Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 42.43 | 42.43 | 0 | +0.26(+0.62%) | ||
Jun 29, 2023 | 42.17 | 42.17 | 0 | +0.18(+0.43%) | ||
Jun 28, 2023 | 41.99 | 41.99 | 0 | +0.02(+0.05%) | ||
Jun 27, 2023 | 41.97 | 41.97 | 0 | +0.28(+0.67%) | ||
Jun 26, 2023 | 41.69 | 41.69 | 0 | +0.11(+0.26%) | ||
Jun 23, 2023 | 41.58 | 41.58 | 0 | -0.21(-0.50%) | ||
Jun 22, 2023 | 41.79 | 41.79 | 0 | -0.12(-0.29%) | ||
Jun 21, 2023 | 41.91 | 41.91 | 0 | -0.19(-0.45%) | ||
Jun 16, 2023 | 42.10 | 42.10 | 0 | -0.10(-0.24%) | ||
Jun 15, 2023 | 42.20 | 42.20 | 0 | +0.42(+1.01%) | ||
Jun 14, 2023 | 41.78 | 41.78 | 0 | -0.10(-0.24%) | ||
Jun 13, 2023 | 41.88 | 41.88 | 0 | +0.21(+0.50%) | ||
Jun 12, 2023 | 41.67 | 41.67 | 0 | +0.11(+0.26%) | ||
Jun 09, 2023 | 41.56 | 41.56 | 0 | -0.05(-0.12%) | ||
Jun 08, 2023 | 41.61 | 41.61 | 0 | +0.06(+0.14%) | ||
Jun 07, 2023 | 41.55 | 41.55 | 0 | +0.13(+0.31%) | ||
Jun 06, 2023 | 41.42 | 41.42 | 0 | +0.23(+0.56%) | ||
Jun 05, 2023 | 41.19 | 41.19 | 0 | -0.10(-0.24%) | ||
Jun 02, 2023 | 41.29 | 41.29 | 0 | +0.51(+1.25%) | ||
Jun 01, 2023 | 40.78 | 40.78 | 0 | +0.24(+0.59%) | ||
May 31, 2023 | 40.54 | 40.54 | 0 | -0.22(-0.54%) | ||
May 26, 2023 | 40.76 | 40.76 | 0 | +0.25(+0.62%) | ||
May 25, 2023 | 40.51 | 40.51 | 0 | -0.19(-0.47%) | ||
May 24, 2023 | 40.70 | 40.70 | 0 | -0.48(-1.17%) | ||
May 22, 2023 | 41.18 | 41.18 | 0 | +0.05(+0.12%) | ||
May 19, 2023 | 41.13 | 41.13 | 0 | -0.03(-0.07%) | ||
May 18, 2023 | 41.16 | 41.16 | 0 | +0.14(+0.34%) | ||
May 17, 2023 | 41.02 | 41.02 | 0 | +0.42(+1.03%) | ||
May 16, 2023 | 40.60 | 40.60 | 0 | -0.37(-0.90%) | ||
May 15, 2023 | 40.97 | 40.97 | 0 | +0.24(+0.59%) | ||
May 12, 2023 | 40.73 | 40.73 | 0 | -0.15(-0.37%) | ||
May 11, 2023 | 40.88 | 40.88 | 0 | -0.08(-0.20%) | ||
May 10, 2023 | 40.96 | 40.96 | 0 | -0.04(-0.10%) | ||
May 09, 2023 | 41.00 | 41.00 | 0 | -0.14(-0.34%) | ||
May 08, 2023 | 41.14 | 41.14 | 0 | -0.07(-0.17%) | ||
May 05, 2023 | 41.21 | 41.21 | 0 | +0.56(+1.38%) | ||
May 04, 2023 | 40.65 | 40.65 | 0 | -0.30(-0.73%) | ||
May 03, 2023 | 40.95 | 40.95 | 0 | -0.20(-0.49%) | ||
May 02, 2023 | 41.15 | 41.15 | 0 | -0.38(-0.92%) | ||
May 01, 2023 | 41.53 | 41.53 | 0 | -0.14(-0.34%) | ||
Apr 28, 2023 | 41.67 | 41.67 | 0 | +0.29(+0.70%) | ||
Apr 27, 2023 | 41.38 | 41.38 | 0 | +0.41(+1.00%) | ||
Apr 26, 2023 | 40.97 | 40.97 | 0 | -0.31(-0.75%) | ||
Apr 25, 2023 | 41.28 | 41.28 | 0 | -0.30(-0.72%) | ||
Apr 24, 2023 | 41.58 | 41.58 | 0 | +0.10(+0.24%) | ||
Apr 21, 2023 | 41.48 | 41.48 | 0 | +0.04(+0.10%) | ||
Apr 20, 2023 | 41.44 | 41.44 | 0 | -0.18(-0.43%) | ||
Apr 19, 2023 | 41.62 | 41.62 | 0 | -0.06(-0.14%) | ||
Apr 18, 2023 | 41.68 | 41.68 | 0 | +0.05(+0.12%) | ||
Apr 17, 2023 | 41.63 | 41.63 | 0 | +0.17(+0.41%) | ||
Apr 14, 2023 | 41.46 | 41.46 | 0 | -0.06(-0.14%) | ||
Apr 13, 2023 | 41.52 | 41.52 | 0 | +0.27(+0.65%) | ||
Apr 12, 2023 | 41.25 | 41.25 | 0 | -0.08(-0.19%) | ||
Apr 11, 2023 | 41.33 | 41.33 | 0 | +0.19(+0.46%) | ||
Apr 06, 2023 | 41.14 | 41.14 | 0 | +0.06(+0.15%) | ||
Apr 05, 2023 | 41.08 | 41.08 | 0 | +0.04(+0.10%) | ||
Apr 04, 2023 | 41.04 | 41.04 | 0 | -0.32(-0.77%) | ||
Apr 03, 2023 | 41.36 | 41.36 | 0 | +0.24(+0.58%) | ||
Mar 31, 2023 | 41.12 | 41.12 | 0 | +0.35(+0.86%) | ||
Mar 30, 2023 | 40.77 | 40.77 | 0 | +0.11(+0.27%) | ||
Mar 29, 2023 | 40.66 | 40.66 | 0 | +0.42(+1.04%) | ||
Mar 28, 2023 | 40.24 | 40.24 | 0 | -0.04(-0.10%) | ||
Mar 27, 2023 | 40.28 | 40.28 | 0 | +0.21(+0.52%) | ||
Mar 24, 2023 | 40.07 | 40.07 | 0 | +0.06(+0.15%) | ||
Mar 23, 2023 | 40.01 | 40.01 | 0 | -0.13(-0.32%) | ||
Mar 22, 2023 | 40.14 | 40.14 | 0 | -0.47(-1.16%) | ||
Mar 21, 2023 | 40.61 | 40.61 | 0 | +0.47(+1.17%) | ||
Mar 20, 2023 | 40.14 | 40.14 | 0 | +0.30(+0.75%) | ||
Mar 17, 2023 | 39.84 | 39.84 | 0 | -0.37(-0.92%) | ||
Mar 16, 2023 | 40.21 | 40.21 | 0 | +0.30(+0.75%) | ||
Mar 15, 2023 | 39.91 | 39.91 | 0 | -0.44(-1.09%) | ||
Mar 14, 2023 | 40.35 | 40.35 | 0 | +0.31(+0.77%) | ||
Mar 13, 2023 | 40.04 | 40.04 | 0 | -0.41(-1.01%) | ||
Mar 10, 2023 | 40.45 | 40.45 | 0 | -0.38(-0.93%) | ||
Mar 09, 2023 | 40.83 | 40.83 | 0 | -0.65(-1.57%) | ||
Mar 08, 2023 | 41.48 | 41.48 | 0 | -0.09(-0.22%) | ||
Mar 07, 2023 | 41.57 | 41.57 | 0 | -0.54(-1.28%) | ||
Mar 06, 2023 | 42.11 | 42.11 | 0 | -0.02(-0.05%) | ||
Mar 03, 2023 | 42.13 | 42.13 | 0 | +0.41(+0.98%) | ||
Mar 02, 2023 | 41.72 | 41.72 | 0 | +0.07(+0.17%) | ||
Mar 01, 2023 | 41.65 | 41.65 | 0 | -0.03(-0.07%) | ||
Feb 28, 2023 | 41.68 | 41.68 | 0 | -0.18(-0.43%) | ||
Feb 27, 2023 | 41.86 | 41.86 | 0 | +0.05(+0.12%) | ||
Feb 24, 2023 | 41.81 | 41.81 | 0 | -0.25(-0.59%) | ||
Feb 23, 2023 | 42.06 | 42.06 | 0 | +0.07(+0.17%) | ||
Feb 22, 2023 | 41.99 | 41.99 | 0 | -0.63(-1.48%) | ||
Feb 17, 2023 | 42.62 | 42.62 | 0 | -0.08(-0.19%) | ||
Feb 16, 2023 | 42.70 | 42.70 | 0 | -0.29(-0.67%) | ||
Feb 15, 2023 | 42.99 | 42.99 | 0 | -0.04(-0.09%) | ||
Feb 14, 2023 | 43.03 | 43.03 | 0 | -0.06(-0.14%) | ||
Feb 13, 2023 | 43.09 | 43.09 | 0 | +0.25(+0.58%) | ||
Feb 10, 2023 | 42.84 | 42.84 | 0 | +0.12(+0.28%) | ||
Feb 09, 2023 | 42.72 | 42.72 | 0 | -0.26(-0.60%) | ||
Feb 08, 2023 | 42.98 | 42.98 | 0 | -0.17(-0.39%) | ||
Feb 07, 2023 | 43.15 | 43.15 | 0 | +0.33(+0.77%) | ||
Feb 06, 2023 | 42.82 | 42.82 | 0 | -0.25(-0.58%) | ||
Feb 03, 2023 | 43.07 | 43.07 | 0 | -0.27(-0.62%) | ||
Feb 02, 2023 | 43.34 | 43.34 | 0 | +0.12(+0.28%) | ||
Feb 01, 2023 | 43.22 | 43.22 | 0 | +0.17(+0.39%) | ||
Jan 31, 2023 | 43.05 | 43.05 | 0 | +0.48(+1.13%) | ||
Jan 30, 2023 | 42.57 | 42.57 | 0 | -0.31(-0.72%) | ||
Jan 27, 2023 | 42.88 | 42.88 | 0 | -0.04(-0.09%) | ||
Jan 26, 2023 | 42.92 | 42.92 | 0 | +0.29(+0.68%) | ||
Jan 25, 2023 | 42.63 | 42.63 | 0 | +0.15(+0.35%) | ||
Jan 24, 2023 | 42.48 | 42.48 | 0 | -0.04(-0.09%) | ||
Jan 23, 2023 | 42.52 | 42.52 | 0 | +0.27(+0.64%) | ||
Jan 20, 2023 | 42.25 | 42.25 | 0 | +0.35(+0.84%) | ||
Jan 19, 2023 | 41.90 | 41.90 | 0 | -0.19(-0.45%) | ||
Jan 18, 2023 | 42.09 | 42.09 | 0 | -0.51(-1.20%) | ||
Jan 13, 2023 | 42.60 | 42.60 | 0 | +0.05(+0.12%) | ||
Jan 12, 2023 | 42.55 | 42.55 | 0 | +0.30(+0.71%) | ||
Jan 11, 2023 | 42.25 | 42.25 | 0 | +0.22(+0.52%) | ||
Jan 10, 2023 | 42.03 | 42.03 | 0 | +0.15(+0.36%) | ||
Jan 09, 2023 | 41.88 | 41.88 | 0 | -0.10(-0.24%) | ||
Jan 06, 2023 | 41.98 | 41.98 | 0 | +0.67(+1.62%) | ||
Jan 05, 2023 | 41.31 | 41.31 | 0 | -0.07(-0.17%) | ||
Jan 04, 2023 | 41.38 | 41.38 | 0 | +0.43(+1.05%) | ||
Dec 30, 2022 | 40.95 | 40.95 | 0 | -0.03(-0.07%) | ||
Dec 29, 2022 | 40.98 | 40.98 | 0 | +0.39(+0.96%) | ||
Dec 28, 2022 | 40.59 | 40.59 | 0 | -1.10(-2.64%) | ||
Dec 23, 2022 | 41.69 | 41.69 | 0 | +0.21(+0.51%) | ||
Dec 22, 2022 | 41.48 | 41.48 | 0 | -0.35(-0.84%) | ||
Dec 21, 2022 | 41.83 | 41.83 | 0 | +0.44(+1.06%) | ||
Dec 20, 2022 | 41.39 | 41.39 | 0 | +0.02(+0.05%) | ||
Dec 19, 2022 | 41.37 | 41.37 | 0 | -0.22(-0.53%) | ||
Dec 16, 2022 | 41.59 | 41.59 | 0 | -0.25(-0.60%) | ||
Dec 15, 2022 | 41.84 | 41.84 | 0 | -0.60(-1.41%) | ||
Dec 14, 2022 | 42.44 | 42.44 | 0 | -0.19(-0.45%) | ||
Dec 13, 2022 | 42.63 | 42.63 | 0 | +0.22(+0.52%) | ||
Dec 12, 2022 | 42.41 | 42.41 | 0 | +0.36(+0.86%) | ||
Dec 09, 2022 | 42.05 | 42.05 | 0 | -0.29(-0.68%) | ||
Dec 08, 2022 | 42.34 | 42.34 | 0 | +0.05(+0.12%) | ||
Dec 07, 2022 | 42.29 | 42.29 | 0 | +0.07(+0.17%) | ||
Dec 06, 2022 | 42.22 | 42.22 | 0 | -0.30(-0.71%) | ||
Dec 05, 2022 | 42.52 | 42.52 | 0 | -0.63(-1.46%) | ||
Dec 02, 2022 | 43.15 | 43.15 | 0 | -0.05(-0.12%) | ||
Dec 01, 2022 | 43.20 | 43.20 | 0 | +0.06(+0.14%) | ||
Nov 30, 2022 | 43.14 | 43.14 | 0 | +0.65(+1.53%) | ||
Nov 29, 2022 | 42.49 | 42.49 | 0 | +0.08(+0.19%) | ||
Nov 28, 2022 | 42.41 | 42.41 | 0 | -0.45(-1.05%) | ||
Nov 25, 2022 | 42.86 | 42.86 | 0 | +0.09(+0.21%) | ||
Nov 23, 2022 | 42.77 | 42.77 | 0 | +0.13(+0.30%) | ||
Nov 22, 2022 | 42.64 | 42.64 | 0 | +0.40(+0.95%) | ||
Nov 21, 2022 | 42.24 | 42.24 | 0 | -0.06(-0.14%) | ||
Nov 18, 2022 | 42.30 | 42.30 | 0 | +0.15(+0.36%) | ||
Nov 17, 2022 | 42.15 | 42.15 | 0 | -0.07(-0.17%) | ||
Nov 16, 2022 | 42.22 | 42.22 | 0 | -0.30(-0.71%) | ||
Nov 15, 2022 | 42.52 | 42.52 | 0 | +0.26(+0.62%) | ||
Nov 14, 2022 | 42.26 | 42.26 | 0 | -0.20(-0.47%) | ||
Nov 11, 2022 | 42.46 | 42.46 | 0 | +0.16(+0.38%) | ||
Nov 10, 2022 | 42.30 | 42.30 | 0 | +1.35(+3.30%) | ||
Nov 09, 2022 | 40.95 | 40.95 | 0 | -0.61(-1.47%) | ||
Nov 08, 2022 | 41.56 | 41.56 | 0 | +0.12(+0.29%) | ||
Nov 07, 2022 | 41.44 | 41.44 | 0 | +0.27(+0.66%) | ||
Nov 04, 2022 | 41.17 | 41.17 | 0 | +0.36(+0.88%) | ||
Nov 03, 2022 | 40.81 | 40.81 | 0 | -0.17(-0.41%) | ||
Nov 02, 2022 | 40.98 | 40.98 | 0 | -0.55(-1.32%) | ||
Nov 01, 2022 | 41.53 | 41.53 | 0 | +0.12(+0.29%) | ||
Oct 31, 2022 | 41.41 | 41.41 | 0 | -0.13(-0.31%) | ||
Oct 28, 2022 | 41.54 | 41.54 | 0 | +0.52(+1.27%) | ||
Oct 27, 2022 | 41.02 | 41.02 | 0 | +0.01(+0.02%) | ||
Oct 26, 2022 | 41.01 | 41.01 | 0 | +0.20(+0.49%) | ||
Oct 25, 2022 | 40.81 | 40.81 | 0 | +0.48(+1.19%) | ||
Oct 24, 2022 | 40.33 | 40.33 | 0 | +0.27(+0.67%) | ||
Oct 21, 2022 | 40.06 | 40.06 | 0 | +0.64(+1.62%) | ||
Oct 20, 2022 | 39.42 | 39.42 | 0 | -0.17(-0.43%) | ||
Oct 19, 2022 | 39.59 | 39.59 | 0 | -0.18(-0.45%) | ||
Oct 18, 2022 | 39.77 | 39.77 | 0 | +0.34(+0.86%) | ||
Oct 17, 2022 | 39.43 | 39.43 | 0 | +0.61(+1.57%) | ||
Oct 14, 2022 | 38.82 | 38.82 | 0 | -0.59(-1.50%) | ||
Oct 13, 2022 | 39.41 | 39.41 | 0 | +0.69(+1.78%) | ||
Oct 12, 2022 | 38.72 | 38.72 | 0 | -0.10(-0.26%) | ||
Oct 11, 2022 | 38.82 | 38.82 | 0 | -0.23(-0.59%) | ||
Oct 10, 2022 | 39.05 | 39.05 | 0 | -0.28(-0.71%) | ||
Oct 07, 2022 | 39.33 | 39.33 | 0 | -0.59(-1.48%) | ||
Oct 06, 2022 | 39.92 | 39.92 | 0 | -0.24(-0.60%) | ||
Oct 05, 2022 | 40.16 | 40.16 | 0 | -0.08(-0.20%) | ||
Oct 04, 2022 | 40.24 | 40.24 | 0 | +1.01(+2.57%) | ||
Oct 03, 2022 | 39.23 | 39.23 | 0 | +0.85(+2.21%) | ||
Sep 30, 2022 | 38.38 | 38.38 | 0 | -0.30(-0.78%) | ||
Sep 29, 2022 | 38.68 | 38.68 | 0 | -0.46(-1.18%) | ||
Sep 28, 2022 | 39.14 | 39.14 | 0 | +0.71(+1.85%) | ||
Sep 27, 2022 | 38.43 | 38.43 | 0 | -0.14(-0.36%) | ||
Sep 26, 2022 | 38.57 | 38.57 | 0 | -0.43(-1.10%) | ||
Sep 23, 2022 | 39.00 | 39.00 | 0 | -0.70(-1.76%) | ||
Sep 22, 2022 | 39.70 | 39.70 | 0 | -0.44(-1.10%) | ||
Sep 21, 2022 | 40.14 | 40.14 | 0 | -0.45(-1.11%) | ||
Sep 20, 2022 | 40.59 | 40.59 | 0 | -0.45(-1.10%) | ||
Sep 19, 2022 | 41.04 | 41.04 | 0 | +0.17(+0.42%) | ||
Sep 16, 2022 | 40.87 | 40.87 | 0 | -0.33(-0.80%) | ||
Sep 15, 2022 | 41.20 | 41.20 | 0 | -0.12(-0.29%) | ||
Sep 14, 2022 | 41.32 | 41.32 | 0 | +0.14(+0.34%) | ||
Sep 13, 2022 | 41.18 | 41.18 | 0 | -1.08(-2.56%) | ||
Sep 12, 2022 | 42.26 | 42.26 | 0 | +0.33(+0.79%) | ||
Sep 09, 2022 | 41.93 | 41.93 | 0 | +0.46(+1.11%) | ||
Sep 08, 2022 | 41.47 | 41.47 | 0 | +0.25(+0.61%) | ||
Sep 07, 2022 | 41.22 | 41.22 | 0 | +0.25(+0.61%) | ||
Sep 02, 2022 | 40.97 | 40.97 | 0 | -0.13(-0.32%) | ||
Sep 01, 2022 | 41.10 | 41.10 | 0 | -0.04(-0.10%) | ||
Aug 31, 2022 | 41.14 | 41.14 | 0 | -0.22(-0.53%) | ||
Aug 30, 2022 | 41.36 | 41.36 | 0 | -0.27(-0.65%) | ||
Aug 29, 2022 | 41.63 | 41.63 | 0 | -0.13(-0.31%) | ||
Aug 26, 2022 | 41.76 | 41.76 | 0 | -0.83(-1.95%) | ||
Aug 25, 2022 | 42.59 | 42.59 | 0 | +0.43(+1.02%) | ||
Aug 24, 2022 | 42.16 | 42.16 | 0 | +0.12(+0.29%) | ||
Aug 23, 2022 | 42.04 | 42.04 | 0 | -0.04(-0.10%) | ||
Aug 22, 2022 | 42.08 | 42.08 | 0 | -0.62(-1.45%) | ||
Aug 19, 2022 | 42.70 | 42.70 | 0 | -0.35(-0.81%) | ||
Aug 18, 2022 | 43.05 | 43.05 | 0 | +0.22(+0.51%) | ||
Aug 17, 2022 | 42.83 | 42.83 | 0 | -0.30(-0.70%) | ||
Aug 16, 2022 | 43.13 | 43.13 | 0 | +0.03(+0.07%) | ||
Aug 15, 2022 | 43.10 | 43.10 | 0 | +0.02(+0.05%) | ||
Aug 12, 2022 | 43.08 | 43.08 | 0 | +0.57(+1.34%) | ||
Aug 11, 2022 | 42.51 | 42.51 | 0 | +0.22(+0.52%) | ||
Aug 10, 2022 | 42.29 | 42.29 | 0 | +0.52(+1.24%) | ||
Aug 09, 2022 | 41.77 | 41.77 | 0 | -0.07(-0.17%) | ||
Aug 08, 2022 | 41.84 | 41.84 | 0 | +0.09(+0.22%) | ||
Aug 05, 2022 | 41.75 | 41.75 | 0 | +0.05(+0.12%) | ||
Aug 04, 2022 | 41.70 | 41.70 | 0 | -0.11(-0.26%) | ||
Aug 03, 2022 | 41.81 | 41.81 | 0 | -6.63(-13.69%) | ||
Aug 02, 2022 | 48.44 | 48.44 | 0 | -0.31(-0.64%) | ||
Aug 01, 2022 | 48.75 | 48.75 | 0 | -0.06(-0.12%) | ||
Jul 29, 2022 | 48.81 | 48.81 | 0 | +0.35(+0.72%) | ||
Jul 28, 2022 | 48.46 | 48.46 | 0 | +0.15(+0.31%) | ||
Jul 27, 2022 | 48.31 | 48.31 | 0 | +0.68(+1.43%) | ||
Jul 26, 2022 | 47.63 | 47.63 | 0 | -0.34(-0.71%) | ||
Jul 25, 2022 | 47.97 | 47.97 | 0 | +0.18(+0.38%) | ||
Jul 22, 2022 | 47.79 | 47.79 | 0 | +0.24(+0.50%) | ||
Jul 20, 2022 | 47.55 | 47.55 | 0 | +0.15(+0.32%) | ||
Jul 19, 2022 | 47.40 | 47.40 | 0 | +0.95(+2.05%) | ||
Jul 18, 2022 | 46.45 | 46.45 | 0 | -0.10(-0.21%) | ||
Jul 15, 2022 | 46.55 | 46.55 | 0 | +0.84(+1.84%) | ||
Jul 14, 2022 | 45.71 | 45.71 | 0 | -0.30(-0.65%) | ||
Jul 13, 2022 | 46.01 | 46.01 | 0 | -0.17(-0.37%) | ||
Jul 12, 2022 | 46.18 | 46.18 | 0 | -0.39(-0.84%) | ||
Jul 08, 2022 | 46.57 | 46.57 | 0 | -0.09(-0.19%) | ||
Jul 07, 2022 | 46.66 | 46.66 | 0 | +0.42(+0.91%) | ||
Jul 06, 2022 | 46.24 | 46.24 | 0 | -0.18(-0.39%) | ||
Jul 05, 2022 | 46.42 | 46.42 | 0 | -0.27(-0.58%) |