Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 55.42 | 55.42 | 0 | +0.48(+0.87%) | ||
Apr 27, 2023 | 54.94 | 54.94 | 0 | +1.08(+2.01%) | ||
Apr 26, 2023 | 53.86 | 53.86 | 0 | -0.07(-0.13%) | ||
Apr 25, 2023 | 53.93 | 53.93 | 0 | -1.08(-1.96%) | ||
Apr 24, 2023 | 55.01 | 55.01 | 0 | -0.05(-0.09%) | ||
Apr 21, 2023 | 55.06 | 55.06 | 0 | +0.12(+0.22%) | ||
Apr 20, 2023 | 54.94 | 54.94 | 0 | -0.28(-0.51%) | ||
Apr 19, 2023 | 55.22 | 55.22 | 0 | -0.08(-0.14%) | ||
Apr 18, 2023 | 55.30 | 55.30 | 0 | +0.12(+0.22%) | ||
Apr 17, 2023 | 55.18 | 55.18 | 0 | +0.06(+0.11%) | ||
Apr 14, 2023 | 55.12 | 55.12 | 0 | -0.16(-0.29%) | ||
Apr 13, 2023 | 55.28 | 55.28 | 0 | +0.79(+1.45%) | ||
Apr 12, 2023 | 54.49 | 54.49 | 0 | -0.29(-0.53%) | ||
Apr 11, 2023 | 54.78 | 54.78 | 0 | +0.32(+0.59%) | ||
Apr 06, 2023 | 54.46 | 54.46 | 0 | +0.15(+0.28%) | ||
Apr 05, 2023 | 54.31 | 54.31 | 0 | -0.51(-0.93%) | ||
Apr 04, 2023 | 54.82 | 54.82 | 0 | -0.32(-0.58%) | ||
Apr 03, 2023 | 55.14 | 55.14 | 0 | +0.12(+0.22%) | ||
Mar 31, 2023 | 55.02 | 55.02 | 0 | +0.86(+1.59%) | ||
Mar 30, 2023 | 54.16 | 54.16 | 0 | +0.39(+0.73%) | ||
Mar 29, 2023 | 53.77 | 53.77 | 0 | +0.76(+1.43%) | ||
Mar 28, 2023 | 53.01 | 53.01 | 0 | -0.11(-0.21%) | ||
Mar 27, 2023 | 53.12 | 53.12 | 0 | +0.09(+0.17%) | ||
Mar 24, 2023 | 53.03 | 53.03 | 0 | +0.02(+0.04%) | ||
Mar 23, 2023 | 53.01 | 53.01 | 0 | +0.36(+0.68%) | ||
Mar 22, 2023 | 52.65 | 52.65 | 0 | -0.83(-1.55%) | ||
Mar 21, 2023 | 53.48 | 53.48 | 0 | +0.87(+1.65%) | ||
Mar 20, 2023 | 52.61 | 52.61 | 0 | +0.30(+0.57%) | ||
Mar 17, 2023 | 52.31 | 52.31 | 0 | -0.61(-1.15%) | ||
Mar 16, 2023 | 52.92 | 52.92 | 0 | +1.05(+2.02%) | ||
Mar 15, 2023 | 51.87 | 51.87 | 0 | -0.61(-1.16%) | ||
Mar 14, 2023 | 52.48 | 52.48 | 0 | +0.97(+1.88%) | ||
Mar 13, 2023 | 51.51 | 51.51 | 0 | -0.16(-0.31%) | ||
Mar 10, 2023 | 51.67 | 51.67 | 0 | -0.98(-1.86%) | ||
Mar 09, 2023 | 52.65 | 52.65 | 0 | -1.07(-1.99%) | ||
Mar 08, 2023 | 53.72 | 53.72 | 0 | +0.06(+0.11%) | ||
Mar 07, 2023 | 53.66 | 53.66 | 0 | -0.72(-1.32%) | ||
Mar 06, 2023 | 54.38 | 54.38 | 0 | -0.17(-0.31%) | ||
Mar 03, 2023 | 54.55 | 54.55 | 0 | +1.01(+1.89%) | ||
Mar 02, 2023 | 53.54 | 53.54 | 0 | +0.35(+0.66%) | ||
Mar 01, 2023 | 53.19 | 53.19 | 0 | -0.08(-0.15%) | ||
Feb 28, 2023 | 53.27 | 53.27 | 0 | +0.01(+0.02%) | ||
Feb 27, 2023 | 53.26 | 53.26 | 0 | +0.38(+0.72%) | ||
Feb 24, 2023 | 52.88 | 52.88 | 0 | -0.70(-1.31%) | ||
Feb 23, 2023 | 53.58 | 53.58 | 0 | +0.22(+0.41%) | ||
Feb 22, 2023 | 53.36 | 53.36 | 0 | -1.16(-2.13%) | ||
Feb 17, 2023 | 54.52 | 54.52 | 0 | -0.39(-0.71%) | ||
Feb 16, 2023 | 54.91 | 54.91 | 0 | -0.92(-1.65%) | ||
Feb 15, 2023 | 55.83 | 55.83 | 0 | +0.34(+0.61%) | ||
Feb 14, 2023 | 55.49 | 55.49 | 0 | +0.33(+0.60%) | ||
Feb 13, 2023 | 55.16 | 55.16 | 0 | +0.68(+1.25%) | ||
Feb 10, 2023 | 54.48 | 54.48 | 0 | -0.27(-0.49%) | ||
Feb 09, 2023 | 54.75 | 54.75 | 0 | -0.51(-0.92%) | ||
Feb 08, 2023 | 55.26 | 55.26 | 0 | -0.58(-1.04%) | ||
Feb 07, 2023 | 55.84 | 55.84 | 0 | +0.72(+1.31%) | ||
Feb 06, 2023 | 55.12 | 55.12 | 0 | -0.40(-0.72%) | ||
Feb 03, 2023 | 55.52 | 55.52 | 0 | -0.74(-1.32%) | ||
Feb 02, 2023 | 56.26 | 56.26 | 0 | +1.09(+1.98%) | ||
Feb 01, 2023 | 55.17 | 55.17 | 0 | +0.83(+1.53%) | ||
Jan 31, 2023 | 54.34 | 54.34 | 0 | +0.84(+1.57%) | ||
Jan 30, 2023 | 53.50 | 53.50 | 0 | -0.90(-1.65%) | ||
Jan 27, 2023 | 54.40 | 54.40 | 0 | +0.33(+0.61%) | ||
Jan 26, 2023 | 54.07 | 54.07 | 0 | +0.68(+1.27%) | ||
Jan 25, 2023 | 53.39 | 53.39 | 0 | +0.08(+0.15%) | ||
Jan 24, 2023 | 53.31 | 53.31 | 0 | -0.13(-0.24%) | ||
Jan 23, 2023 | 53.44 | 53.44 | 0 | +0.80(+1.52%) | ||
Jan 20, 2023 | 52.64 | 52.64 | 0 | +1.13(+2.19%) | ||
Jan 19, 2023 | 51.51 | 51.51 | 0 | -0.46(-0.89%) | ||
Jan 18, 2023 | 51.97 | 51.97 | 0 | -0.61(-1.16%) | ||
Jan 13, 2023 | 52.58 | 52.58 | 0 | +0.30(+0.57%) | ||
Jan 12, 2023 | 52.28 | 52.28 | 0 | +0.47(+0.91%) | ||
Jan 11, 2023 | 51.81 | 51.81 | 0 | +0.75(+1.47%) | ||
Jan 10, 2023 | 51.06 | 51.06 | 0 | +0.48(+0.95%) | ||
Jan 09, 2023 | 50.58 | 50.58 | 0 | +0.20(+0.40%) | ||
Jan 06, 2023 | 50.38 | 50.38 | 0 | +1.04(+2.11%) | ||
Jan 05, 2023 | 49.34 | 49.34 | 0 | -0.45(-0.90%) | ||
Jan 04, 2023 | 49.79 | 49.79 | 0 | +0.30(+0.61%) | ||
Dec 30, 2022 | 49.49 | 49.49 | 0 | -0.12(-0.24%) | ||
Dec 29, 2022 | 49.61 | 49.61 | 0 | +1.02(+2.10%) | ||
Dec 28, 2022 | 48.59 | 48.59 | 0 | -0.92(-1.86%) | ||
Dec 23, 2022 | 49.51 | 49.51 | 0 | +0.17(+0.34%) | ||
Dec 22, 2022 | 49.34 | 49.34 | 0 | -0.87(-1.73%) | ||
Dec 21, 2022 | 50.21 | 50.21 | 0 | +0.75(+1.52%) | ||
Dec 20, 2022 | 49.46 | 49.46 | 0 | +0.01(+0.02%) | ||
Dec 19, 2022 | 49.45 | 49.45 | 0 | -0.56(-1.12%) | ||
Dec 16, 2022 | 50.01 | 50.01 | 0 | -2.61(-4.96%) | ||
Dec 15, 2022 | 52.62 | 52.62 | 0 | -1.33(-2.47%) | ||
Dec 14, 2022 | 53.95 | 53.95 | 0 | -0.22(-0.41%) | ||
Dec 13, 2022 | 54.17 | 54.17 | 0 | +0.45(+0.84%) | ||
Dec 12, 2022 | 53.72 | 53.72 | 0 | +0.53(+1.00%) | ||
Dec 09, 2022 | 53.19 | 53.19 | 0 | -0.27(-0.51%) | ||
Dec 08, 2022 | 53.46 | 53.46 | 0 | +0.44(+0.83%) | ||
Dec 07, 2022 | 53.02 | 53.02 | 0 | -0.09(-0.17%) | ||
Dec 06, 2022 | 53.11 | 53.11 | 0 | -0.84(-1.56%) | ||
Dec 05, 2022 | 53.95 | 53.95 | 0 | -1.20(-2.18%) | ||
Dec 02, 2022 | 55.15 | 55.15 | 0 | +0.02(+0.04%) | ||
Dec 01, 2022 | 55.13 | 55.13 | 0 | +0.08(+0.15%) | ||
Nov 30, 2022 | 55.05 | 55.05 | 0 | +1.92(+3.61%) | ||
Nov 29, 2022 | 53.13 | 53.13 | 0 | -0.01(-0.02%) | ||
Nov 28, 2022 | 53.14 | 53.14 | 0 | -0.81(-1.50%) | ||
Nov 25, 2022 | 53.95 | 53.95 | 0 | -0.01(-0.02%) | ||
Nov 23, 2022 | 53.96 | 53.96 | 0 | +0.54(+1.01%) | ||
Nov 22, 2022 | 53.42 | 53.42 | 0 | +0.67(+1.27%) | ||
Nov 21, 2022 | 52.75 | 52.75 | 0 | -0.61(-1.14%) | ||
Nov 18, 2022 | 53.36 | 53.36 | 0 | +0.06(+0.11%) | ||
Nov 17, 2022 | 53.30 | 53.30 | 0 | -0.45(-0.84%) | ||
Nov 16, 2022 | 53.75 | 53.75 | 0 | -0.75(-1.38%) | ||
Nov 15, 2022 | 54.50 | 54.50 | 0 | +0.71(+1.32%) | ||
Nov 14, 2022 | 53.79 | 53.79 | 0 | -0.63(-1.16%) | ||
Nov 11, 2022 | 54.42 | 54.42 | 0 | +0.85(+1.59%) | ||
Nov 10, 2022 | 53.57 | 53.57 | 0 | +3.12(+6.18%) | ||
Nov 09, 2022 | 50.45 | 50.45 | 0 | -1.28(-2.47%) | ||
Nov 08, 2022 | 51.73 | 51.73 | 0 | +0.26(+0.51%) | ||
Nov 07, 2022 | 51.47 | 51.47 | 0 | +0.33(+0.65%) | ||
Nov 04, 2022 | 51.14 | 51.14 | 0 | +0.65(+1.29%) | ||
Nov 03, 2022 | 50.49 | 50.49 | 0 | -0.39(-0.77%) | ||
Nov 02, 2022 | 50.88 | 50.88 | 0 | -1.60(-3.05%) | ||
Nov 01, 2022 | 52.48 | 52.48 | 0 | -0.18(-0.34%) | ||
Oct 31, 2022 | 52.66 | 52.66 | 0 | -0.32(-0.60%) | ||
Oct 28, 2022 | 52.98 | 52.98 | 0 | +0.81(+1.55%) | ||
Oct 27, 2022 | 52.17 | 52.17 | 0 | -0.54(-1.02%) | ||
Oct 26, 2022 | 52.71 | 52.71 | 0 | -0.50(-0.94%) | ||
Oct 25, 2022 | 53.21 | 53.21 | 0 | +1.14(+2.19%) | ||
Oct 24, 2022 | 52.07 | 52.07 | 0 | +0.30(+0.58%) | ||
Oct 21, 2022 | 51.77 | 51.77 | 0 | +1.15(+2.27%) | ||
Oct 20, 2022 | 50.62 | 50.62 | 0 | -0.37(-0.73%) | ||
Oct 19, 2022 | 50.99 | 50.99 | 0 | -0.36(-0.70%) | ||
Oct 18, 2022 | 51.35 | 51.35 | 0 | +0.49(+0.96%) | ||
Oct 17, 2022 | 50.86 | 50.86 | 0 | +1.56(+3.16%) | ||
Oct 14, 2022 | 49.30 | 49.30 | 0 | -1.47(-2.90%) | ||
Oct 13, 2022 | 50.77 | 50.77 | 0 | +0.90(+1.80%) | ||
Oct 12, 2022 | 49.87 | 49.87 | 0 | +0.04(+0.08%) | ||
Oct 11, 2022 | 49.83 | 49.83 | 0 | -0.67(-1.33%) | ||
Oct 10, 2022 | 50.50 | 50.50 | 0 | -0.57(-1.12%) | ||
Oct 07, 2022 | 51.07 | 51.07 | 0 | -1.67(-3.17%) | ||
Oct 06, 2022 | 52.74 | 52.74 | 0 | -0.32(-0.60%) | ||
Oct 05, 2022 | 53.06 | 53.06 | 0 | -0.15(-0.28%) | ||
Oct 04, 2022 | 53.21 | 53.21 | 0 | +1.90(+3.70%) | ||
Oct 03, 2022 | 51.31 | 51.31 | 0 | +0.94(+1.87%) | ||
Sep 30, 2022 | 50.37 | 50.37 | 0 | -0.59(-1.16%) | ||
Sep 29, 2022 | 50.96 | 50.96 | 0 | -1.23(-2.36%) | ||
Sep 28, 2022 | 52.19 | 52.19 | 0 | +1.27(+2.49%) | ||
Sep 27, 2022 | 50.92 | 50.92 | 0 | +0.13(+0.26%) | ||
Sep 26, 2022 | 50.79 | 50.79 | 0 | -0.49(-0.96%) | ||
Sep 23, 2022 | 51.28 | 51.28 | 0 | -1.10(-2.10%) | ||
Sep 22, 2022 | 52.38 | 52.38 | 0 | -0.79(-1.49%) | ||
Sep 21, 2022 | 53.17 | 53.17 | 0 | -1.03(-1.90%) | ||
Sep 20, 2022 | 54.20 | 54.20 | 0 | -0.68(-1.24%) | ||
Sep 19, 2022 | 54.88 | 54.88 | 0 | +0.36(+0.66%) | ||
Sep 16, 2022 | 54.52 | 54.52 | 0 | -0.59(-1.07%) | ||
Sep 15, 2022 | 55.11 | 55.11 | 0 | -0.44(-0.79%) | ||
Sep 14, 2022 | 55.55 | 55.55 | 0 | +0.40(+0.73%) | ||
Sep 13, 2022 | 55.15 | 55.15 | 0 | -2.47(-4.29%) | ||
Sep 12, 2022 | 57.62 | 57.62 | 0 | +0.58(+1.02%) | ||
Sep 09, 2022 | 57.04 | 57.04 | 0 | +1.18(+2.11%) | ||
Sep 08, 2022 | 55.86 | 55.86 | 0 | +0.60(+1.09%) | ||
Sep 07, 2022 | 55.26 | 55.26 | 0 | +0.79(+1.45%) | ||
Sep 02, 2022 | 54.47 | 54.47 | 0 | -0.49(-0.89%) | ||
Sep 01, 2022 | 54.96 | 54.96 | 0 | -0.14(-0.25%) | ||
Aug 31, 2022 | 55.10 | 55.10 | 0 | -0.31(-0.56%) | ||
Aug 30, 2022 | 55.41 | 55.41 | 0 | -0.64(-1.14%) | ||
Aug 29, 2022 | 56.05 | 56.05 | 0 | -0.39(-0.69%) | ||
Aug 26, 2022 | 56.44 | 56.44 | 0 | -1.99(-3.41%) | ||
Aug 25, 2022 | 58.43 | 58.43 | 0 | +0.89(+1.55%) | ||
Aug 24, 2022 | 57.54 | 57.54 | 0 | +0.32(+0.56%) | ||
Aug 23, 2022 | 57.22 | 57.22 | 0 | +0.07(+0.12%) | ||
Aug 22, 2022 | 57.15 | 57.15 | 0 | -1.28(-2.19%) | ||
Aug 19, 2022 | 58.43 | 58.43 | 0 | -1.06(-1.78%) | ||
Aug 18, 2022 | 59.49 | 59.49 | 0 | +0.13(+0.22%) | ||
Aug 17, 2022 | 59.36 | 59.36 | 0 | -0.74(-1.23%) | ||
Aug 16, 2022 | 60.10 | 60.10 | 0 | -0.04(-0.07%) | ||
Aug 15, 2022 | 60.14 | 60.14 | 0 | +0.16(+0.27%) | ||
Aug 12, 2022 | 59.98 | 59.98 | 0 | +1.10(+1.87%) | ||
Aug 11, 2022 | 58.88 | 58.88 | 0 | -0.15(-0.25%) | ||
Aug 10, 2022 | 59.03 | 59.03 | 0 | +1.62(+2.82%) | ||
Aug 09, 2022 | 57.41 | 57.41 | 0 | -0.64(-1.10%) | ||
Aug 08, 2022 | 58.05 | 58.05 | 0 | +0.17(+0.29%) | ||
Aug 05, 2022 | 57.88 | 57.88 | 0 | -0.19(-0.33%) | ||
Aug 04, 2022 | 58.07 | 58.07 | 0 | +0.21(+0.36%) | ||
Aug 03, 2022 | 57.86 | 57.86 | 0 | +1.10(+1.94%) | ||
Aug 02, 2022 | 56.76 | 56.76 | 0 | -0.15(-0.26%) | ||
Aug 01, 2022 | 56.91 | 56.91 | 0 | -0.13(-0.23%) | ||
Jul 29, 2022 | 57.04 | 57.04 | 0 | +0.96(+1.71%) | ||
Jul 28, 2022 | 56.08 | 56.08 | 0 | +0.65(+1.17%) | ||
Jul 27, 2022 | 55.43 | 55.43 | 0 | +1.80(+3.36%) | ||
Jul 26, 2022 | 53.63 | 53.63 | 0 | -0.95(-1.74%) | ||
Jul 25, 2022 | 54.58 | 54.58 | 0 | +0.00(+0.00%) | ||
Jul 22, 2022 | 54.58 | 54.58 | 0 | -0.14(-0.26%) | ||
Jul 20, 2022 | 54.72 | 54.72 | 0 | +0.62(+1.15%) | ||
Jul 19, 2022 | 54.10 | 54.10 | 0 | +1.52(+2.89%) | ||
Jul 18, 2022 | 52.58 | 52.58 | 0 | -0.15(-0.28%) | ||
Jul 15, 2022 | 52.73 | 52.73 | 0 | +1.07(+2.07%) | ||
Jul 14, 2022 | 51.66 | 51.66 | 0 | -0.32(-0.62%) | ||
Jul 13, 2022 | 51.98 | 51.98 | 0 | -0.14(-0.27%) | ||
Jul 12, 2022 | 52.12 | 52.12 | 0 | -1.62(-3.01%) | ||
Jul 08, 2022 | 53.74 | 53.74 | 0 | +0.00(+0.00%) | ||
Jul 07, 2022 | 53.74 | 53.74 | 0 | +1.11(+2.11%) | ||
Jul 06, 2022 | 52.63 | 52.63 | 0 | -0.02(-0.04%) | ||
Jul 05, 2022 | 52.65 | 52.65 | 0 | +0.43(+0.82%) | ||
Jul 01, 2022 | 52.22 | 52.22 | 0 | +0.45(+0.87%) | ||
Jun 30, 2022 | 51.77 | 51.77 | 0 | -0.85(-1.62%) | ||
Jun 28, 2022 | 52.62 | 52.62 | 0 | -1.16(-2.16%) | ||
Jun 27, 2022 | 53.78 | 53.78 | 0 | -0.21(-0.39%) | ||
Jun 24, 2022 | 53.99 | 53.99 | 0 | +1.72(+3.29%) | ||
Jun 23, 2022 | 52.27 | 52.27 | 0 | +0.51(+0.99%) | ||
Jun 22, 2022 | 51.76 | 51.76 | 0 | -0.13(-0.25%) | ||
Jun 21, 2022 | 51.89 | 51.89 | 0 | +1.25(+2.47%) | ||
Jun 17, 2022 | 50.64 | 50.64 | 0 | +0.38(+0.76%) | ||
Jun 16, 2022 | 50.26 | 50.26 | 0 | -2.14(-4.08%) | ||
Jun 15, 2022 | 52.40 | 52.40 | 0 | +1.04(+2.02%) | ||
Jun 14, 2022 | 51.36 | 51.36 | 0 | -0.10(-0.19%) | ||
Jun 13, 2022 | 51.46 | 51.46 | 0 | -2.49(-4.62%) | ||
Jun 10, 2022 | 53.95 | 53.95 | 0 | -1.76(-3.16%) | ||
Jun 09, 2022 | 55.71 | 55.71 | 0 | -1.42(-2.49%) | ||
Jun 08, 2022 | 57.13 | 57.13 | 0 | -0.42(-0.73%) | ||
Jun 07, 2022 | 57.55 | 57.55 | 0 | +0.49(+0.86%) | ||
Jun 06, 2022 | 57.06 | 57.06 | 0 | +0.27(+0.48%) | ||
Jun 03, 2022 | 56.79 | 56.79 | 0 | -1.27(-2.19%) | ||
Jun 02, 2022 | 58.06 | 58.06 | 0 | +1.43(+2.53%) | ||
Jun 01, 2022 | 56.63 | 56.63 | 0 | -0.53(-0.93%) | ||
May 31, 2022 | 57.16 | 57.16 | 0 | -0.31(-0.54%) | ||
May 27, 2022 | 57.47 | 57.47 | 0 | +1.68(+3.01%) | ||
May 26, 2022 | 55.79 | 55.79 | 0 | +1.45(+2.67%) | ||
May 25, 2022 | 54.34 | 54.34 | 0 | +0.82(+1.53%) | ||
May 24, 2022 | 53.52 | 53.52 | 0 | -1.24(-2.26%) | ||
May 23, 2022 | 54.76 | 54.76 | 0 | +0.68(+1.26%) | ||
May 20, 2022 | 54.08 | 54.08 | 0 | -0.22(-0.41%) | ||
May 19, 2022 | 54.30 | 54.30 | 0 | +0.16(+0.30%) | ||
May 18, 2022 | 54.14 | 54.14 | 0 | -2.34(-4.14%) | ||
May 17, 2022 | 56.48 | 56.48 | 0 | +1.32(+2.39%) | ||
May 16, 2022 | 55.16 | 55.16 | 0 | -0.69(-1.24%) | ||
May 13, 2022 | 55.85 | 55.85 | 0 | +2.01(+3.73%) | ||
May 12, 2022 | 53.84 | 53.84 | 0 | +0.17(+0.32%) | ||
May 11, 2022 | 53.67 | 53.67 | 0 | -1.27(-2.31%) | ||
May 10, 2022 | 54.94 | 54.94 | 0 | +0.38(+0.70%) | ||
May 09, 2022 | 54.56 | 54.56 | 0 | -2.85(-4.96%) | ||
May 06, 2022 | 57.41 | 57.41 | 0 | -0.82(-1.41%) | ||
May 05, 2022 | 58.23 | 58.23 | 0 | -1.04(-1.75%) | ||
May 03, 2022 | 59.27 | 59.27 | 0 | +0.14(+0.24%) |