 0 | -0.59(-1.98%) | ||
Dec 02, 2022 | 29.78 | 29.78 | 0 | -0.03(-0.10%) | ||
Dec 01, 2022 | 29.81 | 29.81 | 0 | -0.02(-0.07%) | ||
Nov 30, 2022 | 29.83 | 29.83 | 0 | +0.75(+2.58%) | ||
Nov 29, 2022 | 29.08 | 29.08 | 0 | +0.03(+0.10%) | ||
Nov 28, 2022 | 29.05 | 29.05 | 0 | -0.41(-1.39%) | ||
Nov 25, 2022 | 29.46 | 29.46 | 0 | +0.08(+0.27%) | ||
Nov 23, 2022 | 29.38 | 29.38 | 0 | +0.13(+0.44%) | ||
Nov 22, 2022 | 29.25 | 29.25 | 0 | +0.40(+1.39%) | ||
Nov 21, 2022 | 28.85 | 28.85 | 0 | +0.07(+0.24%) | ||
Nov 18, 2022 | 28.78 | 28.78 | 0 | +0.20(+0.70%) | ||
Nov 17, 2022 | 28.58 | 28.58 | 0 | -0.06(-0.21%) | ||
Nov 16, 2022 | 28.64 | 28.64 | 0 | -0.11(-0.38%) | ||
Nov 15, 2022 | 28.75 | 28.75 | 0 | +0.14(+0.49%) | ||
Nov 14, 2022 | 28.61 | 28.61 | 0 | -0.24(-0.83%) | ||
Nov 11, 2022 | 28.85 | 28.85 | 0 | +0.12(+0.42%) | ||
Nov 10, 2022 | 28.73 | 28.73 | 0 | +1.24(+4.51%) | ||
Nov 09, 2022 | 27.49 | 27.49 | 0 | -0.55(-1.96%) | ||
Nov 08, 2022 | 28.04 | 28.04 | 0 | +0.13(+0.47%) | ||
Nov 07, 2022 | 27.91 | 27.91 | 0 | +0.26(+0.94%) | ||
Nov 04, 2022 | 27.65 | 27.65 | 0 | +0.44(+1.62%) | ||
Nov 03, 2022 | 27.21 | 27.21 | 0 | -0.22(-0.80%) | ||
Nov 02, 2022 | 27.43 | 27.43 | 0 | -0.38(-1.37%) | ||
Nov 01, 2022 | 27.81 | 27.81 | 0 | +0.00(+0.00%) | ||
Oct 31, 2022 | 27.81 | 27.81 | 0 | -0.10(-0.36%) | ||
Oct 28, 2022 | 27.91 | 27.91 | 0 | +0.57(+2.08%) | ||
Oct 27, 2022 | 27.34 | 27.34 | 0 | -0.02(-0.07%) | ||
Oct 26, 2022 | 27.36 | 27.36 | 0 | +0.05(+0.18%) | ||
Oct 25, 2022 | 27.31 | 27.31 | 0 | +0.39(+1.45%) | ||
Oct 24, 2022 | 26.92 | 26.92 | 0 | +0.23(+0.86%) | ||
Oct 21, 2022 | 26.69 | 26.69 | 0 | +0.60(+2.30%) | ||
Oct 20, 2022 | 26.09 | 26.09 | 0 | -0.25(-0.95%) | ||
Oct 19, 2022 | 26.34 | 26.34 | 0 | -0.19(-0.72%) | ||
Oct 18, 2022 | 26.53 | 26.53 | 0 | +0.34(+1.30%) | ||
Oct 17, 2022 | 26.19 | 26.19 | 0 | +0.63(+2.46%) | ||
Oct 14, 2022 | 25.56 | 25.56 | 0 | -0.48(-1.84%) | ||
Oct 13, 2022 | 26.04 | 26.04 | 0 | +0.68(+2.68%) | ||
Oct 12, 2022 | 25.36 | 25.36 | 0 | -0.09(-0.35%) | ||
Oct 11, 2022 | 25.45 | 25.45 | 0 | -0.13(-0.51%) | ||
Oct 10, 2022 | 25.58 | 25.58 | 0 | -0.19(-0.74%) | ||
Oct 07, 2022 | 25.77 | 25.77 | 0 | -0.58(-2.20%) | ||
Oct 06, 2022 | 26.35 | 26.35 | 0 | -0.43(-1.61%) | ||
Oct 05, 2022 | 26.78 | 26.78 | 0 | -0.12(-0.45%) | ||
Oct 04, 2022 | 26.90 | 26.90 | 0 | +0.78(+2.99%) | ||
Oct 03, 2022 | 26.12 | 26.12 | 0 | +0.69(+2.71%) | ||
Sep 30, 2022 | 25.43 | 25.43 | 0 | -0.45(-1.74%) | ||
Sep 29, 2022 | 25.88 | 25.88 | 0 | -0.45(-1.71%) | ||
Sep 28, 2022 | 26.33 | 26.33 | 0 | +0.45(+1.74%) | ||
Sep 27, 2022 | 25.88 | 25.88 | 0 | -0.14(-0.54%) | ||
Sep 26, 2022 | 26.02 | 26.02 | 0 | -0.37(-1.40%) | ||
Sep 23, 2022 | 26.39 | 26.39 | 0 | -0.53(-1.97%) | ||
Sep 22, 2022 | 26.92 | 26.92 | 0 | -0.17(-0.63%) | ||
Sep 21, 2022 | 27.09 | 27.09 | 0 | -0.47(-1.71%) | ||
Sep 20, 2022 | 27.56 | 27.56 | 0 | -0.35(-1.25%) | ||
Sep 19, 2022 | 27.91 | 27.91 | 0 | +0.20(+0.72%) | ||
Sep 16, 2022 | 27.71 | 27.71 | 0 | -0.25(-0.89%) | ||
Sep 15, 2022 | 27.96 | 27.96 | 0 | -0.26(-0.92%) | ||
Sep 14, 2022 | 28.22 | 28.22 | 0 | +0.10(+0.36%) | ||
Sep 13, 2022 | 28.12 | 28.12 | 0 | -1.07(-3.67%) | ||
Sep 12, 2022 | 29.19 | 29.19 | 0 | +0.34(+1.18%) | ||
Sep 09, 2022 | 28.85 | 28.85 | 0 | +0.37(+1.30%) | ||
Sep 08, 2022 | 28.48 | 28.48 | 0 | +0.10(+0.35%) | ||
Sep 07, 2022 | 28.38 | 28.38 | 0 | +0.30(+1.07%) | ||
Sep 02, 2022 | 28.08 | 28.08 | 0 | -0.23(-0.81%) | ||
Sep 01, 2022 | 28.31 | 28.31 | 0 | +0.07(+0.25%) | ||
Aug 31, 2022 | 28.24 | 28.24 | 0 | -0.21(-0.74%) | ||
Aug 30, 2022 | 28.45 | 28.45 | 0 | -0.35(-1.22%) | ||
Aug 29, 2022 | 28.80 | 28.80 | 0 | -0.13(-0.45%) | ||
Aug 26, 2022 | 28.93 | 28.93 | 0 | -0.85(-2.85%) | ||
Aug 25, 2022 | 29.78 | 29.78 | 0 | +0.36(+1.22%) | ||
Aug 24, 2022 | 29.42 | 29.42 | 0 | +0.08(+0.27%) | ||
Aug 23, 2022 | 29.34 | 29.34 | 0 | -0.11(-0.37%) | ||
Aug 22, 2022 | 29.45 | 29.45 | 0 | -0.51(-1.70%) | ||
Aug 19, 2022 | 29.96 | 29.96 | 0 | -0.26(-0.86%) | ||
Aug 18, 2022 | 30.22 | 30.22 | 0 | +0.09(+0.30%) | ||
Aug 17, 2022 | 30.13 | 30.13 | 0 | -0.16(-0.53%) | ||
Aug 16, 2022 | 30.29 | 30.29 | 0 | +0.12(+0.40%) | ||
Aug 15, 2022 | 30.17 | 30.17 | 0 | +0.09(+0.30%) | ||
Aug 12, 2022 | 30.08 | 30.08 | 0 | +0.39(+1.31%) | ||
Aug 11, 2022 | 29.69 | 29.69 | 0 | +0.11(+0.37%) | ||
Aug 10, 2022 | 29.58 | 29.58 | 0 | +0.51(+1.75%) | ||
Aug 09, 2022 | 29.07 | 29.07 | 0 | +0.03(+0.10%) | ||
Aug 08, 2022 | 29.04 | 29.04 | 0 | -0.03(-0.10%) | ||
Aug 05, 2022 | 29.07 | 29.07 | 0 | +0.03(+0.10%) | ||
Aug 04, 2022 | 29.04 | 29.04 | 0 | -0.07(-0.24%) | ||
Aug 03, 2022 | 29.11 | 29.11 | 0 | +0.35(+1.22%) | ||
Aug 02, 2022 | 28.76 | 28.76 | 0 | -0.29(-1.00%) | ||
Aug 01, 2022 | 29.05 | 29.05 | 0 | -0.09(-0.31%) | ||
Jul 29, 2022 | 29.14 | 29.14 | 0 | +0.21(+0.73%) | ||
Jul 28, 2022 | 28.93 | 28.93 | 0 | +0.21(+0.73%) | ||
Jul 27, 2022 | 28.72 | 28.72 | 0 | +0.41(+1.45%) | ||
Jul 26, 2022 | 28.31 | 28.31 | 0 | -0.20(-0.70%) | ||
Jul 25, 2022 | 28.51 | 28.51 | 0 | +0.20(+0.71%) | ||
Jul 22, 2022 | 28.31 | 28.31 | 0 | +0.07(+0.25%) | ||
Jul 20, 2022 | 28.24 | 28.24 | 0 | +0.02(+0.07%) | ||
Jul 19, 2022 | 28.22 | 28.22 | 0 | +0.66(+2.39%) | ||
Jul 18, 2022 | 27.56 | 27.56 | 0 | -0.19(-0.68%) | ||
Jul 15, 2022 | 27.75 | 27.75 | 0 | +0.51(+1.87%) | ||
Jul 14, 2022 | 27.24 | 27.24 | 0 | -0.19(-0.69%) | ||
Jul 13, 2022 | 27.43 | 27.43 | 0 | -0.15(-0.54%) | ||
Jul 12, 2022 | 27.58 | 27.58 | 0 | -0.35(-1.25%) | ||
Jul 08, 2022 | 27.93 | 27.93 | 0 | -0.07(-0.25%) | ||
Jul 07, 2022 | 28.00 | 28.00 | 0 | +0.29(+1.05%) | ||
Jul 06, 2022 | 27.71 | 27.71 | 0 | +0.11(+0.40%) | ||
Jul 05, 2022 | 27.60 | 27.60 | 0 | -0.29(-1.04%) | ||
Jul 01, 2022 | 27.89 | 27.89 | 0 | +0.33(+1.20%) | ||
Jun 30, 2022 | 27.56 | 27.56 | 0 | -0.59(-2.10%) | ||
Jun 28, 2022 | 28.15 | 28.15 | 0 | -0.34(-1.19%) | ||
Jun 27, 2022 | 28.49 | 28.49 | 0 | +0.00(+0.00%) | ||
Jun 24, 2022 | 28.49 | 28.49 | 0 | +0.72(+2.59%) | ||
Jun 23, 2022 | 27.77 | 27.77 | 0 | +0.15(+0.54%) | ||
Jun 22, 2022 | 27.62 | 27.62 | 0 | +0.02(+0.07%) | ||
Jun 21, 2022 | 27.60 | 27.60 | 0 | +0.62(+2.30%) | ||
Jun 17, 2022 | 26.98 | 26.98 | 0 | -0.05(-0.18%) | ||
Jun 16, 2022 | 27.03 | 27.03 | 0 | -0.72(-2.59%) | ||
Jun 15, 2022 | 27.75 | 27.75 | 0 | +0.21(+0.76%) | ||
Jun 14, 2022 | 27.54 | 27.54 | 0 | -0.25(-0.90%) | ||
Jun 13, 2022 | 27.79 | 27.79 | 0 | -0.94(-3.27%) | ||
Jun 10, 2022 | 28.73 | 28.73 | 0 | -0.68(-2.31%) | ||
Jun 09, 2022 | 29.41 | 29.41 | 0 | -0.68(-2.26%) | ||
Jun 08, 2022 | 30.09 | 30.09 | 0 | -0.43(-1.41%) | ||
Jun 07, 2022 | 30.52 | 30.52 | 0 | +0.28(+0.93%) | ||
Jun 06, 2022 | 30.24 | 30.24 | 0 | +0.10(+0.33%) | ||
Jun 03, 2022 | 30.14 | 30.14 | 0 | -0.30(-0.99%) | ||
Jun 02, 2022 | 30.44 | 30.44 | 0 | +0.37(+1.23%) | ||
Jun 01, 2022 | 30.07 | 30.07 | 0 | -0.20(-0.66%) | ||
May 31, 2022 | 30.27 | 30.27 | 0 | -0.29(-0.95%) | ||
May 27, 2022 | 30.56 | 30.56 | 0 | +0.57(+1.90%) | ||
May 26, 2022 | 29.99 | 29.99 | 0 | +0.42(+1.42%) | ||
May 25, 2022 | 29.57 | 29.57 | 0 | +0.13(+0.44%) | ||
May 24, 2022 | 29.44 | 29.44 | 0 | +0.06(+0.20%) | ||
May 23, 2022 | 29.38 | 29.38 | 0 | +0.61(+2.12%) | ||
May 20, 2022 | 28.77 | 28.77 | 0 | +0.13(+0.45%) | ||
May 19, 2022 | 28.64 | 28.64 | 0 | -0.26(-0.90%) | ||
May 18, 2022 | 28.90 | 28.90 | 0 | -0.91(-3.05%) | ||
May 17, 2022 | 29.81 | 29.81 | 0 | +0.53(+1.81%) | ||
May 16, 2022 | 29.28 | 29.28 | 0 | +0.02(+0.07%) | ||
May 13, 2022 | 29.26 | 29.26 | 0 | +0.42(+1.46%) | ||
May 12, 2022 | 28.84 | 28.84 | 0 | +0.00(+0.00%) | ||
May 11, 2022 | 28.84 | 28.84 | 0 | -0.21(-0.72%) | ||
May 10, 2022 | 29.05 | 29.05 | 0 | -0.06(-0.21%) | ||
May 09, 2022 | 29.11 | 29.11 | 0 | -0.74(-2.48%) | ||
May 06, 2022 | 29.85 | 29.85 | 0 | -0.05(-0.17%) | ||
May 05, 2022 | 29.90 | 29.90 | 0 | +0.06(+0.20%) | ||
May 03, 2022 | 29.84 | 29.84 | 0 | +0.20(+0.67%) |