Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 45.97 | 45.97 | 0 | -0.58(-1.25%) | ||
Sep 29, 2022 | 46.55 | 46.55 | 0 | -0.71(-1.50%) | ||
Sep 28, 2022 | 47.25 | 47.25 | 0 | +0.85(+1.84%) | ||
Sep 27, 2022 | 46.40 | 46.40 | 0 | -0.12(-0.25%) | ||
Sep 26, 2022 | 46.52 | 46.52 | 0 | -0.58(-1.23%) | ||
Sep 23, 2022 | 47.10 | 47.10 | 0 | -0.86(-1.80%) | ||
Sep 22, 2022 | 47.96 | 47.96 | 0 | -0.19(-0.40%) | ||
Sep 21, 2022 | 48.16 | 48.16 | 0 | -0.74(-1.51%) | ||
Sep 20, 2022 | 48.89 | 48.89 | 0 | -0.57(-1.16%) | ||
Sep 19, 2022 | 49.46 | 49.46 | 0 | +0.19(+0.39%) | ||
Sep 16, 2022 | 49.27 | 49.27 | 0 | -0.20(-0.41%) | ||
Sep 15, 2022 | 49.47 | 49.47 | 0 | -0.33(-0.66%) | ||
Sep 14, 2022 | 49.80 | 49.80 | 0 | +0.19(+0.38%) | ||
Sep 13, 2022 | 49.61 | 49.61 | 0 | -1.88(-3.65%) | ||
Sep 12, 2022 | 51.50 | 51.50 | 0 | +0.39(+0.76%) | ||
Sep 09, 2022 | 51.11 | 51.11 | 0 | +0.62(+1.22%) | ||
Sep 08, 2022 | 50.49 | 50.49 | 0 | +0.40(+0.79%) | ||
Sep 07, 2022 | 50.10 | 50.10 | 0 | +0.50(+1.01%) | ||
Sep 02, 2022 | 49.59 | 49.59 | 0 | -0.40(-0.79%) | ||
Sep 01, 2022 | 49.99 | 49.99 | 0 | +0.14(+0.27%) | ||
Aug 31, 2022 | 49.85 | 49.85 | 0 | -0.31(-0.62%) | ||
Aug 30, 2022 | 50.16 | 50.16 | 0 | -0.61(-1.20%) | ||
Aug 29, 2022 | 50.77 | 50.77 | 0 | -0.21(-0.42%) | ||
Aug 26, 2022 | 50.98 | 50.98 | 0 | -1.42(-2.71%) | ||
Aug 25, 2022 | 52.40 | 52.40 | 0 | +0.69(+1.34%) | ||
Aug 24, 2022 | 51.71 | 51.71 | 0 | +0.14(+0.26%) | ||
Aug 23, 2022 | 51.57 | 51.57 | 0 | -0.14(-0.28%) | ||
Aug 22, 2022 | 51.72 | 51.72 | 0 | -0.87(-1.65%) | ||
Aug 19, 2022 | 52.59 | 52.59 | 0 | -0.39(-0.73%) | ||
Aug 18, 2022 | 52.97 | 52.97 | 0 | +0.15(+0.29%) | ||
Aug 17, 2022 | 52.82 | 52.82 | 0 | -0.33(-0.62%) | ||
Aug 16, 2022 | 53.15 | 53.15 | 0 | +0.10(+0.18%) | ||
Aug 15, 2022 | 53.05 | 53.05 | 0 | +0.09(+0.16%) | ||
Aug 12, 2022 | 52.96 | 52.96 | 0 | +0.82(+1.57%) | ||
Aug 11, 2022 | 52.14 | 52.14 | 0 | +0.05(+0.09%) | ||
Aug 10, 2022 | 52.09 | 52.09 | 0 | +0.80(+1.56%) | ||
Aug 09, 2022 | 51.29 | 51.29 | 0 | -0.08(-0.15%) | ||
Aug 08, 2022 | 51.37 | 51.37 | 0 | -0.01(-0.02%) | ||
Aug 05, 2022 | 51.38 | 51.38 | 0 | +0.09(+0.17%) | ||
Aug 04, 2022 | 51.29 | 51.29 | 0 | -0.13(-0.24%) | ||
Aug 03, 2022 | 51.42 | 51.42 | 0 | +0.58(+1.14%) | ||
Aug 02, 2022 | 50.84 | 50.84 | 0 | -0.36(-0.70%) | ||
Aug 01, 2022 | 51.20 | 51.20 | 0 | -0.19(-0.38%) | ||
Jul 29, 2022 | 51.39 | 51.39 | 0 | +0.38(+0.74%) | ||
Jul 28, 2022 | 51.01 | 51.01 | 0 | +0.41(+0.82%) | ||
Jul 27, 2022 | 50.60 | 50.60 | 0 | +0.78(+1.57%) | ||
Jul 26, 2022 | 49.82 | 49.82 | 0 | -0.30(-0.60%) | ||
Jul 25, 2022 | 50.12 | 50.12 | 0 | +0.29(+0.58%) | ||
Jul 22, 2022 | 49.83 | 49.83 | 0 | -0.05(-0.10%) | ||
Jul 20, 2022 | 49.87 | 49.87 | 0 | -0.06(-0.12%) | ||
Jul 19, 2022 | 49.93 | 49.93 | 0 | +1.20(+2.46%) | ||
Jul 18, 2022 | 48.74 | 48.74 | 0 | -0.37(-0.75%) | ||
Jul 15, 2022 | 49.10 | 49.10 | 0 | +0.92(+1.90%) | ||
Jul 14, 2022 | 48.19 | 48.19 | 0 | -0.30(-0.62%) | ||
Jul 13, 2022 | 48.48 | 48.48 | 0 | -0.28(-0.57%) | ||
Jul 12, 2022 | 48.76 | 48.76 | 0 | -0.82(-1.65%) | ||
Jul 08, 2022 | 49.58 | 49.58 | 0 | -0.05(-0.10%) | ||
Jul 07, 2022 | 49.63 | 49.63 | 0 | +0.57(+1.16%) | ||
Jul 06, 2022 | 49.06 | 49.06 | 0 | +0.22(+0.45%) | ||
Jul 05, 2022 | 48.84 | 48.84 | 0 | -0.44(-0.90%) | ||
Jul 01, 2022 | 49.29 | 49.29 | 0 | +0.35(+0.71%) | ||
Jun 30, 2022 | 48.94 | 48.94 | 0 | -0.31(-0.63%) | ||
Jun 28, 2022 | 49.25 | 49.25 | 0 | -0.61(-1.22%) | ||
Jun 27, 2022 | 49.85 | 49.85 | 0 | +0.08(+0.16%) | ||
Jun 24, 2022 | 49.78 | 49.78 | 0 | +1.20(+2.46%) | ||
Jun 23, 2022 | 48.58 | 48.58 | 0 | +0.20(+0.42%) | ||
Jun 22, 2022 | 48.38 | 48.38 | 0 | -0.11(-0.22%) | ||
Jun 21, 2022 | 48.48 | 48.48 | 0 | +1.15(+2.43%) | ||
Jun 17, 2022 | 47.34 | 47.34 | 0 | -0.15(-0.33%) | ||
Jun 16, 2022 | 47.49 | 47.49 | 0 | -1.37(-2.80%) | ||
Jun 15, 2022 | 48.86 | 48.86 | 0 | -1.01(-2.02%) | ||
Jun 14, 2022 | 49.87 | 49.87 | 0 | -0.31(-0.61%) | ||
Jun 13, 2022 | 50.18 | 50.18 | 0 | -1.68(-3.24%) | ||
Jun 10, 2022 | 51.86 | 51.86 | 0 | -1.15(-2.18%) | ||
Jun 09, 2022 | 53.01 | 53.01 | 0 | -1.10(-2.03%) | ||
Jun 08, 2022 | 54.11 | 54.11 | 0 | -0.62(-1.14%) | ||
Jun 07, 2022 | 54.73 | 54.73 | 0 | +0.61(+1.12%) | ||
Jun 06, 2022 | 54.13 | 54.13 | 0 | +0.08(+0.14%) | ||
Jun 03, 2022 | 54.05 | 54.05 | 0 | -0.57(-1.04%) | ||
Jun 02, 2022 | 54.62 | 54.62 | 0 | +0.55(+1.01%) | ||
Jun 01, 2022 | 54.07 | 54.07 | 0 | -0.38(-0.71%) | ||
May 31, 2022 | 54.45 | 54.45 | 0 | -0.40(-0.74%) | ||
May 27, 2022 | 54.86 | 54.86 | 0 | +1.02(+1.89%) | ||
May 26, 2022 | 53.84 | 53.84 | 0 | +0.81(+1.52%) | ||
May 25, 2022 | 53.03 | 53.03 | 0 | +0.40(+0.77%) | ||
May 24, 2022 | 52.63 | 52.63 | 0 | +0.08(+0.15%) | ||
May 23, 2022 | 52.55 | 52.55 | 0 | +0.71(+1.37%) | ||
May 20, 2022 | 51.84 | 51.84 | 0 | +0.16(+0.32%) | ||
May 19, 2022 | 51.68 | 51.68 | 0 | -0.35(-0.67%) | ||
May 18, 2022 | 52.02 | 52.02 | 0 | -1.84(-3.41%) | ||
May 17, 2022 | 53.86 | 53.86 | 0 | +0.90(+1.71%) | ||
May 16, 2022 | 52.95 | 52.95 | 0 | +0.08(+0.15%) | ||
May 13, 2022 | 52.88 | 52.88 | 0 | +0.88(+1.70%) | ||
May 12, 2022 | 51.99 | 51.99 | 0 | -0.01(-0.02%) | ||
May 11, 2022 | 52.00 | 52.00 | 0 | -0.46(-0.88%) | ||
May 10, 2022 | 52.46 | 52.46 | 0 | +0.14(+0.28%) | ||
May 09, 2022 | 52.32 | 52.32 | 0 | -1.48(-2.75%) | ||
May 06, 2022 | 53.80 | 53.80 | 0 | -0.04(-0.07%) | ||
May 05, 2022 | 53.84 | 53.84 | 0 | -0.06(-0.11%) | ||
May 03, 2022 | 53.90 | 53.90 | 0 | +0.36(+0.66%) | ||
May 02, 2022 | 53.54 | 53.54 | 0 | +0.17(+0.32%) | ||
Apr 29, 2022 | 53.37 | 53.37 | 0 | -1.68(-3.06%) | ||
Apr 28, 2022 | 55.05 | 55.05 | 0 | +0.86(+1.58%) | ||
Apr 27, 2022 | 54.19 | 54.19 | 0 | +0.33(+0.61%) | ||
Apr 26, 2022 | 53.87 | 53.87 | 0 | -1.20(-2.18%) | ||
Apr 25, 2022 | 55.07 | 55.07 | 0 | +0.12(+0.21%) | ||
Apr 22, 2022 | 54.95 | 54.95 | 0 | -1.36(-2.42%) | ||
Apr 21, 2022 | 56.32 | 56.32 | 0 | -0.76(-1.33%) | ||
Apr 20, 2022 | 57.08 | 57.08 | 0 | +0.29(+0.51%) | ||
Apr 19, 2022 | 56.79 | 56.79 | 0 | +0.57(+1.01%) | ||
Apr 18, 2022 | 56.22 | 56.22 | 0 | +0.04(+0.07%) | ||
Apr 14, 2022 | 56.18 | 56.18 | 0 | -0.42(-0.75%) | ||
Apr 13, 2022 | 56.61 | 56.61 | 0 | +0.44(+0.79%) | ||
Apr 12, 2022 | 56.17 | 56.17 | 0 | -0.15(-0.27%) | ||
Apr 11, 2022 | 56.32 | 56.32 | 0 | -0.70(-1.23%) | ||
Apr 08, 2022 | 57.02 | 57.02 | 0 | +0.11(+0.19%) | ||
Apr 07, 2022 | 56.91 | 56.91 | 0 | +0.32(+0.56%) | ||
Apr 06, 2022 | 56.60 | 56.60 | 0 | -0.07(-0.12%) | ||
Apr 05, 2022 | 56.67 | 56.67 | 0 | -0.42(-0.74%) | ||
Apr 04, 2022 | 57.09 | 57.09 | 0 | +0.11(+0.19%) | ||
Apr 01, 2022 | 56.98 | 56.98 | 0 | +0.18(+0.32%) | ||
Mar 31, 2022 | 56.80 | 56.80 | 0 | -0.82(-1.42%) | ||
Mar 30, 2022 | 57.62 | 57.62 | 0 | -0.10(-0.17%) | ||
Mar 29, 2022 | 57.71 | 57.71 | 0 | +0.36(+0.62%) | ||
Mar 28, 2022 | 57.36 | 57.36 | 0 | +0.09(+0.15%) | ||
Mar 25, 2022 | 57.27 | 57.27 | 0 | +0.35(+0.61%) | ||
Mar 24, 2022 | 56.92 | 56.92 | 0 | +0.74(+1.32%) | ||
Mar 23, 2022 | 56.18 | 56.18 | 0 | -0.56(-0.98%) | ||
Mar 22, 2022 | 56.74 | 56.74 | 0 | +0.34(+0.60%) | ||
Mar 21, 2022 | 56.41 | 56.41 | 0 | +0.06(+0.10%) | ||
Mar 18, 2022 | 56.35 | 56.35 | 0 | +0.32(+0.57%) | ||
Mar 17, 2022 | 56.03 | 56.03 | 0 | +0.63(+1.15%) | ||
Mar 16, 2022 | 55.40 | 55.40 | 0 | +0.74(+1.36%) | ||
Mar 15, 2022 | 54.65 | 54.65 | 0 | +0.82(+1.53%) | ||
Mar 14, 2022 | 53.83 | 53.83 | 0 | -0.04(-0.07%) | ||
Mar 11, 2022 | 53.87 | 53.87 | 0 | -0.52(-0.95%) | ||
Mar 10, 2022 | 54.38 | 54.38 | 0 | -0.07(-0.12%) | ||
Mar 09, 2022 | 54.45 | 54.45 | 0 | +1.07(+2.01%) | ||
Mar 08, 2022 | 53.38 | 53.38 | 0 | -0.55(-1.01%) | ||
Mar 07, 2022 | 53.92 | 53.92 | 0 | -1.25(-2.26%) | ||
Mar 04, 2022 | 55.17 | 55.17 | 0 | +0.06(+0.10%) | ||
Mar 03, 2022 | 55.11 | 55.11 | 0 | -0.11(-0.19%) | ||
Mar 02, 2022 | 55.22 | 55.22 | 0 | +1.05(+1.95%) | ||
Mar 01, 2022 | 54.16 | 54.16 | 0 | -0.75(-1.36%) | ||
Feb 28, 2022 | 54.91 | 54.91 | 0 | -0.02(-0.03%) | ||
Feb 25, 2022 | 54.93 | 54.93 | 0 | +1.32(+2.47%) | ||
Feb 24, 2022 | 53.61 | 53.61 | 0 | +0.34(+0.63%) | ||
Feb 23, 2022 | 53.27 | 53.27 | 0 | -0.69(-1.28%) | ||
Feb 22, 2022 | 53.96 | 53.96 | 0 | -0.43(-0.79%) | ||
Feb 18, 2022 | 54.39 | 54.39 | 0 | -0.25(-0.46%) | ||
Feb 17, 2022 | 54.64 | 54.64 | 0 | -0.86(-1.55%) | ||
Feb 16, 2022 | 55.50 | 55.50 | 0 | +0.13(+0.24%) | ||
Feb 15, 2022 | 55.37 | 55.37 | 0 | +0.64(+1.17%) | ||
Feb 14, 2022 | 54.73 | 54.73 | 0 | -0.34(-0.63%) | ||
Feb 11, 2022 | 55.07 | 55.07 | 0 | -0.64(-1.15%) | ||
Feb 10, 2022 | 55.71 | 55.71 | 0 | -0.92(-1.62%) | ||
Feb 09, 2022 | 56.63 | 56.63 | 0 | +0.62(+1.11%) | ||
Feb 08, 2022 | 56.01 | 56.01 | 0 | +0.32(+0.57%) | ||
Feb 07, 2022 | 55.70 | 55.70 | 0 | -0.11(-0.19%) | ||
Feb 04, 2022 | 55.80 | 55.80 | 0 | +0.03(+0.05%) | ||
Feb 03, 2022 | 55.77 | 55.77 | 0 | -0.89(-1.57%) | ||
Feb 02, 2022 | 56.66 | 56.66 | 0 | +0.64(+1.15%) | ||
Feb 01, 2022 | 56.02 | 56.02 | 0 | +0.35(+0.64%) | ||
Jan 31, 2022 | 55.67 | 55.67 | 0 | +0.55(+0.99%) | ||
Jan 28, 2022 | 55.12 | 55.12 | 0 | +0.88(+1.62%) | ||
Jan 27, 2022 | 54.24 | 54.24 | 0 | -0.18(-0.33%) | ||
Jan 26, 2022 | 54.42 | 54.42 | 0 | +0.00(+0.00%) | ||
Jan 25, 2022 | 54.42 | 54.42 | 0 | -0.28(-0.51%) | ||
Jan 24, 2022 | 54.70 | 54.70 | 0 | +0.11(+0.19%) | ||
Jan 21, 2022 | 54.59 | 54.59 | 0 | -0.74(-1.33%) | ||
Jan 20, 2022 | 55.33 | 55.33 | 0 | -0.51(-0.91%) | ||
Jan 19, 2022 | 55.84 | 55.84 | 0 | -0.43(-0.77%) | ||
Jan 18, 2022 | 56.27 | 56.27 | 0 | -0.86(-1.51%) | ||
Jan 14, 2022 | 57.13 | 57.13 | 0 | +0.02(+0.03%) | ||
Jan 13, 2022 | 57.11 | 57.11 | 0 | -0.54(-0.93%) | ||
Jan 12, 2022 | 57.65 | 57.65 | 0 | +0.14(+0.25%) | ||
Jan 11, 2022 | 57.51 | 57.51 | 0 | +0.35(+0.62%) | ||
Jan 10, 2022 | 57.15 | 57.15 | 0 | -0.11(-0.18%) | ||
Jan 07, 2022 | 57.26 | 57.26 | 0 | -0.08(-0.13%) | ||
Jan 06, 2022 | 57.33 | 57.33 | 0 | -0.15(-0.27%) | ||
Jan 05, 2022 | 57.49 | 57.49 | 0 | -0.73(-1.25%) | ||
Jan 04, 2022 | 58.21 | 58.21 | 0 | +0.28(+0.48%) | ||
Jan 03, 2022 | 57.94 | 57.94 | 0 | +0.00(+0.00%) | ||
Dec 31, 2021 | 57.94 | 57.94 | 0 | -0.01(-0.02%) | ||
Dec 30, 2021 | 57.95 | 57.95 | 0 | -0.13(-0.23%) | ||
Dec 29, 2021 | 58.08 | 58.08 | 0 | +0.12(+0.21%) | ||
Dec 28, 2021 | 57.96 | 57.96 | 0 | +0.02(+0.03%) | ||
Dec 27, 2021 | 57.94 | 57.94 | 0 | +0.71(+1.24%) | ||
Dec 23, 2021 | 57.23 | 57.23 | 0 | +0.35(+0.62%) | ||
Dec 22, 2021 | 56.87 | 56.87 | 0 | +0.48(+0.85%) | ||
Dec 21, 2021 | 56.39 | 56.39 | 0 | +0.67(+1.20%) | ||
Dec 20, 2021 | 55.72 | 55.72 | 0 | -0.43(-0.77%) | ||
Dec 17, 2021 | 56.16 | 56.16 | 0 | -1.70(-2.94%) | ||
Dec 16, 2021 | 57.86 | 57.86 | 0 | -0.01(-0.02%) | ||
Dec 15, 2021 | 57.86 | 57.86 | 0 | +0.74(+1.30%) | ||
Dec 14, 2021 | 57.12 | 57.12 | 0 | -0.26(-0.45%) | ||
Dec 13, 2021 | 57.38 | 57.38 | 0 | -0.38(-0.66%) | ||
Dec 10, 2021 | 57.76 | 57.76 | 0 | +0.76(+1.34%) | ||
Dec 09, 2021 | 57.00 | 57.00 | 0 | -0.19(-0.33%) | ||
Dec 08, 2021 | 57.19 | 57.19 | 0 | +0.04(+0.07%) | ||
Dec 07, 2021 | 57.15 | 57.15 | 0 | +0.77(+1.37%) | ||
Dec 06, 2021 | 56.38 | 56.38 | 0 | -0.77(-1.35%) | ||
Nov 24, 2021 | 57.15 | 57.15 | 0 | -0.02(-0.03%) | ||
Nov 23, 2021 | 57.17 | 57.17 | 0 | +0.34(+0.60%) | ||
Nov 22, 2021 | 56.82 | 56.82 | 0 | +0.05(+0.08%) | ||
Nov 19, 2021 | 56.78 | 56.78 | 0 | -0.44(-0.77%) | ||
Nov 18, 2021 | 57.22 | 57.22 | 0 | +0.02(+0.03%) | ||
Nov 17, 2021 | 57.20 | 57.20 | 0 | -0.12(-0.22%) | ||
Nov 16, 2021 | 57.32 | 57.32 | 0 | +0.06(+0.10%) | ||
Nov 15, 2021 | 57.26 | 57.26 | 0 | -0.03(-0.05%) | ||
Nov 12, 2021 | 57.29 | 57.29 | 0 | +0.24(+0.42%) | ||
Nov 11, 2021 | 57.05 | 57.05 | 0 | +0.10(+0.18%) | ||
Nov 10, 2021 | 56.95 | 56.95 | 0 | -0.28(-0.48%) | ||
Nov 09, 2021 | 57.23 | 57.23 | 0 | -0.01(-0.02%) | ||
Nov 08, 2021 | 57.23 | 57.23 | 0 | +0.07(+0.12%) | ||
Nov 05, 2021 | 57.17 | 57.17 | 0 | +0.38(+0.67%) | ||
Nov 04, 2021 | 56.79 | 56.79 | 0 | -0.05(-0.08%) | ||
Nov 03, 2021 | 56.83 | 56.83 | 0 | +0.36(+0.64%) | ||
Nov 02, 2021 | 56.47 | 56.47 | 0 | +0.19(+0.34%) | ||
Nov 01, 2021 | 56.28 | 56.28 | 0 | -0.04(-0.07%) | ||
Oct 29, 2021 | 56.32 | 56.32 | 0 | +0.10(+0.19%) | ||
Oct 28, 2021 | 56.21 | 56.21 | 0 | +0.37(+0.67%) | ||
Oct 27, 2021 | 55.84 | 55.84 | 0 | -0.47(-0.83%) | ||
Oct 26, 2021 | 56.31 | 56.31 | 0 | +0.11(+0.20%) | ||
Oct 25, 2021 | 56.20 | 56.20 | 0 | +0.10(+0.17%) | ||
Oct 22, 2021 | 56.10 | 56.10 | 0 | +0.14(+0.26%) | ||
Oct 21, 2021 | 55.96 | 55.96 | 0 | +0.06(+0.10%) | ||
Oct 20, 2021 | 55.90 | 55.90 | 0 | +0.36(+0.65%) | ||
Oct 19, 2021 | 55.54 | 55.54 | 0 | +0.49(+0.88%) | ||
Oct 18, 2021 | 55.05 | 55.05 | 0 | -0.08(-0.14%) | ||
Oct 15, 2021 | 55.13 | 55.13 | 0 | +0.36(+0.66%) | ||
Oct 14, 2021 | 54.76 | 54.76 | 0 | +0.96(+1.79%) | ||
Oct 13, 2021 | 53.80 | 53.80 | 0 | +0.12(+0.23%) | ||
Oct 12, 2021 | 53.68 | 53.68 | 0 | -0.12(-0.23%) | ||
Oct 11, 2021 | 53.80 | 53.80 | 0 | -0.35(-0.65%) | ||
Oct 08, 2021 | 54.15 | 54.15 | 0 | +0.03(+0.05%) | ||
Oct 07, 2021 | 54.12 | 54.12 | 0 | +0.50(+0.93%) | ||
Oct 06, 2021 | 53.63 | 53.63 | 0 | +0.20(+0.37%) | ||
Oct 05, 2021 | 53.43 | 53.43 | 0 | +0.53(+1.01%) | ||
Oct 04, 2021 | 52.89 | 52.89 | 0 | -0.42(-0.79%) |