Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 42.55 | 42.55 | 0 | -0.06(-0.14%) | ||
Feb 27, 2023 | 42.61 | 42.61 | 0 | +0.17(+0.40%) | ||
Feb 24, 2023 | 42.44 | 42.44 | 0 | -0.38(-0.89%) | ||
Feb 23, 2023 | 42.82 | 42.82 | 0 | +0.12(+0.28%) | ||
Feb 22, 2023 | 42.70 | 42.70 | 0 | -0.79(-1.82%) | ||
Feb 17, 2023 | 43.49 | 43.49 | 0 | -0.21(-0.48%) | ||
Feb 16, 2023 | 43.70 | 43.70 | 0 | -0.51(-1.15%) | ||
Feb 15, 2023 | 44.21 | 44.21 | 0 | +0.06(+0.14%) | ||
Feb 14, 2023 | 44.15 | 44.15 | 0 | -0.02(-0.05%) | ||
Feb 13, 2023 | 44.17 | 44.17 | 0 | +0.50(+1.14%) | ||
Feb 10, 2023 | 43.67 | 43.67 | 0 | +0.14(+0.32%) | ||
Feb 09, 2023 | 43.53 | 43.53 | 0 | -0.36(-0.82%) | ||
Feb 08, 2023 | 43.89 | 43.89 | 0 | -0.42(-0.95%) | ||
Feb 07, 2023 | 44.31 | 44.31 | 0 | +0.51(+1.16%) | ||
Feb 06, 2023 | 43.80 | 43.80 | 0 | -0.17(-0.39%) | ||
Feb 03, 2023 | 43.97 | 43.97 | 0 | -0.49(-1.10%) | ||
Feb 02, 2023 | 44.46 | 44.46 | 0 | +0.51(+1.16%) | ||
Feb 01, 2023 | 43.95 | 43.95 | 0 | +0.38(+0.87%) | ||
Jan 31, 2023 | 43.57 | 43.57 | 0 | +0.52(+1.21%) | ||
Jan 30, 2023 | 43.05 | 43.05 | 0 | -0.47(-1.08%) | ||
Jan 27, 2023 | 43.52 | 43.52 | 0 | -0.01(-0.02%) | ||
Jan 26, 2023 | 43.53 | 43.53 | 0 | +0.36(+0.83%) | ||
Jan 25, 2023 | 43.17 | 43.17 | 0 | -0.02(-0.05%) | ||
Jan 24, 2023 | 43.19 | 43.19 | 0 | +0.03(+0.07%) | ||
Jan 23, 2023 | 43.16 | 43.16 | 0 | +0.39(+0.91%) | ||
Jan 20, 2023 | 42.77 | 42.77 | 0 | +0.72(+1.71%) | ||
Jan 19, 2023 | 42.05 | 42.05 | 0 | -0.29(-0.68%) | ||
Jan 18, 2023 | 42.34 | 42.34 | 0 | -0.72(-1.67%) | ||
Jan 13, 2023 | 43.06 | 43.06 | 0 | +0.08(+0.19%) | ||
Jan 12, 2023 | 42.98 | 42.98 | 0 | +0.28(+0.66%) | ||
Jan 11, 2023 | 42.70 | 42.70 | 0 | +0.45(+1.07%) | ||
Jan 10, 2023 | 42.25 | 42.25 | 0 | +0.26(+0.62%) | ||
Jan 09, 2023 | 41.99 | 41.99 | 0 | -0.04(-0.10%) | ||
Jan 06, 2023 | 42.03 | 42.03 | 0 | +0.91(+2.21%) | ||
Jan 05, 2023 | 41.12 | 41.12 | 0 | -0.39(-0.94%) | ||
Jan 04, 2023 | 41.51 | 41.51 | 0 | +0.25(+0.61%) | ||
Dec 30, 2022 | 41.26 | 41.26 | 0 | -0.10(-0.24%) | ||
Dec 29, 2022 | 41.36 | 41.36 | 0 | +0.66(+1.62%) | ||
Dec 28, 2022 | 40.70 | 40.70 | 0 | -0.50(-1.21%) | ||
Dec 23, 2022 | 41.20 | 41.20 | 0 | +0.24(+0.59%) | ||
Dec 22, 2022 | 40.96 | 40.96 | 0 | -0.51(-1.23%) | ||
Dec 21, 2022 | 41.47 | 41.47 | 0 | +0.62(+1.52%) | ||
Dec 20, 2022 | 40.85 | 40.85 | 0 | +0.12(+0.29%) | ||
Dec 19, 2022 | 40.73 | 40.73 | 0 | -0.34(-0.83%) | ||
Dec 16, 2022 | 41.07 | 41.07 | 0 | -0.37(-0.89%) | ||
Dec 15, 2022 | 41.44 | 41.44 | 0 | -0.93(-2.19%) | ||
Dec 14, 2022 | 42.37 | 42.37 | 0 | -1.65(-3.75%) | ||
Dec 13, 2022 | 44.02 | 44.02 | 0 | +0.39(+0.89%) | ||
Dec 12, 2022 | 43.63 | 43.63 | 0 | +0.57(+1.32%) | ||
Dec 09, 2022 | 43.06 | 43.06 | 0 | -0.24(-0.55%) | ||
Dec 08, 2022 | 43.30 | 43.30 | 0 | +0.28(+0.65%) | ||
Dec 07, 2022 | 43.02 | 43.02 | 0 | -0.06(-0.14%) | ||
Dec 06, 2022 | 43.08 | 43.08 | 0 | -0.52(-1.19%) | ||
Dec 05, 2022 | 43.60 | 43.60 | 0 | -0.72(-1.62%) | ||
Dec 02, 2022 | 44.32 | 44.32 | 0 | +0.06(+0.14%) | ||
Dec 01, 2022 | 44.26 | 44.26 | 0 | +0.07(+0.16%) | ||
Nov 30, 2022 | 44.19 | 44.19 | 0 | +1.23(+2.86%) | ||
Nov 29, 2022 | 42.96 | 42.96 | 0 | +0.03(+0.07%) | ||
Nov 28, 2022 | 42.93 | 42.93 | 0 | -0.65(-1.49%) | ||
Nov 25, 2022 | 43.58 | 43.58 | 0 | +0.03(+0.07%) | ||
Nov 23, 2022 | 43.55 | 43.55 | 0 | +0.25(+0.58%) | ||
Nov 22, 2022 | 43.30 | 43.30 | 0 | +0.50(+1.17%) | ||
Nov 21, 2022 | 42.80 | 42.80 | 0 | -0.09(-0.21%) | ||
Nov 18, 2022 | 42.89 | 42.89 | 0 | +0.20(+0.47%) | ||
Nov 17, 2022 | 42.69 | 42.69 | 0 | -0.17(-0.40%) | ||
Nov 16, 2022 | 42.86 | 42.86 | 0 | -0.31(-0.72%) | ||
Nov 15, 2022 | 43.17 | 43.17 | 0 | +0.41(+0.96%) | ||
Nov 14, 2022 | 42.76 | 42.76 | 0 | -0.39(-0.90%) | ||
Nov 11, 2022 | 43.15 | 43.15 | 0 | +0.32(+0.75%) | ||
Nov 10, 2022 | 42.83 | 42.83 | 0 | +1.96(+4.80%) | ||
Nov 09, 2022 | 40.87 | 40.87 | 0 | -0.68(-1.64%) | ||
Nov 08, 2022 | 41.55 | 41.55 | 0 | +0.23(+0.56%) | ||
Nov 07, 2022 | 41.32 | 41.32 | 0 | +0.47(+1.15%) | ||
Nov 04, 2022 | 40.85 | 40.85 | 0 | +0.69(+1.72%) | ||
Nov 03, 2022 | 40.16 | 40.16 | 0 | -0.28(-0.69%) | ||
Nov 02, 2022 | 40.44 | 40.44 | 0 | -0.92(-2.22%) | ||
Nov 01, 2022 | 41.36 | 41.36 | 0 | -0.08(-0.19%) | ||
Oct 31, 2022 | 41.44 | 41.44 | 0 | -0.24(-0.58%) | ||
Oct 28, 2022 | 41.68 | 41.68 | 0 | +0.79(+1.93%) | ||
Oct 27, 2022 | 40.89 | 40.89 | 0 | -0.30(-0.73%) | ||
Oct 26, 2022 | 41.19 | 41.19 | 0 | -0.16(-0.39%) | ||
Oct 25, 2022 | 41.35 | 41.35 | 0 | +0.53(+1.30%) | ||
Oct 24, 2022 | 40.82 | 40.82 | 0 | +0.38(+0.94%) | ||
Oct 21, 2022 | 40.44 | 40.44 | 0 | +0.88(+2.22%) | ||
Oct 20, 2022 | 39.56 | 39.56 | 0 | -0.27(-0.68%) | ||
Oct 19, 2022 | 39.83 | 39.83 | 0 | -0.18(-0.45%) | ||
Oct 18, 2022 | 40.01 | 40.01 | 0 | +0.41(+1.04%) | ||
Oct 17, 2022 | 39.60 | 39.60 | 0 | +0.92(+2.38%) | ||
Oct 14, 2022 | 38.68 | 38.68 | 0 | -0.88(-2.22%) | ||
Oct 13, 2022 | 39.56 | 39.56 | 0 | +0.89(+2.30%) | ||
Oct 12, 2022 | 38.67 | 38.67 | 0 | -0.08(-0.21%) | ||
Oct 11, 2022 | 38.75 | 38.75 | 0 | -0.29(-0.74%) | ||
Oct 10, 2022 | 39.04 | 39.04 | 0 | -0.37(-0.94%) | ||
Oct 07, 2022 | 39.41 | 39.41 | 0 | -0.87(-2.16%) | ||
Oct 06, 2022 | 40.28 | 40.28 | 0 | -0.40(-0.98%) | ||
Oct 05, 2022 | 40.68 | 40.68 | 0 | -0.05(-0.12%) | ||
Oct 04, 2022 | 40.73 | 40.73 | 0 | +1.27(+3.22%) | ||
Oct 03, 2022 | 39.46 | 39.46 | 0 | +1.06(+2.76%) | ||
Sep 30, 2022 | 38.40 | 38.40 | 0 | -0.52(-1.34%) | ||
Sep 29, 2022 | 38.92 | 38.92 | 0 | -0.69(-1.74%) | ||
Sep 28, 2022 | 39.61 | 39.61 | 0 | +0.75(+1.93%) | ||
Sep 27, 2022 | 38.86 | 38.86 | 0 | -0.12(-0.31%) | ||
Sep 26, 2022 | 38.98 | 38.98 | 0 | -0.46(-1.17%) | ||
Sep 23, 2022 | 39.44 | 39.44 | 0 | -0.82(-2.04%) | ||
Sep 22, 2022 | 40.26 | 40.26 | 0 | -0.23(-0.57%) | ||
Sep 21, 2022 | 40.49 | 40.49 | 0 | -0.63(-1.53%) | ||
Sep 20, 2022 | 41.12 | 41.12 | 0 | -0.46(-1.11%) | ||
Sep 19, 2022 | 41.58 | 41.58 | 0 | +0.24(+0.58%) | ||
Sep 16, 2022 | 41.34 | 41.34 | 0 | -0.28(-0.67%) | ||
Sep 15, 2022 | 41.62 | 41.62 | 0 | -0.42(-1.00%) | ||
Sep 14, 2022 | 42.04 | 42.04 | 0 | +0.02(+0.05%) | ||
Sep 13, 2022 | 42.02 | 42.02 | 0 | -1.77(-4.04%) | ||
Sep 12, 2022 | 43.79 | 43.79 | 0 | +0.44(+1.01%) | ||
Sep 09, 2022 | 43.35 | 43.35 | 0 | +0.69(+1.62%) | ||
Sep 08, 2022 | 42.66 | 42.66 | 0 | +0.26(+0.61%) | ||
Sep 07, 2022 | 42.40 | 42.40 | 0 | +0.43(+1.02%) | ||
Sep 02, 2022 | 41.97 | 41.97 | 0 | -0.33(-0.78%) | ||
Sep 01, 2022 | 42.30 | 42.30 | 0 | +0.07(+0.17%) | ||
Aug 31, 2022 | 42.23 | 42.23 | 0 | -0.19(-0.45%) | ||
Aug 30, 2022 | 42.42 | 42.42 | 0 | -0.49(-1.14%) | ||
Aug 29, 2022 | 42.91 | 42.91 | 0 | -0.24(-0.56%) | ||
Aug 26, 2022 | 43.15 | 43.15 | 0 | -1.31(-2.95%) | ||
Aug 25, 2022 | 44.46 | 44.46 | 0 | +0.67(+1.53%) | ||
Aug 24, 2022 | 43.79 | 43.79 | 0 | +0.15(+0.34%) | ||
Aug 23, 2022 | 43.64 | 43.64 | 0 | -0.07(-0.16%) | ||
Aug 22, 2022 | 43.71 | 43.71 | 0 | -0.89(-2.00%) | ||
Aug 19, 2022 | 44.60 | 44.60 | 0 | -0.53(-1.17%) | ||
Aug 18, 2022 | 45.13 | 45.13 | 0 | +0.10(+0.22%) | ||
Aug 17, 2022 | 45.03 | 45.03 | 0 | -0.38(-0.84%) | ||
Aug 16, 2022 | 45.41 | 45.41 | 0 | +0.04(+0.09%) | ||
Aug 15, 2022 | 45.37 | 45.37 | 0 | +0.10(+0.22%) | ||
Aug 12, 2022 | 45.27 | 45.27 | 0 | +0.68(+1.53%) | ||
Aug 11, 2022 | 44.59 | 44.59 | 0 | +0.06(+0.13%) | ||
Aug 10, 2022 | 44.53 | 44.53 | 0 | +0.92(+2.11%) | ||
Aug 09, 2022 | 43.61 | 43.61 | 0 | -0.16(-0.37%) | ||
Aug 08, 2022 | 43.77 | 43.77 | 0 | +0.01(+0.02%) | ||
Aug 05, 2022 | 43.76 | 43.76 | 0 | +0.03(+0.07%) | ||
Aug 04, 2022 | 43.73 | 43.73 | 0 | +0.01(+0.02%) | ||
Aug 03, 2022 | 43.72 | 43.72 | 0 | +0.59(+1.37%) | ||
Aug 02, 2022 | 43.13 | 43.13 | 0 | -0.19(-0.44%) | ||
Aug 01, 2022 | 43.32 | 43.32 | 0 | -0.12(-0.28%) | ||
Jul 29, 2022 | 43.44 | 43.44 | 0 | +0.46(+1.07%) | ||
Jul 28, 2022 | 42.98 | 42.98 | 0 | +0.31(+0.73%) | ||
Jul 27, 2022 | 42.67 | 42.67 | 0 | +1.02(+2.45%) | ||
Jul 26, 2022 | 41.65 | 41.65 | 0 | -0.40(-0.95%) | ||
Jul 25, 2022 | 42.05 | 42.05 | 0 | +0.11(+0.26%) | ||
Jul 22, 2022 | 41.94 | 41.94 | 0 | -0.07(-0.17%) | ||
Jul 20, 2022 | 42.01 | 42.01 | 0 | +0.13(+0.31%) | ||
Jul 19, 2022 | 41.88 | 41.88 | 0 | +1.14(+2.80%) | ||
Jul 18, 2022 | 40.74 | 40.74 | 0 | -0.20(-0.49%) | ||
Jul 15, 2022 | 40.94 | 40.94 | 0 | +0.78(+1.94%) | ||
Jul 14, 2022 | 40.16 | 40.16 | 0 | -0.27(-0.67%) | ||
Jul 13, 2022 | 40.43 | 40.43 | 0 | -0.26(-0.64%) | ||
Jul 12, 2022 | 40.69 | 40.69 | 0 | -0.86(-2.07%) | ||
Jul 08, 2022 | 41.55 | 41.55 | 0 | -0.06(-0.14%) | ||
Jul 07, 2022 | 41.61 | 41.61 | 0 | +0.56(+1.36%) | ||
Jul 06, 2022 | 41.05 | 41.05 | 0 | +0.06(+0.15%) | ||
Jul 05, 2022 | 40.99 | 40.99 | 0 | -0.23(-0.56%) | ||
Jul 01, 2022 | 41.22 | 41.22 | 0 | +0.33(+0.81%) | ||
Jun 30, 2022 | 40.89 | 40.89 | 0 | -0.39(-0.94%) | ||
Jun 28, 2022 | 41.28 | 41.28 | 0 | -0.61(-1.46%) | ||
Jun 27, 2022 | 41.89 | 41.89 | 0 | -0.04(-0.10%) | ||
Jun 24, 2022 | 41.93 | 41.93 | 0 | +1.17(+2.87%) | ||
Jun 23, 2022 | 40.76 | 40.76 | 0 | +0.23(+0.57%) | ||
Jun 22, 2022 | 40.53 | 40.53 | 0 | -0.17(-0.42%) | ||
Jun 21, 2022 | 40.70 | 40.70 | 0 | +0.79(+1.98%) | ||
Jun 17, 2022 | 39.91 | 39.91 | 0 | +0.01(+0.03%) | ||
Jun 16, 2022 | 39.90 | 39.90 | 0 | -1.37(-3.32%) | ||
Jun 15, 2022 | 41.27 | 41.27 | 0 | -0.15(-0.36%) | ||
Jun 14, 2022 | 41.42 | 41.42 | 0 | -0.24(-0.58%) | ||
Jun 13, 2022 | 41.66 | 41.66 | 0 | -1.65(-3.81%) | ||
Jun 10, 2022 | 43.31 | 43.31 | 0 | -1.18(-2.65%) | ||
Jun 09, 2022 | 44.49 | 44.49 | 0 | -1.08(-2.37%) | ||
Jun 08, 2022 | 45.57 | 45.57 | 0 | -0.51(-1.11%) | ||
Jun 07, 2022 | 46.08 | 46.08 | 0 | +0.42(+0.92%) | ||
Jun 06, 2022 | 45.66 | 45.66 | 0 | +0.16(+0.35%) | ||
Jun 03, 2022 | 45.50 | 45.50 | 0 | -0.60(-1.30%) | ||
Jun 02, 2022 | 46.10 | 46.10 | 0 | +0.72(+1.59%) | ||
Jun 01, 2022 | 45.38 | 45.38 | 0 | -0.25(-0.55%) | ||
May 31, 2022 | 45.63 | 45.63 | 0 | -0.22(-0.48%) | ||
May 27, 2022 | 45.85 | 45.85 | 0 | +0.94(+2.09%) | ||
May 26, 2022 | 44.91 | 44.91 | 0 | +0.72(+1.63%) | ||
May 25, 2022 | 44.19 | 44.19 | 0 | +0.38(+0.87%) | ||
May 24, 2022 | 43.81 | 43.81 | 0 | -0.25(-0.57%) | ||
May 23, 2022 | 44.06 | 44.06 | 0 | +0.63(+1.45%) | ||
May 20, 2022 | 43.43 | 43.43 | 0 | +0.06(+0.14%) | ||
May 19, 2022 | 43.37 | 43.37 | 0 | -0.22(-0.50%) | ||
May 18, 2022 | 43.59 | 43.59 | 0 | -1.50(-3.33%) | ||
May 17, 2022 | 45.09 | 45.09 | 0 | +0.89(+2.01%) | ||
May 16, 2022 | 44.20 | 44.20 | 0 | -0.01(-0.02%) | ||
May 13, 2022 | 44.21 | 44.21 | 0 | +1.05(+2.43%) | ||
May 12, 2022 | 43.16 | 43.16 | 0 | -0.01(-0.02%) | ||
May 11, 2022 | 43.17 | 43.17 | 0 | -0.46(-1.05%) | ||
May 10, 2022 | 43.63 | 43.63 | 0 | +0.12(+0.28%) | ||
May 09, 2022 | 43.51 | 43.51 | 0 | -1.46(-3.25%) | ||
May 06, 2022 | 44.97 | 44.97 | 0 | -0.27(-0.60%) | ||
May 05, 2022 | 45.24 | 45.24 | 0 | -0.24(-0.53%) | ||
May 03, 2022 | 45.48 | 45.48 | 0 | +0.24(+0.53%) | ||
May 02, 2022 | 45.24 | 45.24 | 0 | +0.27(+0.60%) | ||
Apr 29, 2022 | 44.97 | 44.97 | 0 | -1.55(-3.33%) | ||
Apr 28, 2022 | 46.52 | 46.52 | 0 | +1.03(+2.26%) | ||
Apr 27, 2022 | 45.49 | 45.49 | 0 | +0.16(+0.35%) | ||
Apr 26, 2022 | 45.33 | 45.33 | 0 | -1.25(-2.68%) | ||
Apr 25, 2022 | 46.58 | 46.58 | 0 | +0.09(+0.19%) | ||
Apr 22, 2022 | 46.49 | 46.49 | 0 | -1.18(-2.48%) | ||
Apr 21, 2022 | 47.67 | 47.67 | 0 | -0.81(-1.67%) | ||
Apr 20, 2022 | 48.48 | 48.48 | 0 | -0.28(-0.57%) | ||
Apr 19, 2022 | 48.76 | 48.76 | 0 | +0.69(+1.44%) | ||
Apr 18, 2022 | 48.07 | 48.07 | 0 | +0.00(+0.00%) | ||
Apr 14, 2022 | 48.07 | 48.07 | 0 | -0.54(-1.11%) | ||
Apr 13, 2022 | 48.61 | 48.61 | 0 | +0.52(+1.08%) | ||
Apr 12, 2022 | 48.09 | 48.09 | 0 | -0.15(-0.31%) | ||
Apr 11, 2022 | 48.24 | 48.24 | 0 | -0.73(-1.49%) | ||
Apr 08, 2022 | 48.97 | 48.97 | 0 | -0.01(-0.02%) | ||
Apr 07, 2022 | 48.98 | 48.98 | 0 | +0.16(+0.33%) | ||
Apr 06, 2022 | 48.82 | 48.82 | 0 | -0.44(-0.89%) | ||
Apr 05, 2022 | 49.26 | 49.26 | 0 | -0.59(-1.18%) | ||
Apr 04, 2022 | 49.85 | 49.85 | 0 | +0.36(+0.73%) | ||
Apr 01, 2022 | 49.49 | 49.49 | 0 | +0.28(+0.57%) | ||
Mar 31, 2022 | 49.21 | 49.21 | 0 | -0.74(-1.48%) | ||
Mar 30, 2022 | 49.95 | 49.95 | 0 | -0.18(-0.36%) | ||
Mar 29, 2022 | 50.13 | 50.13 | 0 | +0.56(+1.13%) | ||
Mar 28, 2022 | 49.57 | 49.57 | 0 | +0.15(+0.30%) | ||
Mar 25, 2022 | 49.42 | 49.42 | 0 | +0.25(+0.51%) | ||
Mar 24, 2022 | 49.17 | 49.17 | 0 | +0.62(+1.28%) | ||
Mar 23, 2022 | 48.55 | 48.55 | 0 | -0.53(-1.08%) | ||
Mar 22, 2022 | 49.08 | 49.08 | 0 | +0.49(+1.01%) | ||
Mar 21, 2022 | 48.59 | 48.59 | 0 | -0.04(-0.08%) | ||
Mar 18, 2022 | 48.63 | 48.63 | 0 | +0.50(+1.04%) | ||
Mar 17, 2022 | 48.13 | 48.13 | 0 | +0.57(+1.20%) | ||
Mar 16, 2022 | 47.56 | 47.56 | 0 | +0.82(+1.75%) | ||
Mar 15, 2022 | 46.74 | 46.74 | 0 | +0.83(+1.81%) | ||
Mar 14, 2022 | 45.91 | 45.91 | 0 | -0.29(-0.63%) | ||
Mar 11, 2022 | 46.20 | 46.20 | 0 | -0.59(-1.26%) | ||
Mar 10, 2022 | 46.79 | 46.79 | 0 | -0.09(-0.19%) | ||
Mar 09, 2022 | 46.88 | 46.88 | 0 | +1.09(+2.38%) | ||
Mar 08, 2022 | 45.79 | 45.79 | 0 | -0.28(-0.61%) | ||
Mar 07, 2022 | 46.07 | 46.07 | 0 | -1.40(-2.95%) | ||
Mar 04, 2022 | 47.47 | 47.47 | 0 | -0.33(-0.69%) | ||
Mar 03, 2022 | 47.80 | 47.80 | 0 | -0.30(-0.62%) | ||
Mar 02, 2022 | 48.10 | 48.10 | 0 | +0.79(+1.67%) |