Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 53.01 | 53.01 | 0 | +0.45(+0.86%) | ||
Apr 27, 2023 | 52.56 | 52.56 | 0 | +0.79(+1.53%) | ||
Apr 26, 2023 | 51.77 | 51.77 | 0 | -0.36(-0.69%) | ||
Apr 25, 2023 | 52.13 | 52.13 | 0 | -0.68(-1.29%) | ||
Apr 24, 2023 | 52.81 | 52.81 | 0 | +0.04(+0.08%) | ||
Apr 21, 2023 | 52.77 | 52.77 | 0 | +0.02(+0.04%) | ||
Apr 20, 2023 | 52.75 | 52.75 | 0 | -0.14(-0.26%) | ||
Apr 19, 2023 | 52.89 | 52.89 | 0 | -0.12(-0.23%) | ||
Apr 18, 2023 | 53.01 | 53.01 | 0 | +0.10(+0.19%) | ||
Apr 17, 2023 | 52.91 | 52.91 | 0 | +0.19(+0.36%) | ||
Apr 14, 2023 | 52.72 | 52.72 | 0 | -0.17(-0.32%) | ||
Apr 13, 2023 | 52.89 | 52.89 | 0 | +0.49(+0.94%) | ||
Apr 12, 2023 | 52.40 | 52.40 | 0 | -0.10(-0.19%) | ||
Apr 11, 2023 | 52.50 | 52.50 | 0 | +0.27(+0.52%) | ||
Apr 06, 2023 | 52.23 | 52.23 | 0 | +0.10(+0.19%) | ||
Apr 05, 2023 | 52.13 | 52.13 | 0 | +0.07(+0.13%) | ||
Apr 04, 2023 | 52.06 | 52.06 | 0 | -0.32(-0.61%) | ||
Apr 03, 2023 | 52.38 | 52.38 | 0 | +0.40(+0.77%) | ||
Mar 31, 2023 | 51.98 | 51.98 | 0 | +0.59(+1.15%) | ||
Mar 30, 2023 | 51.39 | 51.39 | 0 | +0.30(+0.59%) | ||
Mar 29, 2023 | 51.09 | 51.09 | 0 | +0.52(+1.03%) | ||
Mar 28, 2023 | 50.57 | 50.57 | 0 | -0.03(-0.06%) | ||
Mar 27, 2023 | 50.60 | 50.60 | 0 | +0.17(+0.34%) | ||
Mar 24, 2023 | 50.43 | 50.43 | 0 | +0.31(+0.62%) | ||
Mar 23, 2023 | 50.12 | 50.12 | 0 | +0.02(+0.04%) | ||
Mar 22, 2023 | 50.10 | 50.10 | 0 | -0.81(-1.59%) | ||
Mar 21, 2023 | 50.91 | 50.91 | 0 | +0.44(+0.87%) | ||
Mar 20, 2023 | 50.47 | 50.47 | 0 | +0.47(+0.94%) | ||
Mar 17, 2023 | 50.00 | 50.00 | 0 | -0.56(-1.11%) | ||
Mar 16, 2023 | 50.56 | 50.56 | 0 | +0.73(+1.46%) | ||
Mar 15, 2023 | 49.83 | 49.83 | 0 | -0.70(-1.39%) | ||
Mar 14, 2023 | 50.53 | 50.53 | 0 | +0.63(+1.26%) | ||
Mar 13, 2023 | 49.90 | 49.90 | 0 | -0.10(-0.20%) | ||
Mar 10, 2023 | 50.00 | 50.00 | 0 | -0.59(-1.17%) | ||
Mar 09, 2023 | 50.59 | 50.59 | 0 | -0.83(-1.61%) | ||
Mar 08, 2023 | 51.42 | 51.42 | 0 | +0.00(+0.00%) | ||
Mar 07, 2023 | 51.42 | 51.42 | 0 | -0.81(-1.55%) | ||
Mar 06, 2023 | 52.23 | 52.23 | 0 | -0.02(-0.04%) | ||
Mar 03, 2023 | 52.25 | 52.25 | 0 | +0.70(+1.36%) | ||
Mar 02, 2023 | 51.55 | 51.55 | 0 | +0.40(+0.78%) | ||
Mar 01, 2023 | 51.15 | 51.15 | 0 | -0.10(-0.20%) | ||
Feb 28, 2023 | 51.25 | 51.25 | 0 | -0.19(-0.37%) | ||
Feb 27, 2023 | 51.44 | 51.44 | 0 | +0.10(+0.19%) | ||
Feb 24, 2023 | 51.34 | 51.34 | 0 | -0.45(-0.87%) | ||
Feb 23, 2023 | 51.79 | 51.79 | 0 | +0.18(+0.35%) | ||
Feb 22, 2023 | 51.61 | 51.61 | 0 | -1.08(-2.05%) | ||
Feb 17, 2023 | 52.69 | 52.69 | 0 | -0.09(-0.17%) | ||
Feb 16, 2023 | 52.78 | 52.78 | 0 | -0.54(-1.01%) | ||
Feb 15, 2023 | 53.32 | 53.32 | 0 | -0.02(-0.04%) | ||
Feb 14, 2023 | 53.34 | 53.34 | 0 | -0.18(-0.34%) | ||
Feb 13, 2023 | 53.52 | 53.52 | 0 | +0.48(+0.90%) | ||
Feb 10, 2023 | 53.04 | 53.04 | 0 | +0.37(+0.70%) | ||
Feb 09, 2023 | 52.67 | 52.67 | 0 | -0.38(-0.72%) | ||
Feb 08, 2023 | 53.05 | 53.05 | 0 | -0.37(-0.69%) | ||
Feb 07, 2023 | 53.42 | 53.42 | 0 | +0.52(+0.98%) | ||
Feb 06, 2023 | 52.90 | 52.90 | 0 | -0.15(-0.28%) | ||
Feb 03, 2023 | 53.05 | 53.05 | 0 | -0.40(-0.75%) | ||
Feb 02, 2023 | 53.45 | 53.45 | 0 | +0.15(+0.28%) | ||
Feb 01, 2023 | 53.30 | 53.30 | 0 | +0.24(+0.45%) | ||
Jan 31, 2023 | 53.06 | 53.06 | 0 | +0.73(+1.39%) | ||
Jan 30, 2023 | 52.33 | 52.33 | 0 | -0.50(-0.95%) | ||
Jan 27, 2023 | 52.83 | 52.83 | 0 | -0.24(-0.45%) | ||
Jan 26, 2023 | 53.07 | 53.07 | 0 | +0.41(+0.78%) | ||
Jan 25, 2023 | 52.66 | 52.66 | 0 | +0.07(+0.13%) | ||
Jan 24, 2023 | 52.59 | 52.59 | 0 | +0.01(+0.02%) | ||
Jan 23, 2023 | 52.58 | 52.58 | 0 | +0.38(+0.73%) | ||
Jan 20, 2023 | 52.20 | 52.20 | 0 | +0.65(+1.26%) | ||
Jan 19, 2023 | 51.55 | 51.55 | 0 | -0.33(-0.64%) | ||
Jan 18, 2023 | 51.88 | 51.88 | 0 | -1.02(-1.93%) | ||
Jan 13, 2023 | 52.90 | 52.90 | 0 | +0.09(+0.17%) | ||
Jan 12, 2023 | 52.81 | 52.81 | 0 | +0.19(+0.36%) | ||
Jan 11, 2023 | 52.62 | 52.62 | 0 | +0.44(+0.84%) | ||
Jan 10, 2023 | 52.18 | 52.18 | 0 | +0.22(+0.42%) | ||
Jan 09, 2023 | 51.96 | 51.96 | 0 | -0.32(-0.61%) | ||
Jan 06, 2023 | 52.28 | 52.28 | 0 | +1.12(+2.19%) | ||
Jan 05, 2023 | 51.16 | 51.16 | 0 | -0.47(-0.91%) | ||
Jan 04, 2023 | 51.63 | 51.63 | 0 | +0.00(+0.00%) | ||
Dec 30, 2022 | 51.63 | 51.63 | 0 | -0.12(-0.23%) | ||
Dec 29, 2022 | 51.75 | 51.75 | 0 | +0.64(+1.25%) | ||
Dec 28, 2022 | 51.11 | 51.11 | 0 | -0.49(-0.95%) | ||
Dec 23, 2022 | 51.60 | 51.60 | 0 | +0.30(+0.58%) | ||
Dec 22, 2022 | 51.30 | 51.30 | 0 | -0.54(-1.04%) | ||
Dec 21, 2022 | 51.84 | 51.84 | 0 | +0.73(+1.43%) | ||
Dec 20, 2022 | 51.11 | 51.11 | 0 | -0.01(-0.02%) | ||
Dec 19, 2022 | 51.12 | 51.12 | 0 | -0.31(-0.60%) | ||
Dec 16, 2022 | 51.43 | 51.43 | 0 | -1.71(-3.22%) | ||
Dec 15, 2022 | 53.14 | 53.14 | 0 | -1.07(-1.97%) | ||
Dec 14, 2022 | 54.21 | 54.21 | 0 | -0.14(-0.26%) | ||
Dec 13, 2022 | 54.35 | 54.35 | 0 | +0.29(+0.54%) | ||
Dec 12, 2022 | 54.06 | 54.06 | 0 | +0.76(+1.43%) | ||
Dec 09, 2022 | 53.30 | 53.30 | 0 | -0.35(-0.65%) | ||
Dec 08, 2022 | 53.65 | 53.65 | 0 | +0.34(+0.64%) | ||
Dec 07, 2022 | 53.31 | 53.31 | 0 | +0.00(+0.00%) | ||
Dec 06, 2022 | 53.31 | 53.31 | 0 | -0.53(-0.98%) | ||
Dec 05, 2022 | 53.84 | 53.84 | 0 | -0.80(-1.46%) | ||
Dec 02, 2022 | 54.64 | 54.64 | 0 | -0.01(-0.02%) | ||
Dec 01, 2022 | 54.65 | 54.65 | 0 | -0.13(-0.24%) | ||
Nov 30, 2022 | 54.78 | 54.78 | 0 | +1.27(+2.37%) | ||
Nov 29, 2022 | 53.51 | 53.51 | 0 | +0.03(+0.06%) | ||
Nov 28, 2022 | 53.48 | 53.48 | 0 | -0.68(-1.26%) | ||
Nov 25, 2022 | 54.16 | 54.16 | 0 | +0.14(+0.26%) | ||
Nov 23, 2022 | 54.02 | 54.02 | 0 | +0.22(+0.41%) | ||
Nov 22, 2022 | 53.80 | 53.80 | 0 | +0.68(+1.28%) | ||
Nov 21, 2022 | 53.12 | 53.12 | 0 | -0.02(-0.04%) | ||
Nov 18, 2022 | 53.14 | 53.14 | 0 | +0.33(+0.62%) | ||
Nov 17, 2022 | 52.81 | 52.81 | 0 | +0.01(+0.02%) | ||
Nov 16, 2022 | 52.80 | 52.80 | 0 | -0.31(-0.58%) | ||
Nov 15, 2022 | 53.11 | 53.11 | 0 | +0.25(+0.47%) | ||
Nov 14, 2022 | 52.86 | 52.86 | 0 | -0.35(-0.66%) | ||
Nov 11, 2022 | 53.21 | 53.21 | 0 | -0.04(-0.08%) | ||
Nov 10, 2022 | 53.25 | 53.25 | 0 | +2.15(+4.21%) | ||
Nov 09, 2022 | 51.10 | 51.10 | 0 | -0.93(-1.79%) | ||
Nov 08, 2022 | 52.03 | 52.03 | 0 | +0.30(+0.58%) | ||
Nov 07, 2022 | 51.73 | 51.73 | 0 | +0.57(+1.11%) | ||
Nov 04, 2022 | 51.16 | 51.16 | 0 | +0.72(+1.43%) | ||
Nov 03, 2022 | 50.44 | 50.44 | 0 | -0.24(-0.47%) | ||
Nov 02, 2022 | 50.68 | 50.68 | 0 | -0.83(-1.61%) | ||
Nov 01, 2022 | 51.51 | 51.51 | 0 | -0.03(-0.06%) | ||
Oct 31, 2022 | 51.54 | 51.54 | 0 | -0.24(-0.46%) | ||
Oct 28, 2022 | 51.78 | 51.78 | 0 | +1.09(+2.15%) | ||
Oct 27, 2022 | 50.69 | 50.69 | 0 | -0.01(-0.02%) | ||
Oct 26, 2022 | 50.70 | 50.70 | 0 | +0.02(+0.04%) | ||
Oct 25, 2022 | 50.68 | 50.68 | 0 | +0.48(+0.96%) | ||
Oct 24, 2022 | 50.20 | 50.20 | 0 | +0.58(+1.17%) | ||
Oct 21, 2022 | 49.62 | 49.62 | 0 | +1.11(+2.29%) | ||
Oct 20, 2022 | 48.51 | 48.51 | 0 | -0.27(-0.55%) | ||
Oct 19, 2022 | 48.78 | 48.78 | 0 | -0.29(-0.59%) | ||
Oct 18, 2022 | 49.07 | 49.07 | 0 | +0.56(+1.15%) | ||
Oct 17, 2022 | 48.51 | 48.51 | 0 | +0.97(+2.04%) | ||
Oct 14, 2022 | 47.54 | 47.54 | 0 | -0.95(-1.96%) | ||
Oct 13, 2022 | 48.49 | 48.49 | 0 | +1.19(+2.52%) | ||
Oct 12, 2022 | 47.30 | 47.30 | 0 | -0.17(-0.36%) | ||
Oct 11, 2022 | 47.47 | 47.47 | 0 | -0.22(-0.46%) | ||
Oct 10, 2022 | 47.69 | 47.69 | 0 | -0.41(-0.85%) | ||
Oct 07, 2022 | 48.10 | 48.10 | 0 | -1.10(-2.24%) | ||
Oct 06, 2022 | 49.20 | 49.20 | 0 | -0.56(-1.13%) | ||
Oct 05, 2022 | 49.76 | 49.76 | 0 | -0.07(-0.14%) | ||
Oct 04, 2022 | 49.83 | 49.83 | 0 | +1.42(+2.93%) | ||
Oct 03, 2022 | 48.41 | 48.41 | 0 | +1.29(+2.74%) | ||
Sep 30, 2022 | 47.12 | 47.12 | 0 | -0.60(-1.26%) | ||
Sep 29, 2022 | 47.72 | 47.72 | 0 | -0.72(-1.49%) | ||
Sep 28, 2022 | 48.44 | 48.44 | 0 | +0.88(+1.85%) | ||
Sep 27, 2022 | 47.56 | 47.56 | 0 | -0.12(-0.25%) | ||
Sep 26, 2022 | 47.68 | 47.68 | 0 | -0.60(-1.24%) | ||
Sep 23, 2022 | 48.28 | 48.28 | 0 | -0.89(-1.81%) | ||
Sep 22, 2022 | 49.17 | 49.17 | 0 | -0.20(-0.41%) | ||
Sep 21, 2022 | 49.37 | 49.37 | 0 | -0.75(-1.50%) | ||
Sep 20, 2022 | 50.12 | 50.12 | 0 | -0.59(-1.16%) | ||
Sep 19, 2022 | 50.71 | 50.71 | 0 | +0.20(+0.40%) | ||
Sep 16, 2022 | 50.51 | 50.51 | 0 | -0.21(-0.41%) | ||
Sep 15, 2022 | 50.72 | 50.72 | 0 | -0.33(-0.65%) | ||
Sep 14, 2022 | 51.05 | 51.05 | 0 | -0.01(-0.02%) | ||
Sep 13, 2022 | 51.06 | 51.06 | 0 | -1.93(-3.64%) | ||
Sep 12, 2022 | 52.99 | 52.99 | 0 | +0.39(+0.74%) | ||
Sep 09, 2022 | 52.60 | 52.60 | 0 | +0.64(+1.23%) | ||
Sep 08, 2022 | 51.96 | 51.96 | 0 | +0.40(+0.78%) | ||
Sep 07, 2022 | 51.56 | 51.56 | 0 | +0.52(+1.02%) | ||
Sep 02, 2022 | 51.04 | 51.04 | 0 | -0.40(-0.78%) | ||
Sep 01, 2022 | 51.44 | 51.44 | 0 | +0.13(+0.25%) | ||
Aug 31, 2022 | 51.31 | 51.31 | 0 | -0.31(-0.60%) | ||
Aug 30, 2022 | 51.62 | 51.62 | 0 | -0.63(-1.21%) | ||
Aug 29, 2022 | 52.25 | 52.25 | 0 | -0.22(-0.42%) | ||
Aug 26, 2022 | 52.47 | 52.47 | 0 | -1.46(-2.71%) | ||
Aug 25, 2022 | 53.93 | 53.93 | 0 | +0.72(+1.35%) | ||
Aug 24, 2022 | 53.21 | 53.21 | 0 | +0.13(+0.24%) | ||
Aug 23, 2022 | 53.08 | 53.08 | 0 | -0.15(-0.28%) | ||
Aug 22, 2022 | 53.23 | 53.23 | 0 | -0.88(-1.63%) | ||
Aug 19, 2022 | 54.11 | 54.11 | 0 | -0.41(-0.75%) | ||
Aug 18, 2022 | 54.52 | 54.52 | 0 | +0.16(+0.29%) | ||
Aug 17, 2022 | 54.36 | 54.36 | 0 | -0.33(-0.60%) | ||
Aug 16, 2022 | 54.69 | 54.69 | 0 | +0.09(+0.16%) | ||
Aug 15, 2022 | 54.60 | 54.60 | 0 | +0.09(+0.17%) | ||
Aug 12, 2022 | 54.51 | 54.51 | 0 | +0.85(+1.58%) | ||
Aug 11, 2022 | 53.66 | 53.66 | 0 | +0.04(+0.07%) | ||
Aug 10, 2022 | 53.62 | 53.62 | 0 | +0.83(+1.57%) | ||
Aug 09, 2022 | 52.79 | 52.79 | 0 | -0.07(-0.13%) | ||
Aug 08, 2022 | 52.86 | 52.86 | 0 | -0.02(-0.04%) | ||
Aug 05, 2022 | 52.88 | 52.88 | 0 | +0.09(+0.17%) | ||
Aug 04, 2022 | 52.79 | 52.79 | 0 | -0.13(-0.25%) | ||
Aug 03, 2022 | 52.92 | 52.92 | 0 | +0.60(+1.15%) | ||
Aug 02, 2022 | 52.32 | 52.32 | 0 | -0.37(-0.70%) | ||
Aug 01, 2022 | 52.69 | 52.69 | 0 | -0.20(-0.38%) | ||
Jul 29, 2022 | 52.89 | 52.89 | 0 | +0.39(+0.74%) | ||
Jul 28, 2022 | 52.50 | 52.50 | 0 | +0.43(+0.83%) | ||
Jul 27, 2022 | 52.07 | 52.07 | 0 | +0.80(+1.56%) | ||
Jul 26, 2022 | 51.27 | 51.27 | 0 | -0.30(-0.58%) | ||
Jul 25, 2022 | 51.57 | 51.57 | 0 | +0.29(+0.57%) | ||
Jul 22, 2022 | 51.28 | 51.28 | 0 | -0.05(-0.10%) | ||
Jul 20, 2022 | 51.33 | 51.33 | 0 | -0.06(-0.12%) | ||
Jul 19, 2022 | 51.39 | 51.39 | 0 | +1.23(+2.45%) | ||
Jul 18, 2022 | 50.16 | 50.16 | 0 | -0.37(-0.73%) | ||
Jul 15, 2022 | 50.53 | 50.53 | 0 | +0.94(+1.90%) | ||
Jul 14, 2022 | 49.59 | 49.59 | 0 | -0.31(-0.62%) | ||
Jul 13, 2022 | 49.90 | 49.90 | 0 | -0.29(-0.58%) | ||
Jul 12, 2022 | 50.19 | 50.19 | 0 | -0.85(-1.67%) | ||
Jul 08, 2022 | 51.04 | 51.04 | 0 | -0.04(-0.08%) | ||
Jul 07, 2022 | 51.08 | 51.08 | 0 | +0.58(+1.15%) | ||
Jul 06, 2022 | 50.50 | 50.50 | 0 | +0.23(+0.46%) | ||
Jul 05, 2022 | 50.27 | 50.27 | 0 | -0.46(-0.91%) | ||
Jul 01, 2022 | 50.73 | 50.73 | 0 | +0.36(+0.71%) | ||
Jun 30, 2022 | 50.37 | 50.37 | 0 | -0.31(-0.61%) | ||
Jun 28, 2022 | 50.68 | 50.68 | 0 | -0.63(-1.23%) | ||
Jun 27, 2022 | 51.31 | 51.31 | 0 | +0.08(+0.16%) | ||
Jun 24, 2022 | 51.23 | 51.23 | 0 | +1.23(+2.46%) | ||
Jun 23, 2022 | 50.00 | 50.00 | 0 | +0.20(+0.40%) | ||
Jun 22, 2022 | 49.80 | 49.80 | 0 | -0.11(-0.22%) | ||
Jun 21, 2022 | 49.91 | 49.91 | 0 | +1.19(+2.44%) | ||
Jun 17, 2022 | 48.72 | 48.72 | 0 | -0.16(-0.33%) | ||
Jun 16, 2022 | 48.88 | 48.88 | 0 | -1.41(-2.80%) | ||
Jun 15, 2022 | 50.29 | 50.29 | 0 | -1.25(-2.43%) | ||
Jun 14, 2022 | 51.54 | 51.54 | 0 | -0.31(-0.60%) | ||
Jun 13, 2022 | 51.85 | 51.85 | 0 | -1.74(-3.25%) | ||
Jun 10, 2022 | 53.59 | 53.59 | 0 | -1.19(-2.17%) | ||
Jun 09, 2022 | 54.78 | 54.78 | 0 | -1.14(-2.04%) | ||
Jun 08, 2022 | 55.92 | 55.92 | 0 | -0.64(-1.13%) | ||
Jun 07, 2022 | 56.56 | 56.56 | 0 | +0.62(+1.11%) | ||
Jun 06, 2022 | 55.94 | 55.94 | 0 | +0.08(+0.14%) | ||
Jun 03, 2022 | 55.86 | 55.86 | 0 | -0.59(-1.05%) | ||
Jun 02, 2022 | 56.45 | 56.45 | 0 | +0.57(+1.02%) | ||
Jun 01, 2022 | 55.88 | 55.88 | 0 | -0.40(-0.71%) | ||
May 31, 2022 | 56.28 | 56.28 | 0 | -0.41(-0.72%) | ||
May 27, 2022 | 56.69 | 56.69 | 0 | +1.05(+1.89%) | ||
May 26, 2022 | 55.64 | 55.64 | 0 | +0.84(+1.53%) | ||
May 25, 2022 | 54.80 | 54.80 | 0 | +0.42(+0.77%) | ||
May 24, 2022 | 54.38 | 54.38 | 0 | +0.07(+0.13%) | ||
May 23, 2022 | 54.31 | 54.31 | 0 | +0.73(+1.36%) | ||
May 20, 2022 | 53.58 | 53.58 | 0 | +0.17(+0.32%) | ||
May 19, 2022 | 53.41 | 53.41 | 0 | -0.35(-0.65%) | ||
May 18, 2022 | 53.76 | 53.76 | 0 | -1.90(-3.41%) | ||
May 17, 2022 | 55.66 | 55.66 | 0 | +0.93(+1.70%) | ||
May 16, 2022 | 54.73 | 54.73 | 0 | +0.08(+0.15%) | ||
May 13, 2022 | 54.65 | 54.65 | 0 | +0.91(+1.69%) | ||
May 12, 2022 | 53.74 | 53.74 | 0 | +0.00(+0.00%) | ||
May 11, 2022 | 53.74 | 53.74 | 0 | -0.48(-0.89%) | ||
May 10, 2022 | 54.22 | 54.22 | 0 | +0.15(+0.28%) | ||
May 09, 2022 | 54.07 | 54.07 | 0 | -1.53(-2.75%) | ||
May 06, 2022 | 55.60 | 55.60 | 0 | -0.04(-0.07%) | ||
May 05, 2022 | 55.64 | 55.64 | 0 | -0.06(-0.11%) | ||
May 03, 2022 | 55.70 | 55.70 | 0 | +0.37(+0.67%) |