Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 43.94 | 43.94 | 0 | -0.42(-0.95%) | ||
Jun 28, 2022 | 44.36 | 44.36 | 0 | -0.51(-1.14%) | ||
Jun 27, 2022 | 44.87 | 44.87 | 0 | -0.13(-0.29%) | ||
Jun 24, 2022 | 45.00 | 45.00 | 0 | +0.94(+2.13%) | ||
Jun 23, 2022 | 44.06 | 44.06 | 0 | +0.88(+2.04%) | ||
Jun 22, 2022 | 43.18 | 43.18 | 0 | +0.63(+1.48%) | ||
Jun 21, 2022 | 42.55 | 42.55 | 0 | +0.64(+1.53%) | ||
Jun 17, 2022 | 41.91 | 41.91 | 0 | +0.24(+0.58%) | ||
Jun 16, 2022 | 41.67 | 41.67 | 0 | -1.11(-2.59%) | ||
Jun 15, 2022 | 42.78 | 42.78 | 0 | +1.02(+2.44%) | ||
Jun 14, 2022 | 41.76 | 41.76 | 0 | -0.38(-0.90%) | ||
Jun 13, 2022 | 42.14 | 42.14 | 0 | -2.20(-4.96%) | ||
Jun 10, 2022 | 44.34 | 44.34 | 0 | -1.08(-2.38%) | ||
Jun 09, 2022 | 45.42 | 45.42 | 0 | -1.03(-2.22%) | ||
Jun 08, 2022 | 46.45 | 46.45 | 0 | -1.01(-2.13%) | ||
Jun 07, 2022 | 47.46 | 47.46 | 0 | +0.60(+1.28%) | ||
Jun 06, 2022 | 46.86 | 46.86 | 0 | -0.04(-0.09%) | ||
Jun 03, 2022 | 46.90 | 46.90 | 0 | -0.72(-1.51%) | ||
Jun 02, 2022 | 47.62 | 47.62 | 0 | +0.51(+1.08%) | ||
Jun 01, 2022 | 47.11 | 47.11 | 0 | -0.34(-0.72%) | ||
May 31, 2022 | 47.45 | 47.45 | 0 | -0.69(-1.43%) | ||
May 27, 2022 | 48.14 | 48.14 | 0 | +1.32(+2.82%) | ||
May 26, 2022 | 46.82 | 46.82 | 0 | +0.06(+0.13%) | ||
May 25, 2022 | 46.76 | 46.76 | 0 | +0.41(+0.88%) | ||
May 24, 2022 | 46.35 | 46.35 | 0 | +0.43(+0.94%) | ||
May 23, 2022 | 45.92 | 45.92 | 0 | +0.52(+1.15%) | ||
May 20, 2022 | 45.40 | 45.40 | 0 | +0.22(+0.49%) | ||
May 19, 2022 | 45.18 | 45.18 | 0 | -0.08(-0.18%) | ||
May 18, 2022 | 45.26 | 45.26 | 0 | -1.31(-2.81%) | ||
May 17, 2022 | 46.57 | 46.57 | 0 | +0.54(+1.17%) | ||
May 16, 2022 | 46.03 | 46.03 | 0 | -0.29(-0.63%) | ||
May 13, 2022 | 46.32 | 46.32 | 0 | +1.33(+2.96%) | ||
May 12, 2022 | 44.99 | 44.99 | 0 | +0.29(+0.65%) | ||
May 11, 2022 | 44.70 | 44.70 | 0 | +0.11(+0.25%) | ||
May 10, 2022 | 44.59 | 44.59 | 0 | -0.74(-1.63%) | ||
May 09, 2022 | 45.33 | 45.33 | 0 | -2.06(-4.35%) | ||
May 06, 2022 | 47.39 | 47.39 | 0 | -0.50(-1.04%) | ||
May 05, 2022 | 47.89 | 47.89 | 0 | -0.82(-1.68%) | ||
May 03, 2022 | 48.71 | 48.71 | 0 | +0.62(+1.29%) | ||
May 02, 2022 | 48.09 | 48.09 | 0 | -1.21(-2.45%) | ||
Apr 29, 2022 | 49.30 | 49.30 | 0 | -2.34(-4.53%) | ||
Apr 28, 2022 | 51.64 | 51.64 | 0 | +1.06(+2.10%) | ||
Apr 27, 2022 | 50.58 | 50.58 | 0 | -0.23(-0.45%) | ||
Apr 26, 2022 | 50.81 | 50.81 | 0 | -0.90(-1.74%) | ||
Apr 25, 2022 | 51.71 | 51.71 | 0 | -0.13(-0.25%) | ||
Apr 22, 2022 | 51.84 | 51.84 | 0 | -0.89(-1.69%) | ||
Apr 21, 2022 | 52.73 | 52.73 | 0 | -0.35(-0.66%) | ||
Apr 20, 2022 | 53.08 | 53.08 | 0 | +0.83(+1.59%) | ||
Apr 19, 2022 | 52.25 | 52.25 | 0 | +1.06(+2.07%) | ||
Apr 18, 2022 | 51.19 | 51.19 | 0 | -0.14(-0.27%) | ||
Apr 14, 2022 | 51.33 | 51.33 | 0 | -0.21(-0.41%) | ||
Apr 13, 2022 | 51.54 | 51.54 | 0 | +0.39(+0.76%) | ||
Apr 12, 2022 | 51.15 | 51.15 | 0 | -0.05(-0.10%) | ||
Apr 11, 2022 | 51.20 | 51.20 | 0 | -0.57(-1.10%) | ||
Apr 08, 2022 | 51.77 | 51.77 | 0 | +0.01(+0.02%) | ||
Apr 07, 2022 | 51.76 | 51.76 | 0 | -0.36(-0.69%) | ||
Apr 06, 2022 | 52.12 | 52.12 | 0 | +0.65(+1.26%) | ||
Apr 05, 2022 | 51.47 | 51.47 | 0 | -0.10(-0.19%) | ||
Apr 04, 2022 | 51.57 | 51.57 | 0 | -0.26(-0.50%) | ||
Apr 01, 2022 | 51.83 | 51.83 | 0 | +0.98(+1.93%) | ||
Mar 31, 2022 | 50.85 | 50.85 | 0 | -0.61(-1.19%) | ||
Mar 30, 2022 | 51.46 | 51.46 | 0 | -0.23(-0.44%) | ||
Mar 29, 2022 | 51.69 | 51.69 | 0 | +1.40(+2.78%) | ||
Mar 28, 2022 | 50.29 | 50.29 | 0 | +0.48(+0.96%) | ||
Mar 25, 2022 | 49.81 | 49.81 | 0 | +0.61(+1.24%) | ||
Mar 24, 2022 | 49.20 | 49.20 | 0 | +0.35(+0.72%) | ||
Mar 23, 2022 | 48.85 | 48.85 | 0 | -0.46(-0.93%) | ||
Mar 22, 2022 | 49.31 | 49.31 | 0 | +0.05(+0.10%) | ||
Mar 21, 2022 | 49.26 | 49.26 | 0 | -0.35(-0.71%) | ||
Mar 18, 2022 | 49.61 | 49.61 | 0 | +0.14(+0.28%) | ||
Mar 17, 2022 | 49.47 | 49.47 | 0 | +0.65(+1.33%) | ||
Mar 16, 2022 | 48.82 | 48.82 | 0 | +0.49(+1.01%) | ||
Mar 15, 2022 | 48.33 | 48.33 | 0 | +0.35(+0.73%) | ||
Mar 14, 2022 | 47.98 | 47.98 | 0 | -0.36(-0.74%) | ||
Mar 11, 2022 | 48.34 | 48.34 | 0 | -0.51(-1.04%) | ||
Mar 10, 2022 | 48.85 | 48.85 | 0 | +0.26(+0.54%) | ||
Mar 09, 2022 | 48.59 | 48.59 | 0 | +0.64(+1.33%) | ||
Mar 08, 2022 | 47.95 | 47.95 | 0 | -0.19(-0.39%) | ||
Mar 07, 2022 | 48.14 | 48.14 | 0 | -0.83(-1.69%) | ||
Mar 04, 2022 | 48.97 | 48.97 | 0 | +0.33(+0.68%) | ||
Mar 03, 2022 | 48.64 | 48.64 | 0 | +0.37(+0.77%) | ||
Mar 02, 2022 | 48.27 | 48.27 | 0 | +0.98(+2.07%) | ||
Mar 01, 2022 | 47.29 | 47.29 | 0 | -0.14(-0.30%) | ||
Feb 28, 2022 | 47.43 | 47.43 | 0 | -0.69(-1.43%) | ||
Feb 25, 2022 | 48.12 | 48.12 | 0 | +1.17(+2.49%) | ||
Feb 24, 2022 | 46.95 | 46.95 | 0 | +0.80(+1.73%) | ||
Feb 23, 2022 | 46.15 | 46.15 | 0 | -0.82(-1.75%) | ||
Feb 22, 2022 | 46.97 | 46.97 | 0 | -0.15(-0.32%) | ||
Feb 18, 2022 | 47.12 | 47.12 | 0 | -0.22(-0.46%) | ||
Feb 17, 2022 | 47.34 | 47.34 | 0 | -0.52(-1.09%) | ||
Feb 16, 2022 | 47.86 | 47.86 | 0 | +0.21(+0.44%) | ||
Feb 15, 2022 | 47.65 | 47.65 | 0 | +0.33(+0.70%) | ||
Feb 14, 2022 | 47.32 | 47.32 | 0 | -0.51(-1.07%) | ||
Feb 11, 2022 | 47.83 | 47.83 | 0 | -0.54(-1.12%) | ||
Feb 10, 2022 | 48.37 | 48.37 | 0 | -1.30(-2.62%) | ||
Feb 09, 2022 | 49.67 | 49.67 | 0 | +1.14(+2.35%) | ||
Feb 08, 2022 | 48.53 | 48.53 | 0 | -0.20(-0.41%) | ||
Feb 07, 2022 | 48.73 | 48.73 | 0 | -0.06(-0.12%) | ||
Feb 04, 2022 | 48.79 | 48.79 | 0 | -0.51(-1.03%) | ||
Feb 03, 2022 | 49.30 | 49.30 | 0 | -0.51(-1.02%) | ||
Feb 02, 2022 | 49.81 | 49.81 | 0 | +0.65(+1.32%) | ||
Feb 01, 2022 | 49.16 | 49.16 | 0 | -0.36(-0.73%) | ||
Jan 31, 2022 | 49.52 | 49.52 | 0 | +0.75(+1.54%) | ||
Jan 28, 2022 | 48.77 | 48.77 | 0 | +1.52(+3.22%) | ||
Jan 27, 2022 | 47.25 | 47.25 | 0 | -0.85(-1.77%) | ||
Jan 26, 2022 | 48.10 | 48.10 | 0 | -0.73(-1.49%) | ||
Jan 25, 2022 | 48.83 | 48.83 | 0 | -0.20(-0.41%) | ||
Jan 24, 2022 | 49.03 | 49.03 | 0 | +0.06(+0.12%) | ||
Jan 21, 2022 | 48.97 | 48.97 | 0 | +0.02(+0.04%) | ||
Jan 20, 2022 | 48.95 | 48.95 | 0 | -0.52(-1.05%) | ||
Jan 19, 2022 | 49.47 | 49.47 | 0 | -0.65(-1.30%) | ||
Jan 18, 2022 | 50.12 | 50.12 | 0 | -0.45(-0.89%) | ||
Jan 14, 2022 | 50.57 | 50.57 | 0 | -0.45(-0.88%) | ||
Jan 13, 2022 | 51.02 | 51.02 | 0 | -0.09(-0.18%) | ||
Jan 12, 2022 | 51.11 | 51.11 | 0 | +0.11(+0.22%) | ||
Jan 11, 2022 | 51.00 | 51.00 | 0 | +0.00(+0.00%) | ||
Jan 10, 2022 | 51.00 | 51.00 | 0 | -0.38(-0.74%) | ||
Jan 07, 2022 | 51.38 | 51.38 | 0 | -0.33(-0.64%) | ||
Jan 06, 2022 | 51.71 | 51.71 | 0 | -0.04(-0.08%) | ||
Jan 05, 2022 | 51.75 | 51.75 | 0 | -1.57(-2.94%) | ||
Jan 04, 2022 | 53.32 | 53.32 | 0 | -0.19(-0.36%) | ||
Jan 03, 2022 | 53.51 | 53.51 | 0 | -0.51(-0.94%) | ||
Dec 31, 2021 | 54.02 | 54.02 | 0 | +0.13(+0.24%) | ||
Dec 30, 2021 | 53.89 | 53.89 | 0 | +0.24(+0.45%) | ||
Dec 29, 2021 | 53.65 | 53.65 | 0 | +0.36(+0.68%) | ||
Dec 28, 2021 | 53.29 | 53.29 | 0 | +0.19(+0.36%) | ||
Dec 27, 2021 | 53.10 | 53.10 | 0 | +0.97(+1.86%) | ||
Dec 23, 2021 | 52.13 | 52.13 | 0 | -0.13(-0.25%) | ||
Dec 22, 2021 | 52.26 | 52.26 | 0 | +0.52(+1.01%) | ||
Dec 21, 2021 | 51.74 | 51.74 | 0 | +0.48(+0.94%) | ||
Dec 20, 2021 | 51.26 | 51.26 | 0 | -0.41(-0.79%) | ||
Dec 17, 2021 | 51.67 | 51.67 | 0 | -1.04(-1.97%) | ||
Dec 16, 2021 | 52.71 | 52.71 | 0 | +0.10(+0.19%) | ||
Dec 15, 2021 | 52.61 | 52.61 | 0 | +0.72(+1.39%) | ||
Dec 14, 2021 | 51.89 | 51.89 | 0 | -0.72(-1.37%) | ||
Dec 13, 2021 | 52.61 | 52.61 | 0 | +0.63(+1.21%) | ||
Dec 10, 2021 | 51.98 | 51.98 | 0 | +0.16(+0.31%) | ||
Dec 09, 2021 | 51.82 | 51.82 | 0 | -0.67(-1.28%) | ||
Dec 08, 2021 | 52.49 | 52.49 | 0 | +0.34(+0.65%) | ||
Dec 07, 2021 | 52.15 | 52.15 | 0 | +0.83(+1.62%) | ||
Dec 06, 2021 | 51.32 | 51.32 | 0 | -0.69(-1.33%) | ||
Nov 24, 2021 | 52.01 | 52.01 | 0 | +0.66(+1.29%) | ||
Nov 23, 2021 | 51.35 | 51.35 | 0 | +0.50(+0.98%) | ||
Nov 22, 2021 | 50.85 | 50.85 | 0 | -0.28(-0.55%) | ||
Nov 19, 2021 | 51.13 | 51.13 | 0 | -0.29(-0.56%) | ||
Nov 18, 2021 | 51.42 | 51.42 | 0 | -0.16(-0.31%) | ||
Nov 17, 2021 | 51.58 | 51.58 | 0 | +0.30(+0.59%) | ||
Nov 16, 2021 | 51.28 | 51.28 | 0 | -0.33(-0.64%) | ||
Nov 15, 2021 | 51.61 | 51.61 | 0 | +0.47(+0.92%) | ||
Nov 12, 2021 | 51.14 | 51.14 | 0 | -0.02(-0.04%) | ||
Nov 11, 2021 | 51.16 | 51.16 | 0 | +0.07(+0.14%) | ||
Nov 10, 2021 | 51.09 | 51.09 | 0 | -0.12(-0.23%) | ||
Nov 09, 2021 | 51.21 | 51.21 | 0 | +0.15(+0.29%) | ||
Nov 08, 2021 | 51.06 | 51.06 | 0 | -0.09(-0.18%) | ||
Nov 05, 2021 | 51.15 | 51.15 | 0 | +0.24(+0.47%) | ||
Nov 04, 2021 | 50.91 | 50.91 | 0 | -0.59(-1.15%) | ||
Nov 03, 2021 | 51.50 | 51.50 | 0 | +0.24(+0.47%) | ||
Nov 02, 2021 | 51.26 | 51.26 | 0 | +0.34(+0.67%) | ||
Nov 01, 2021 | 50.92 | 50.92 | 0 | +0.27(+0.53%) | ||
Oct 29, 2021 | 50.65 | 50.65 | 0 | -0.65(-1.27%) | ||
Oct 28, 2021 | 51.30 | 51.30 | 0 | +0.76(+1.50%) | ||
Oct 27, 2021 | 50.54 | 50.54 | 0 | -0.32(-0.63%) | ||
Oct 26, 2021 | 50.86 | 50.86 | 0 | +0.17(+0.34%) | ||
Oct 25, 2021 | 50.69 | 50.69 | 0 | +0.12(+0.24%) | ||
Oct 22, 2021 | 50.57 | 50.57 | 0 | +0.18(+0.36%) | ||
Oct 21, 2021 | 50.39 | 50.39 | 0 | +0.09(+0.18%) | ||
Oct 20, 2021 | 50.30 | 50.30 | 0 | +0.71(+1.43%) | ||
Oct 19, 2021 | 49.59 | 49.59 | 0 | +0.16(+0.32%) | ||
Oct 18, 2021 | 49.43 | 49.43 | 0 | +0.10(+0.20%) | ||
Oct 15, 2021 | 49.33 | 49.33 | 0 | -0.07(-0.14%) | ||
Oct 14, 2021 | 49.40 | 49.40 | 0 | +0.56(+1.15%) | ||
Oct 13, 2021 | 48.84 | 48.84 | 0 | +0.24(+0.49%) | ||
Oct 12, 2021 | 48.60 | 48.60 | 0 | +0.61(+1.27%) | ||
Oct 11, 2021 | 47.99 | 47.99 | 0 | +0.11(+0.23%) | ||
Oct 08, 2021 | 47.88 | 47.88 | 0 | -0.50(-1.03%) | ||
Oct 07, 2021 | 48.38 | 48.38 | 0 | +0.08(+0.17%) | ||
Oct 06, 2021 | 48.30 | 48.30 | 0 | +0.47(+0.98%) | ||
Oct 05, 2021 | 47.83 | 47.83 | 0 | -0.38(-0.79%) | ||
Oct 04, 2021 | 48.21 | 48.21 | 0 | +0.03(+0.06%) | ||
Oct 01, 2021 | 48.18 | 48.18 | 0 | +0.63(+1.32%) | ||
Sep 30, 2021 | 47.55 | 47.55 | 0 | -0.74(-1.53%) | ||
Sep 29, 2021 | 48.29 | 48.29 | 0 | +0.37(+0.77%) | ||
Sep 28, 2021 | 47.92 | 47.92 | 0 | -0.28(-0.58%) | ||
Sep 27, 2021 | 48.20 | 48.20 | 0 | -0.72(-1.47%) | ||
Sep 24, 2021 | 48.92 | 48.92 | 0 | -0.63(-1.27%) | ||
Sep 23, 2021 | 49.55 | 49.55 | 0 | -0.22(-0.44%) | ||
Sep 22, 2021 | 49.77 | 49.77 | 0 | +0.40(+0.81%) | ||
Sep 21, 2021 | 49.37 | 49.37 | 0 | +0.03(+0.06%) | ||
Sep 20, 2021 | 49.34 | 49.34 | 0 | -0.20(-0.40%) | ||
Sep 17, 2021 | 49.54 | 49.54 | 0 | -0.48(-0.96%) | ||
Sep 16, 2021 | 50.02 | 50.02 | 0 | +0.07(+0.14%) | ||
Sep 15, 2021 | 49.95 | 49.95 | 0 | +0.05(+0.10%) | ||
Sep 14, 2021 | 49.90 | 49.90 | 0 | -0.09(-0.18%) | ||
Sep 13, 2021 | 49.99 | 49.99 | 0 | +0.31(+0.62%) | ||
Sep 10, 2021 | 49.68 | 49.68 | 0 | -0.67(-1.33%) | ||
Sep 09, 2021 | 50.35 | 50.35 | 0 | -1.14(-2.21%) | ||
Sep 08, 2021 | 51.49 | 51.49 | 0 | +0.28(+0.55%) | ||
Sep 07, 2021 | 51.21 | 51.21 | 0 | -0.60(-1.16%) | ||
Sep 03, 2021 | 51.81 | 51.81 | 0 | -0.98(-1.86%) | ||
Sep 02, 2021 | 52.79 | 52.79 | 0 | +0.31(+0.59%) | ||
Sep 01, 2021 | 52.48 | 52.48 | 0 | +0.77(+1.49%) | ||
Aug 31, 2021 | 51.71 | 51.71 | 0 | +0.35(+0.68%) | ||
Aug 30, 2021 | 51.36 | 51.36 | 0 | +0.53(+1.04%) | ||
Aug 27, 2021 | 50.83 | 50.83 | 0 | +0.49(+0.97%) | ||
Aug 26, 2021 | 50.34 | 50.34 | 0 | +0.10(+0.20%) | ||
Aug 25, 2021 | 50.24 | 50.24 | 0 | -0.05(-0.10%) | ||
Aug 24, 2021 | 50.29 | 50.29 | 0 | -0.31(-0.61%) | ||
Aug 23, 2021 | 50.60 | 50.60 | 0 | -0.21(-0.41%) | ||
Aug 20, 2021 | 50.81 | 50.81 | 0 | +0.25(+0.49%) | ||
Aug 19, 2021 | 50.56 | 50.56 | 0 | +0.27(+0.54%) | ||
Aug 18, 2021 | 50.29 | 50.29 | 0 | -0.49(-0.96%) | ||
Aug 17, 2021 | 50.78 | 50.78 | 0 | +0.01(+0.02%) | ||
Aug 16, 2021 | 50.77 | 50.77 | 0 | +0.04(+0.08%) | ||
Aug 13, 2021 | 50.73 | 50.73 | 0 | +0.35(+0.69%) | ||
Aug 12, 2021 | 50.38 | 50.38 | 0 | +0.16(+0.32%) | ||
Aug 11, 2021 | 50.22 | 50.22 | 0 | +0.32(+0.64%) | ||
Aug 10, 2021 | 49.90 | 49.90 | 0 | -0.54(-1.07%) | ||
Aug 09, 2021 | 50.44 | 50.44 | 0 | -0.25(-0.49%) | ||
Aug 06, 2021 | 50.69 | 50.69 | 0 | -0.10(-0.20%) | ||
Aug 05, 2021 | 50.79 | 50.79 | 0 | +0.47(+0.93%) | ||
Aug 04, 2021 | 50.32 | 50.32 | 0 | -0.15(-0.30%) | ||
Aug 03, 2021 | 50.47 | 50.47 | 0 | +0.13(+0.26%) | ||
Aug 02, 2021 | 50.34 | 50.34 | 0 | -0.11(-0.22%) | ||
Jul 30, 2021 | 50.45 | 50.45 | 0 | +0.21(+0.42%) | ||
Jul 29, 2021 | 50.24 | 50.24 | 0 | -0.03(-0.06%) | ||
Jul 28, 2021 | 50.27 | 50.27 | 0 | -0.24(-0.48%) | ||
Jul 27, 2021 | 50.51 | 50.51 | 0 | +0.36(+0.72%) | ||
Jul 26, 2021 | 50.15 | 50.15 | 0 | -0.09(-0.18%) | ||
Jul 23, 2021 | 50.24 | 50.24 | 0 | +0.42(+0.84%) | ||
Jul 22, 2021 | 49.82 | 49.82 | 0 | -0.36(-0.72%) | ||
Jul 21, 2021 | 50.18 | 50.18 | 0 | -0.10(-0.20%) | ||
Jul 20, 2021 | 50.28 | 50.28 | 0 | +1.01(+2.05%) | ||
Jul 19, 2021 | 49.27 | 49.27 | 0 | -0.86(-1.72%) | ||
Jul 16, 2021 | 50.13 | 50.13 | 0 | +0.09(+0.18%) | ||
Jul 15, 2021 | 50.04 | 50.04 | 0 | +0.13(+0.26%) | ||
Jul 14, 2021 | 49.91 | 49.91 | 0 | +0.39(+0.79%) | ||
Jul 13, 2021 | 49.52 | 49.52 | 0 | -0.65(-1.30%) | ||
Jul 12, 2021 | 50.17 | 50.17 | 0 | +0.46(+0.93%) | ||
Jul 09, 2021 | 49.71 | 49.71 | 0 | +0.71(+1.45%) | ||
Jul 08, 2021 | 49.00 | 49.00 | 0 | -0.10(-0.20%) | ||
Jul 07, 2021 | 49.10 | 49.10 | 0 | +0.20(+0.41%) | ||
Jul 06, 2021 | 48.90 | 48.90 | 0 | +0.48(+0.99%) | ||
Jul 02, 2021 | 48.42 | 48.42 | 0 | +0.27(+0.56%) |