Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 47.25 | 47.25 | 0 | +0.42(+0.90%) | ||
Apr 27, 2023 | 46.83 | 46.83 | 0 | +0.48(+1.04%) | ||
Apr 26, 2023 | 46.35 | 46.35 | 0 | -0.22(-0.47%) | ||
Apr 25, 2023 | 46.57 | 46.57 | 0 | -0.68(-1.44%) | ||
Apr 24, 2023 | 47.25 | 47.25 | 0 | +0.19(+0.40%) | ||
Apr 21, 2023 | 47.06 | 47.06 | 0 | -0.11(-0.23%) | ||
Apr 20, 2023 | 47.17 | 47.17 | 0 | -0.10(-0.21%) | ||
Apr 19, 2023 | 47.27 | 47.27 | 0 | -0.36(-0.76%) | ||
Apr 18, 2023 | 47.63 | 47.63 | 0 | +0.14(+0.29%) | ||
Apr 17, 2023 | 47.49 | 47.49 | 0 | +0.00(+0.00%) | ||
Apr 14, 2023 | 47.49 | 47.49 | 0 | -0.16(-0.34%) | ||
Apr 13, 2023 | 47.65 | 47.65 | 0 | +0.36(+0.76%) | ||
Apr 12, 2023 | 47.29 | 47.29 | 0 | +0.03(+0.06%) | ||
Apr 11, 2023 | 47.26 | 47.26 | 0 | +0.65(+1.39%) | ||
Apr 06, 2023 | 46.61 | 46.61 | 0 | -0.13(-0.28%) | ||
Apr 05, 2023 | 46.74 | 46.74 | 0 | -0.17(-0.36%) | ||
Apr 04, 2023 | 46.91 | 46.91 | 0 | -0.34(-0.72%) | ||
Apr 03, 2023 | 47.25 | 47.25 | 0 | +0.54(+1.16%) | ||
Mar 31, 2023 | 46.71 | 46.71 | 0 | +0.42(+0.91%) | ||
Mar 30, 2023 | 46.29 | 46.29 | 0 | +0.25(+0.54%) | ||
Mar 29, 2023 | 46.04 | 46.04 | 0 | +0.27(+0.59%) | ||
Mar 28, 2023 | 45.77 | 45.77 | 0 | +0.08(+0.18%) | ||
Mar 27, 2023 | 45.69 | 45.69 | 0 | +0.41(+0.91%) | ||
Mar 24, 2023 | 45.28 | 45.28 | 0 | +0.05(+0.11%) | ||
Mar 23, 2023 | 45.23 | 45.23 | 0 | -0.16(-0.35%) | ||
Mar 22, 2023 | 45.39 | 45.39 | 0 | -0.59(-1.28%) | ||
Mar 21, 2023 | 45.98 | 45.98 | 0 | +0.57(+1.26%) | ||
Mar 20, 2023 | 45.41 | 45.41 | 0 | +0.50(+1.11%) | ||
Mar 17, 2023 | 44.91 | 44.91 | 0 | -0.59(-1.30%) | ||
Mar 16, 2023 | 45.50 | 45.50 | 0 | +0.57(+1.27%) | ||
Mar 15, 2023 | 44.93 | 44.93 | 0 | -0.85(-1.86%) | ||
Mar 14, 2023 | 45.78 | 45.78 | 0 | +0.31(+0.68%) | ||
Mar 13, 2023 | 45.47 | 45.47 | 0 | -0.58(-1.26%) | ||
Mar 10, 2023 | 46.05 | 46.05 | 0 | -0.67(-1.43%) | ||
Mar 09, 2023 | 46.72 | 46.72 | 0 | -0.70(-1.48%) | ||
Mar 08, 2023 | 47.42 | 47.42 | 0 | +0.02(+0.04%) | ||
Mar 07, 2023 | 47.40 | 47.40 | 0 | -0.65(-1.35%) | ||
Mar 06, 2023 | 48.05 | 48.05 | 0 | -0.26(-0.54%) | ||
Mar 03, 2023 | 48.31 | 48.31 | 0 | +0.51(+1.07%) | ||
Mar 02, 2023 | 47.80 | 47.80 | 0 | +0.15(+0.31%) | ||
Mar 01, 2023 | 47.65 | 47.65 | 0 | +0.19(+0.40%) | ||
Feb 28, 2023 | 47.46 | 47.46 | 0 | -0.27(-0.57%) | ||
Feb 27, 2023 | 47.73 | 47.73 | 0 | +0.11(+0.23%) | ||
Feb 24, 2023 | 47.62 | 47.62 | 0 | -0.21(-0.44%) | ||
Feb 23, 2023 | 47.83 | 47.83 | 0 | +0.38(+0.80%) | ||
Feb 22, 2023 | 47.45 | 47.45 | 0 | -0.74(-1.54%) | ||
Feb 17, 2023 | 48.19 | 48.19 | 0 | -0.10(-0.21%) | ||
Feb 16, 2023 | 48.29 | 48.29 | 0 | -0.21(-0.43%) | ||
Feb 15, 2023 | 48.50 | 48.50 | 0 | -0.08(-0.16%) | ||
Feb 14, 2023 | 48.58 | 48.58 | 0 | -0.02(-0.04%) | ||
Feb 13, 2023 | 48.60 | 48.60 | 0 | +0.29(+0.60%) | ||
Feb 10, 2023 | 48.31 | 48.31 | 0 | +0.28(+0.58%) | ||
Feb 09, 2023 | 48.03 | 48.03 | 0 | -0.05(-0.10%) | ||
Feb 08, 2023 | 48.08 | 48.08 | 0 | -0.23(-0.48%) | ||
Feb 07, 2023 | 48.31 | 48.31 | 0 | +0.34(+0.71%) | ||
Feb 06, 2023 | 47.97 | 47.97 | 0 | -0.43(-0.89%) | ||
Feb 03, 2023 | 48.40 | 48.40 | 0 | -0.43(-0.88%) | ||
Feb 02, 2023 | 48.83 | 48.83 | 0 | -0.15(-0.31%) | ||
Feb 01, 2023 | 48.98 | 48.98 | 0 | +0.33(+0.68%) | ||
Jan 31, 2023 | 48.65 | 48.65 | 0 | +0.62(+1.29%) | ||
Jan 30, 2023 | 48.03 | 48.03 | 0 | -0.45(-0.93%) | ||
Jan 27, 2023 | 48.48 | 48.48 | 0 | -0.11(-0.23%) | ||
Jan 26, 2023 | 48.59 | 48.59 | 0 | +0.37(+0.77%) | ||
Jan 25, 2023 | 48.22 | 48.22 | 0 | +0.22(+0.46%) | ||
Jan 24, 2023 | 48.00 | 48.00 | 0 | +0.03(+0.06%) | ||
Jan 23, 2023 | 47.97 | 47.97 | 0 | +0.31(+0.65%) | ||
Jan 20, 2023 | 47.66 | 47.66 | 0 | +0.53(+1.12%) | ||
Jan 19, 2023 | 47.13 | 47.13 | 0 | +0.01(+0.02%) | ||
Jan 18, 2023 | 47.12 | 47.12 | 0 | -0.55(-1.15%) | ||
Jan 13, 2023 | 47.67 | 47.67 | 0 | +0.13(+0.27%) | ||
Jan 12, 2023 | 47.54 | 47.54 | 0 | +0.47(+1.00%) | ||
Jan 11, 2023 | 47.07 | 47.07 | 0 | +0.30(+0.64%) | ||
Jan 10, 2023 | 46.77 | 46.77 | 0 | +0.10(+0.21%) | ||
Jan 09, 2023 | 46.67 | 46.67 | 0 | -0.06(-0.13%) | ||
Jan 06, 2023 | 46.73 | 46.73 | 0 | +0.86(+1.87%) | ||
Jan 05, 2023 | 45.87 | 45.87 | 0 | -0.23(-0.50%) | ||
Jan 04, 2023 | 46.10 | 46.10 | 0 | -0.09(-0.19%) | ||
Dec 30, 2022 | 46.19 | 46.19 | 0 | -0.03(-0.06%) | ||
Dec 29, 2022 | 46.22 | 46.22 | 0 | +0.58(+1.27%) | ||
Dec 28, 2022 | 45.64 | 45.64 | 0 | -0.42(-0.91%) | ||
Dec 23, 2022 | 46.06 | 46.06 | 0 | +0.39(+0.85%) | ||
Dec 22, 2022 | 45.67 | 45.67 | 0 | -0.38(-0.83%) | ||
Dec 21, 2022 | 46.05 | 46.05 | 0 | +0.60(+1.32%) | ||
Dec 20, 2022 | 45.45 | 45.45 | 0 | +0.14(+0.31%) | ||
Dec 19, 2022 | 45.31 | 45.31 | 0 | -0.26(-0.57%) | ||
Dec 16, 2022 | 45.57 | 45.57 | 0 | -0.20(-0.44%) | ||
Dec 15, 2022 | 45.77 | 45.77 | 0 | -0.75(-1.61%) | ||
Dec 14, 2022 | 46.52 | 46.52 | 0 | -0.03(-0.06%) | ||
Dec 13, 2022 | 46.55 | 46.55 | 0 | +0.12(+0.26%) | ||
Dec 12, 2022 | 46.43 | 46.43 | 0 | +0.33(+0.72%) | ||
Dec 09, 2022 | 46.10 | 46.10 | 0 | -1.19(-2.52%) | ||
Dec 08, 2022 | 47.29 | 47.29 | 0 | +0.08(+0.17%) | ||
Dec 07, 2022 | 47.21 | 47.21 | 0 | -0.01(-0.02%) | ||
Dec 06, 2022 | 47.22 | 47.22 | 0 | -0.30(-0.63%) | ||
Dec 05, 2022 | 47.52 | 47.52 | 0 | -0.86(-1.78%) | ||
Dec 02, 2022 | 48.38 | 48.38 | 0 | -0.02(-0.04%) | ||
Dec 01, 2022 | 48.40 | 48.40 | 0 | -0.16(-0.33%) | ||
Nov 30, 2022 | 48.56 | 48.56 | 0 | +0.82(+1.72%) | ||
Nov 29, 2022 | 47.74 | 47.74 | 0 | +0.21(+0.44%) | ||
Nov 28, 2022 | 47.53 | 47.53 | 0 | -0.67(-1.39%) | ||
Nov 25, 2022 | 48.20 | 48.20 | 0 | +0.28(+0.58%) | ||
Nov 23, 2022 | 47.92 | 47.92 | 0 | +0.20(+0.42%) | ||
Nov 22, 2022 | 47.72 | 47.72 | 0 | +0.77(+1.64%) | ||
Nov 21, 2022 | 46.95 | 46.95 | 0 | -0.10(-0.21%) | ||
Nov 18, 2022 | 47.05 | 47.05 | 0 | +0.37(+0.79%) | ||
Nov 17, 2022 | 46.68 | 46.68 | 0 | +0.00(+0.00%) | ||
Nov 16, 2022 | 46.68 | 46.68 | 0 | -0.44(-0.93%) | ||
Nov 15, 2022 | 47.12 | 47.12 | 0 | +0.28(+0.60%) | ||
Nov 14, 2022 | 46.84 | 46.84 | 0 | -0.37(-0.78%) | ||
Nov 11, 2022 | 47.21 | 47.21 | 0 | +0.25(+0.53%) | ||
Nov 10, 2022 | 46.96 | 46.96 | 0 | +1.75(+3.87%) | ||
Nov 09, 2022 | 45.21 | 45.21 | 0 | -0.95(-2.06%) | ||
Nov 08, 2022 | 46.16 | 46.16 | 0 | +0.15(+0.33%) | ||
Nov 07, 2022 | 46.01 | 46.01 | 0 | +0.52(+1.14%) | ||
Nov 04, 2022 | 45.49 | 45.49 | 0 | +0.84(+1.88%) | ||
Nov 03, 2022 | 44.65 | 44.65 | 0 | -0.35(-0.78%) | ||
Nov 02, 2022 | 45.00 | 45.00 | 0 | -0.76(-1.66%) | ||
Nov 01, 2022 | 45.76 | 45.76 | 0 | +0.22(+0.48%) | ||
Oct 31, 2022 | 45.54 | 45.54 | 0 | -0.14(-0.31%) | ||
Oct 28, 2022 | 45.68 | 45.68 | 0 | +0.43(+0.95%) | ||
Oct 27, 2022 | 45.25 | 45.25 | 0 | +0.07(+0.15%) | ||
Oct 26, 2022 | 45.18 | 45.18 | 0 | +0.27(+0.60%) | ||
Oct 25, 2022 | 44.91 | 44.91 | 0 | +0.72(+1.63%) | ||
Oct 24, 2022 | 44.19 | 44.19 | 0 | +0.25(+0.57%) | ||
Oct 21, 2022 | 43.94 | 43.94 | 0 | +0.77(+1.78%) | ||
Oct 20, 2022 | 43.17 | 43.17 | 0 | -0.24(-0.55%) | ||
Oct 19, 2022 | 43.41 | 43.41 | 0 | -0.24(-0.55%) | ||
Oct 18, 2022 | 43.65 | 43.65 | 0 | +0.35(+0.81%) | ||
Oct 17, 2022 | 43.30 | 43.30 | 0 | +0.76(+1.79%) | ||
Oct 14, 2022 | 42.54 | 42.54 | 0 | -0.80(-1.85%) | ||
Oct 13, 2022 | 43.34 | 43.34 | 0 | +0.98(+2.31%) | ||
Oct 12, 2022 | 42.36 | 42.36 | 0 | -0.12(-0.28%) | ||
Oct 11, 2022 | 42.48 | 42.48 | 0 | -0.14(-0.33%) | ||
Oct 10, 2022 | 42.62 | 42.62 | 0 | -0.12(-0.28%) | ||
Oct 07, 2022 | 42.74 | 42.74 | 0 | -0.73(-1.68%) | ||
Oct 06, 2022 | 43.47 | 43.47 | 0 | -0.37(-0.84%) | ||
Oct 05, 2022 | 43.84 | 43.84 | 0 | -0.05(-0.11%) | ||
Oct 04, 2022 | 43.89 | 43.89 | 0 | +1.38(+3.25%) | ||
Oct 03, 2022 | 42.51 | 42.51 | 0 | +1.18(+2.86%) | ||
Sep 30, 2022 | 41.33 | 41.33 | 0 | -0.20(-0.48%) | ||
Sep 29, 2022 | 41.53 | 41.53 | 0 | -0.58(-1.38%) | ||
Sep 28, 2022 | 42.11 | 42.11 | 0 | +0.86(+2.08%) | ||
Sep 27, 2022 | 41.25 | 41.25 | 0 | +0.02(+0.05%) | ||
Sep 26, 2022 | 41.23 | 41.23 | 0 | -0.69(-1.65%) | ||
Sep 23, 2022 | 41.92 | 41.92 | 0 | -1.15(-2.67%) | ||
Sep 22, 2022 | 43.07 | 43.07 | 0 | -0.33(-0.76%) | ||
Sep 21, 2022 | 43.40 | 43.40 | 0 | -0.61(-1.39%) | ||
Sep 20, 2022 | 44.01 | 44.01 | 0 | -0.48(-1.08%) | ||
Sep 19, 2022 | 44.49 | 44.49 | 0 | +0.16(+0.36%) | ||
Sep 16, 2022 | 44.33 | 44.33 | 0 | -0.27(-0.61%) | ||
Sep 15, 2022 | 44.60 | 44.60 | 0 | -0.12(-0.27%) | ||
Sep 14, 2022 | 44.72 | 44.72 | 0 | +0.05(+0.11%) | ||
Sep 13, 2022 | 44.67 | 44.67 | 0 | -1.49(-3.23%) | ||
Sep 12, 2022 | 46.16 | 46.16 | 0 | +0.48(+1.05%) | ||
Sep 09, 2022 | 45.68 | 45.68 | 0 | -2.57(-5.33%) | ||
Sep 08, 2022 | 48.25 | 48.25 | 0 | +0.25(+0.52%) | ||
Sep 07, 2022 | 48.00 | 48.00 | 0 | +0.06(+0.13%) | ||
Sep 02, 2022 | 47.94 | 47.94 | 0 | -0.07(-0.15%) | ||
Sep 01, 2022 | 48.01 | 48.01 | 0 | -0.35(-0.72%) | ||
Aug 31, 2022 | 48.36 | 48.36 | 0 | -0.20(-0.41%) | ||
Aug 30, 2022 | 48.56 | 48.56 | 0 | -0.52(-1.06%) | ||
Aug 29, 2022 | 49.08 | 49.08 | 0 | -0.13(-0.26%) | ||
Aug 26, 2022 | 49.21 | 49.21 | 0 | -1.14(-2.26%) | ||
Aug 25, 2022 | 50.35 | 50.35 | 0 | +0.48(+0.96%) | ||
Aug 24, 2022 | 49.87 | 49.87 | 0 | +0.09(+0.18%) | ||
Aug 23, 2022 | 49.78 | 49.78 | 0 | +0.01(+0.02%) | ||
Aug 22, 2022 | 49.77 | 49.77 | 0 | -0.59(-1.17%) | ||
Aug 19, 2022 | 50.36 | 50.36 | 0 | -0.43(-0.85%) | ||
Aug 18, 2022 | 50.79 | 50.79 | 0 | +0.16(+0.32%) | ||
Aug 17, 2022 | 50.63 | 50.63 | 0 | -0.31(-0.61%) | ||
Aug 16, 2022 | 50.94 | 50.94 | 0 | +0.34(+0.67%) | ||
Aug 15, 2022 | 50.60 | 50.60 | 0 | -0.19(-0.37%) | ||
Aug 12, 2022 | 50.79 | 50.79 | 0 | +0.55(+1.09%) | ||
Aug 11, 2022 | 50.24 | 50.24 | 0 | +0.40(+0.80%) | ||
Aug 10, 2022 | 49.84 | 49.84 | 0 | +0.85(+1.74%) | ||
Aug 09, 2022 | 48.99 | 48.99 | 0 | -0.16(-0.33%) | ||
Aug 08, 2022 | 49.15 | 49.15 | 0 | +0.17(+0.35%) | ||
Aug 05, 2022 | 48.98 | 48.98 | 0 | +0.03(+0.06%) | ||
Aug 04, 2022 | 48.95 | 48.95 | 0 | -0.18(-0.37%) | ||
Aug 03, 2022 | 49.13 | 49.13 | 0 | +0.32(+0.66%) | ||
Aug 02, 2022 | 48.81 | 48.81 | 0 | -0.55(-1.11%) | ||
Aug 01, 2022 | 49.36 | 49.36 | 0 | -0.07(-0.14%) | ||
Jul 29, 2022 | 49.43 | 49.43 | 0 | +0.40(+0.82%) | ||
Jul 28, 2022 | 49.03 | 49.03 | 0 | +0.29(+0.59%) | ||
Jul 27, 2022 | 48.74 | 48.74 | 0 | +0.73(+1.52%) | ||
Jul 26, 2022 | 48.01 | 48.01 | 0 | -0.40(-0.83%) | ||
Jul 25, 2022 | 48.41 | 48.41 | 0 | +0.47(+0.98%) | ||
Jul 22, 2022 | 47.94 | 47.94 | 0 | -0.16(-0.33%) | ||
Jul 20, 2022 | 48.10 | 48.10 | 0 | +0.06(+0.12%) | ||
Jul 19, 2022 | 48.04 | 48.04 | 0 | +1.18(+2.52%) | ||
Jul 18, 2022 | 46.86 | 46.86 | 0 | +0.09(+0.19%) | ||
Jul 15, 2022 | 46.77 | 46.77 | 0 | +0.85(+1.85%) | ||
Jul 14, 2022 | 45.92 | 45.92 | 0 | -0.43(-0.93%) | ||
Jul 13, 2022 | 46.35 | 46.35 | 0 | -0.07(-0.15%) | ||
Jul 12, 2022 | 46.42 | 46.42 | 0 | -0.53(-1.13%) | ||
Jul 08, 2022 | 46.95 | 46.95 | 0 | +0.10(+0.21%) | ||
Jul 07, 2022 | 46.85 | 46.85 | 0 | +0.83(+1.80%) | ||
Jul 06, 2022 | 46.02 | 46.02 | 0 | -0.17(-0.37%) | ||
Jul 05, 2022 | 46.19 | 46.19 | 0 | -0.61(-1.30%) | ||
Jul 01, 2022 | 46.80 | 46.80 | 0 | +0.28(+0.60%) | ||
Jun 30, 2022 | 46.52 | 46.52 | 0 | -0.91(-1.92%) | ||
Jun 28, 2022 | 47.43 | 47.43 | 0 | -0.28(-0.59%) | ||
Jun 27, 2022 | 47.71 | 47.71 | 0 | +0.35(+0.74%) | ||
Jun 24, 2022 | 47.36 | 47.36 | 0 | +1.08(+2.33%) | ||
Jun 23, 2022 | 46.28 | 46.28 | 0 | -0.13(-0.28%) | ||
Jun 22, 2022 | 46.41 | 46.41 | 0 | -0.44(-0.94%) | ||
Jun 21, 2022 | 46.85 | 46.85 | 0 | +0.61(+1.32%) | ||
Jun 17, 2022 | 46.24 | 46.24 | 0 | -0.37(-0.79%) | ||
Jun 16, 2022 | 46.61 | 46.61 | 0 | -1.56(-3.24%) | ||
Jun 15, 2022 | 48.17 | 48.17 | 0 | +0.32(+0.67%) | ||
Jun 14, 2022 | 47.85 | 47.85 | 0 | -0.35(-0.73%) | ||
Jun 13, 2022 | 48.20 | 48.20 | 0 | -1.75(-3.50%) | ||
Jun 10, 2022 | 49.95 | 49.95 | 0 | -1.10(-2.15%) | ||
Jun 09, 2022 | 51.05 | 51.05 | 0 | -0.86(-1.66%) | ||
Jun 08, 2022 | 51.91 | 51.91 | 0 | -0.51(-0.97%) | ||
Jun 07, 2022 | 52.42 | 52.42 | 0 | +0.38(+0.73%) | ||
Jun 06, 2022 | 52.04 | 52.04 | 0 | +0.29(+0.56%) | ||
Jun 03, 2022 | 51.75 | 51.75 | 0 | -0.43(-0.82%) | ||
Jun 02, 2022 | 52.18 | 52.18 | 0 | +0.47(+0.91%) | ||
Jun 01, 2022 | 51.71 | 51.71 | 0 | -0.23(-0.44%) | ||
May 31, 2022 | 51.94 | 51.94 | 0 | -0.17(-0.33%) | ||
May 27, 2022 | 52.11 | 52.11 | 0 | +0.84(+1.64%) | ||
May 26, 2022 | 51.27 | 51.27 | 0 | +0.99(+1.97%) | ||
May 25, 2022 | 50.28 | 50.28 | 0 | +0.76(+1.53%) | ||
May 24, 2022 | 49.52 | 49.52 | 0 | -0.25(-0.50%) | ||
May 23, 2022 | 49.77 | 49.77 | 0 | +0.90(+1.84%) | ||
May 20, 2022 | 48.87 | 48.87 | 0 | -0.19(-0.39%) | ||
May 19, 2022 | 49.06 | 49.06 | 0 | +0.19(+0.39%) | ||
May 18, 2022 | 48.87 | 48.87 | 0 | -1.64(-3.25%) | ||
May 17, 2022 | 50.51 | 50.51 | 0 | +0.96(+1.94%) | ||
May 16, 2022 | 49.55 | 49.55 | 0 | +0.16(+0.32%) | ||
May 13, 2022 | 49.39 | 49.39 | 0 | +1.02(+2.11%) | ||
May 12, 2022 | 48.37 | 48.37 | 0 | +0.07(+0.14%) | ||
May 11, 2022 | 48.30 | 48.30 | 0 | -0.45(-0.92%) | ||
May 10, 2022 | 48.75 | 48.75 | 0 | -0.17(-0.35%) | ||
May 09, 2022 | 48.92 | 48.92 | 0 | -1.45(-2.88%) | ||
May 06, 2022 | 50.37 | 50.37 | 0 | -0.16(-0.32%) | ||
May 05, 2022 | 50.53 | 50.53 | 0 | -0.34(-0.67%) | ||
May 03, 2022 | 50.87 | 50.87 | 0 | +0.49(+0.97%) |