Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.23 | 22.23 | 0 | +0.23(+1.05%) | ||
Apr 27, 2023 | 22.00 | 22.00 | 0 | +0.31(+1.43%) | ||
Apr 26, 2023 | 21.69 | 21.69 | 0 | -0.22(-1.00%) | ||
Apr 25, 2023 | 21.91 | 21.91 | 0 | -0.53(-2.36%) | ||
Apr 24, 2023 | 22.44 | 22.44 | 0 | -0.05(-0.22%) | ||
Apr 21, 2023 | 22.49 | 22.49 | 0 | -0.02(-0.09%) | ||
Apr 20, 2023 | 22.51 | 22.51 | 0 | -0.06(-0.27%) | ||
Apr 19, 2023 | 22.57 | 22.57 | 0 | +0.02(+0.09%) | ||
Apr 18, 2023 | 22.55 | 22.55 | 0 | -0.05(-0.22%) | ||
Apr 17, 2023 | 22.60 | 22.60 | 0 | +0.17(+0.76%) | ||
Apr 14, 2023 | 22.43 | 22.43 | 0 | -0.15(-0.66%) | ||
Apr 13, 2023 | 22.58 | 22.58 | 0 | +0.23(+1.03%) | ||
Apr 12, 2023 | 22.35 | 22.35 | 0 | -0.15(-0.67%) | ||
Apr 11, 2023 | 22.50 | 22.50 | 0 | +0.41(+1.86%) | ||
Apr 06, 2023 | 22.09 | 22.09 | 0 | +0.02(+0.09%) | ||
Apr 05, 2023 | 22.07 | 22.07 | 0 | -0.13(-0.59%) | ||
Apr 04, 2023 | 22.20 | 22.20 | 0 | -0.43(-1.90%) | ||
Apr 03, 2023 | 22.63 | 22.63 | 0 | -0.04(-0.18%) | ||
Mar 31, 2023 | 22.67 | 22.67 | 0 | +0.36(+1.61%) | ||
Mar 30, 2023 | 22.31 | 22.31 | 0 | +0.01(+0.04%) | ||
Mar 29, 2023 | 22.30 | 22.30 | 0 | +0.23(+1.04%) | ||
Mar 28, 2023 | 22.07 | 22.07 | 0 | -0.01(-0.05%) | ||
Mar 27, 2023 | 22.08 | 22.08 | 0 | +0.24(+1.10%) | ||
Mar 24, 2023 | 21.84 | 21.84 | 0 | +0.17(+0.78%) | ||
Mar 23, 2023 | 21.67 | 21.67 | 0 | -0.14(-0.64%) | ||
Mar 22, 2023 | 21.81 | 21.81 | 0 | -0.50(-2.24%) | ||
Mar 21, 2023 | 22.31 | 22.31 | 0 | +0.41(+1.87%) | ||
Mar 20, 2023 | 21.90 | 21.90 | 0 | +0.27(+1.25%) | ||
Mar 17, 2023 | 21.63 | 21.63 | 0 | -0.50(-2.26%) | ||
Mar 16, 2023 | 22.13 | 22.13 | 0 | +0.40(+1.84%) | ||
Mar 15, 2023 | 21.73 | 21.73 | 0 | -0.40(-1.81%) | ||
Mar 14, 2023 | 22.13 | 22.13 | 0 | +0.39(+1.79%) | ||
Mar 13, 2023 | 21.74 | 21.74 | 0 | -0.50(-2.25%) | ||
Mar 10, 2023 | 22.24 | 22.24 | 0 | -0.62(-2.71%) | ||
Mar 09, 2023 | 22.86 | 22.86 | 0 | -0.63(-2.68%) | ||
Mar 08, 2023 | 23.49 | 23.49 | 0 | +0.04(+0.17%) | ||
Mar 07, 2023 | 23.45 | 23.45 | 0 | -0.24(-1.01%) | ||
Mar 06, 2023 | 23.69 | 23.69 | 0 | -0.34(-1.41%) | ||
Mar 03, 2023 | 24.03 | 24.03 | 0 | +0.20(+0.84%) | ||
Mar 02, 2023 | 23.83 | 23.83 | 0 | +0.04(+0.17%) | ||
Mar 01, 2023 | 23.79 | 23.79 | 0 | +0.08(+0.34%) | ||
Feb 28, 2023 | 23.71 | 23.71 | 0 | -0.10(-0.42%) | ||
Feb 27, 2023 | 23.81 | 23.81 | 0 | +0.09(+0.38%) | ||
Feb 24, 2023 | 23.72 | 23.72 | 0 | -0.14(-0.59%) | ||
Feb 23, 2023 | 23.86 | 23.86 | 0 | +0.12(+0.51%) | ||
Feb 22, 2023 | 23.74 | 23.74 | 0 | -0.49(-2.02%) | ||
Feb 17, 2023 | 24.23 | 24.23 | 0 | +0.00(+0.00%) | ||
Feb 16, 2023 | 24.23 | 24.23 | 0 | -0.17(-0.70%) | ||
Feb 15, 2023 | 24.40 | 24.40 | 0 | +0.13(+0.54%) | ||
Feb 14, 2023 | 24.27 | 24.27 | 0 | -0.04(-0.16%) | ||
Feb 13, 2023 | 24.31 | 24.31 | 0 | +0.22(+0.91%) | ||
Feb 10, 2023 | 24.09 | 24.09 | 0 | +0.06(+0.25%) | ||
Feb 09, 2023 | 24.03 | 24.03 | 0 | -0.22(-0.91%) | ||
Feb 08, 2023 | 24.25 | 24.25 | 0 | -0.27(-1.10%) | ||
Feb 07, 2023 | 24.52 | 24.52 | 0 | +0.18(+0.74%) | ||
Feb 06, 2023 | 24.34 | 24.34 | 0 | -0.27(-1.10%) | ||
Feb 03, 2023 | 24.61 | 24.61 | 0 | -0.11(-0.44%) | ||
Feb 02, 2023 | 24.72 | 24.72 | 0 | +0.31(+1.27%) | ||
Feb 01, 2023 | 24.41 | 24.41 | 0 | +0.34(+1.41%) | ||
Jan 31, 2023 | 24.07 | 24.07 | 0 | +0.52(+2.21%) | ||
Jan 30, 2023 | 23.55 | 23.55 | 0 | -0.23(-0.97%) | ||
Jan 27, 2023 | 23.78 | 23.78 | 0 | +0.04(+0.17%) | ||
Jan 26, 2023 | 23.74 | 23.74 | 0 | +0.16(+0.68%) | ||
Jan 25, 2023 | 23.58 | 23.58 | 0 | +0.08(+0.34%) | ||
Jan 24, 2023 | 23.50 | 23.50 | 0 | -0.06(-0.25%) | ||
Jan 23, 2023 | 23.56 | 23.56 | 0 | +0.23(+0.99%) | ||
Jan 20, 2023 | 23.33 | 23.33 | 0 | +0.40(+1.74%) | ||
Jan 19, 2023 | 22.93 | 22.93 | 0 | -0.17(-0.74%) | ||
Jan 18, 2023 | 23.10 | 23.10 | 0 | -0.46(-1.95%) | ||
Jan 13, 2023 | 23.56 | 23.56 | 0 | +0.10(+0.43%) | ||
Jan 12, 2023 | 23.46 | 23.46 | 0 | +0.23(+0.99%) | ||
Jan 11, 2023 | 23.23 | 23.23 | 0 | +0.18(+0.78%) | ||
Jan 10, 2023 | 23.05 | 23.05 | 0 | +0.23(+1.01%) | ||
Jan 09, 2023 | 22.82 | 22.82 | 0 | +0.02(+0.09%) | ||
Jan 06, 2023 | 22.80 | 22.80 | 0 | +0.51(+2.29%) | ||
Jan 05, 2023 | 22.29 | 22.29 | 0 | -0.22(-0.98%) | ||
Jan 04, 2023 | 22.51 | 22.51 | 0 | +0.16(+0.72%) | ||
Dec 30, 2022 | 22.35 | 22.35 | 0 | -0.11(-0.49%) | ||
Dec 29, 2022 | 22.46 | 22.46 | 0 | +0.43(+1.95%) | ||
Dec 28, 2022 | 22.03 | 22.03 | 0 | -0.41(-1.83%) | ||
Dec 23, 2022 | 22.44 | 22.44 | 0 | +0.15(+0.67%) | ||
Dec 22, 2022 | 22.29 | 22.29 | 0 | -0.24(-1.07%) | ||
Dec 21, 2022 | 22.53 | 22.53 | 0 | +0.37(+1.67%) | ||
Dec 20, 2022 | 22.16 | 22.16 | 0 | +0.10(+0.45%) | ||
Dec 19, 2022 | 22.06 | 22.06 | 0 | -0.22(-0.99%) | ||
Dec 16, 2022 | 22.28 | 22.28 | 0 | -0.16(-0.71%) | ||
Dec 15, 2022 | 22.44 | 22.44 | 0 | -0.61(-2.65%) | ||
Dec 14, 2022 | 23.05 | 23.05 | 0 | -0.15(-0.65%) | ||
Dec 13, 2022 | 23.20 | 23.20 | 0 | +0.09(+0.39%) | ||
Dec 12, 2022 | 23.11 | 23.11 | 0 | +0.21(+0.92%) | ||
Dec 09, 2022 | 22.90 | 22.90 | 0 | -0.25(-1.08%) | ||
Dec 08, 2022 | 23.15 | 23.15 | 0 | +0.14(+0.61%) | ||
Dec 07, 2022 | 23.01 | 23.01 | 0 | -0.09(-0.39%) | ||
Dec 06, 2022 | 23.10 | 23.10 | 0 | -0.23(-0.99%) | ||
Dec 05, 2022 | 23.33 | 23.33 | 0 | -0.61(-2.55%) | ||
Dec 02, 2022 | 23.94 | 23.94 | 0 | +0.07(+0.29%) | ||
Dec 01, 2022 | 23.87 | 23.87 | 0 | -0.05(-0.21%) | ||
Nov 30, 2022 | 23.92 | 23.92 | 0 | +0.50(+2.13%) | ||
Nov 29, 2022 | 23.42 | 23.42 | 0 | +0.04(+0.17%) | ||
Nov 28, 2022 | 23.38 | 23.38 | 0 | -0.38(-1.60%) | ||
Nov 25, 2022 | 23.76 | 23.76 | 0 | +0.09(+0.38%) | ||
Nov 23, 2022 | 23.67 | 23.67 | 0 | +0.04(+0.17%) | ||
Nov 22, 2022 | 23.63 | 23.63 | 0 | +0.33(+1.42%) | ||
Nov 21, 2022 | 23.30 | 23.30 | 0 | -0.08(-0.34%) | ||
Nov 18, 2022 | 23.38 | 23.38 | 0 | +0.16(+0.69%) | ||
Nov 17, 2022 | 23.22 | 23.22 | 0 | -0.09(-0.39%) | ||
Nov 16, 2022 | 23.31 | 23.31 | 0 | -0.32(-1.35%) | ||
Nov 15, 2022 | 23.63 | 23.63 | 0 | +0.33(+1.42%) | ||
Nov 14, 2022 | 23.30 | 23.30 | 0 | -0.15(-0.64%) | ||
Nov 11, 2022 | 23.45 | 23.45 | 0 | +0.09(+0.39%) | ||
Nov 10, 2022 | 23.36 | 23.36 | 0 | +1.11(+4.99%) | ||
Nov 09, 2022 | 22.25 | 22.25 | 0 | -0.36(-1.59%) | ||
Nov 08, 2022 | 22.61 | 22.61 | 0 | +0.04(+0.18%) | ||
Nov 07, 2022 | 22.57 | 22.57 | 0 | +0.22(+0.98%) | ||
Nov 04, 2022 | 22.35 | 22.35 | 0 | +0.17(+0.77%) | ||
Nov 03, 2022 | 22.18 | 22.18 | 0 | -0.11(-0.49%) | ||
Nov 02, 2022 | 22.29 | 22.29 | 0 | -0.63(-2.75%) | ||
Nov 01, 2022 | 22.92 | 22.92 | 0 | +0.11(+0.48%) | ||
Oct 31, 2022 | 22.81 | 22.81 | 0 | -0.07(-0.31%) | ||
Oct 28, 2022 | 22.88 | 22.88 | 0 | +0.45(+2.01%) | ||
Oct 27, 2022 | 22.43 | 22.43 | 0 | -0.01(-0.04%) | ||
Oct 26, 2022 | 22.44 | 22.44 | 0 | +0.08(+0.36%) | ||
Oct 25, 2022 | 22.36 | 22.36 | 0 | +0.46(+2.10%) | ||
Oct 24, 2022 | 21.90 | 21.90 | 0 | +0.16(+0.74%) | ||
Oct 21, 2022 | 21.74 | 21.74 | 0 | +0.43(+2.02%) | ||
Oct 20, 2022 | 21.31 | 21.31 | 0 | -0.25(-1.16%) | ||
Oct 19, 2022 | 21.56 | 21.56 | 0 | -0.27(-1.24%) | ||
Oct 18, 2022 | 21.83 | 21.83 | 0 | +0.25(+1.16%) | ||
Oct 17, 2022 | 21.58 | 21.58 | 0 | +0.57(+2.71%) | ||
Oct 14, 2022 | 21.01 | 21.01 | 0 | -0.48(-2.23%) | ||
Oct 13, 2022 | 21.49 | 21.49 | 0 | +0.49(+2.33%) | ||
Oct 12, 2022 | 21.00 | 21.00 | 0 | -0.11(-0.52%) | ||
Oct 11, 2022 | 21.11 | 21.11 | 0 | -0.01(-0.05%) | ||
Oct 10, 2022 | 21.12 | 21.12 | 0 | -0.06(-0.28%) | ||
Oct 07, 2022 | 21.18 | 21.18 | 0 | -0.51(-2.35%) | ||
Oct 06, 2022 | 21.69 | 21.69 | 0 | -0.13(-0.60%) | ||
Oct 05, 2022 | 21.82 | 21.82 | 0 | -0.16(-0.73%) | ||
Oct 04, 2022 | 21.98 | 21.98 | 0 | +0.78(+3.68%) | ||
Oct 03, 2022 | 21.20 | 21.20 | 0 | +0.56(+2.71%) | ||
Sep 30, 2022 | 20.64 | 20.64 | 0 | -0.10(-0.48%) | ||
Sep 29, 2022 | 20.74 | 20.74 | 0 | -0.39(-1.85%) | ||
Sep 28, 2022 | 21.13 | 21.13 | 0 | +0.52(+2.52%) | ||
Sep 27, 2022 | 20.61 | 20.61 | 0 | +0.02(+0.10%) | ||
Sep 26, 2022 | 20.59 | 20.59 | 0 | -0.31(-1.48%) | ||
Sep 23, 2022 | 20.90 | 20.90 | 0 | -0.48(-2.25%) | ||
Sep 22, 2022 | 21.38 | 21.38 | 0 | -0.36(-1.66%) | ||
Sep 21, 2022 | 21.74 | 21.74 | 0 | -0.27(-1.23%) | ||
Sep 20, 2022 | 22.01 | 22.01 | 0 | -0.30(-1.34%) | ||
Sep 19, 2022 | 22.31 | 22.31 | 0 | +0.18(+0.81%) | ||
Sep 16, 2022 | 22.13 | 22.13 | 0 | -0.20(-0.90%) | ||
Sep 15, 2022 | 22.33 | 22.33 | 0 | -0.16(-0.71%) | ||
Sep 14, 2022 | 22.49 | 22.49 | 0 | +0.00(+0.00%) | ||
Sep 13, 2022 | 22.49 | 22.49 | 0 | -0.82(-3.52%) | ||
Sep 12, 2022 | 23.31 | 23.31 | 0 | +0.24(+1.04%) | ||
Sep 09, 2022 | 23.07 | 23.07 | 0 | +0.39(+1.72%) | ||
Sep 08, 2022 | 22.68 | 22.68 | 0 | +0.15(+0.67%) | ||
Sep 07, 2022 | 22.53 | 22.53 | 0 | +0.19(+0.85%) | ||
Sep 02, 2022 | 22.34 | 22.34 | 0 | -0.11(-0.49%) | ||
Sep 01, 2022 | 22.45 | 22.45 | 0 | -0.23(-1.01%) | ||
Aug 31, 2022 | 22.68 | 22.68 | 0 | -0.17(-0.74%) | ||
Aug 30, 2022 | 22.85 | 22.85 | 0 | -0.36(-1.55%) | ||
Aug 29, 2022 | 23.21 | 23.21 | 0 | -0.20(-0.85%) | ||
Aug 26, 2022 | 23.41 | 23.41 | 0 | -0.71(-2.94%) | ||
Aug 25, 2022 | 24.12 | 24.12 | 0 | +0.38(+1.60%) | ||
Aug 24, 2022 | 23.74 | 23.74 | 0 | +0.09(+0.38%) | ||
Aug 23, 2022 | 23.65 | 23.65 | 0 | -0.01(-0.04%) | ||
Aug 22, 2022 | 23.66 | 23.66 | 0 | -0.49(-2.03%) | ||
Aug 19, 2022 | 24.15 | 24.15 | 0 | -0.36(-1.47%) | ||
Aug 18, 2022 | 24.51 | 24.51 | 0 | +0.19(+0.78%) | ||
Aug 17, 2022 | 24.32 | 24.32 | 0 | -0.28(-1.14%) | ||
Aug 16, 2022 | 24.60 | 24.60 | 0 | +0.07(+0.29%) | ||
Aug 15, 2022 | 24.53 | 24.53 | 0 | +0.04(+0.16%) | ||
Aug 12, 2022 | 24.49 | 24.49 | 0 | +0.40(+1.66%) | ||
Aug 11, 2022 | 24.09 | 24.09 | 0 | +0.13(+0.54%) | ||
Aug 10, 2022 | 23.96 | 23.96 | 0 | +0.49(+2.09%) | ||
Aug 09, 2022 | 23.47 | 23.47 | 0 | -0.22(-0.93%) | ||
Aug 08, 2022 | 23.69 | 23.69 | 0 | +0.14(+0.59%) | ||
Aug 05, 2022 | 23.55 | 23.55 | 0 | +0.09(+0.38%) | ||
Aug 04, 2022 | 23.46 | 23.46 | 0 | -0.12(-0.51%) | ||
Aug 03, 2022 | 23.58 | 23.58 | 0 | +0.18(+0.77%) | ||
Aug 02, 2022 | 23.40 | 23.40 | 0 | -0.17(-0.72%) | ||
Aug 01, 2022 | 23.57 | 23.57 | 0 | +0.02(+0.08%) | ||
Jul 29, 2022 | 23.55 | 23.55 | 0 | +0.19(+0.81%) | ||
Jul 28, 2022 | 23.36 | 23.36 | 0 | +0.29(+1.26%) | ||
Jul 27, 2022 | 23.07 | 23.07 | 0 | +0.41(+1.81%) | ||
Jul 26, 2022 | 22.66 | 22.66 | 0 | -0.11(-0.48%) | ||
Jul 25, 2022 | 22.77 | 22.77 | 0 | +0.17(+0.75%) | ||
Jul 22, 2022 | 22.60 | 22.60 | 0 | -0.12(-0.53%) | ||
Jul 20, 2022 | 22.72 | 22.72 | 0 | +0.24(+1.07%) | ||
Jul 19, 2022 | 22.48 | 22.48 | 0 | +0.70(+3.21%) | ||
Jul 18, 2022 | 21.78 | 21.78 | 0 | -0.01(-0.05%) | ||
Jul 15, 2022 | 21.79 | 21.79 | 0 | +0.44(+2.06%) | ||
Jul 14, 2022 | 21.35 | 21.35 | 0 | -0.18(-0.84%) | ||
Jul 13, 2022 | 21.53 | 21.53 | 0 | -0.12(-0.55%) | ||
Jul 12, 2022 | 21.65 | 21.65 | 0 | -0.29(-1.32%) | ||
Jul 08, 2022 | 21.94 | 21.94 | 0 | -0.07(-0.32%) | ||
Jul 07, 2022 | 22.01 | 22.01 | 0 | +0.40(+1.85%) | ||
Jul 06, 2022 | 21.61 | 21.61 | 0 | -0.15(-0.69%) | ||
Jul 05, 2022 | 21.76 | 21.76 | 0 | -0.08(-0.37%) | ||
Jul 01, 2022 | 21.84 | 21.84 | 0 | +0.17(+0.78%) | ||
Jun 30, 2022 | 21.67 | 21.67 | 0 | -0.31(-1.41%) | ||
Jun 28, 2022 | 21.98 | 21.98 | 0 | -0.33(-1.48%) | ||
Jun 27, 2022 | 22.31 | 22.31 | 0 | +0.15(+0.68%) | ||
Jun 24, 2022 | 22.16 | 22.16 | 0 | +0.70(+3.26%) | ||
Jun 23, 2022 | 21.46 | 21.46 | 0 | +0.07(+0.33%) | ||
Jun 22, 2022 | 21.39 | 21.39 | 0 | -0.11(-0.51%) | ||
Jun 21, 2022 | 21.50 | 21.50 | 0 | +0.32(+1.51%) | ||
Jun 17, 2022 | 21.18 | 21.18 | 0 | +0.10(+0.47%) | ||
Jun 16, 2022 | 21.08 | 21.08 | 0 | -0.99(-4.49%) | ||
Jun 15, 2022 | 22.07 | 22.07 | 0 | +0.22(+1.01%) | ||
Jun 14, 2022 | 21.85 | 21.85 | 0 | +0.01(+0.05%) | ||
Jun 13, 2022 | 21.84 | 21.84 | 0 | -0.96(-4.21%) | ||
Jun 10, 2022 | 22.80 | 22.80 | 0 | -0.61(-2.61%) | ||
Jun 09, 2022 | 23.41 | 23.41 | 0 | -0.44(-1.84%) | ||
Jun 08, 2022 | 23.85 | 23.85 | 0 | -0.43(-1.77%) | ||
Jun 07, 2022 | 24.28 | 24.28 | 0 | +0.27(+1.12%) | ||
Jun 06, 2022 | 24.01 | 24.01 | 0 | +0.14(+0.59%) | ||
Jun 03, 2022 | 23.87 | 23.87 | 0 | -0.22(-0.91%) | ||
Jun 02, 2022 | 24.09 | 24.09 | 0 | +0.48(+2.03%) | ||
Jun 01, 2022 | 23.61 | 23.61 | 0 | -0.06(-0.25%) | ||
May 31, 2022 | 23.67 | 23.67 | 0 | -0.22(-0.92%) | ||
May 27, 2022 | 23.89 | 23.89 | 0 | +0.50(+2.14%) | ||
May 26, 2022 | 23.39 | 23.39 | 0 | +0.51(+2.23%) | ||
May 25, 2022 | 22.88 | 22.88 | 0 | +0.39(+1.73%) | ||
May 24, 2022 | 22.49 | 22.49 | 0 | -0.32(-1.40%) | ||
May 23, 2022 | 22.81 | 22.81 | 0 | +0.22(+0.97%) | ||
May 20, 2022 | 22.59 | 22.59 | 0 | -0.02(-0.09%) | ||
May 19, 2022 | 22.61 | 22.61 | 0 | -0.06(-0.26%) | ||
May 18, 2022 | 22.67 | 22.67 | 0 | -0.76(-3.24%) | ||
May 17, 2022 | 23.43 | 23.43 | 0 | +0.59(+2.58%) | ||
May 16, 2022 | 22.84 | 22.84 | 0 | -0.10(-0.44%) | ||
May 13, 2022 | 22.94 | 22.94 | 0 | +0.55(+2.46%) | ||
May 12, 2022 | 22.39 | 22.39 | 0 | +0.23(+1.04%) | ||
May 11, 2022 | 22.16 | 22.16 | 0 | -0.39(-1.73%) | ||
May 10, 2022 | 22.55 | 22.55 | 0 | +0.03(+0.13%) | ||
May 09, 2022 | 22.52 | 22.52 | 0 | -0.77(-3.31%) | ||
May 06, 2022 | 23.29 | 23.29 | 0 | -0.30(-1.27%) | ||
May 05, 2022 | 23.59 | 23.59 | 0 | -0.07(-0.30%) | ||
May 03, 2022 | 23.66 | 23.66 | 0 | +0.21(+0.90%) |