Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 45.98 | 45.98 | 45.97 | 45.97 | 100 | -0.09(-0.20%) |
May 16, 2024 | 46.04 | 46.06 | 46.03 | 46.06 | 1,891 | -0.06(-0.13%) |
May 15, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 2 | +0.12(+0.26%) |
May 14, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 1 | +0.02(+0.05%) |
May 13, 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 2,175 | +0.02(+0.03%) |
May 10, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 100 | -0.07(-0.15%) |
May 09, 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 47 | +0.03(+0.06%) |
May 08, 2024 | 45.99 | 46.00 | 45.99 | 46.00 | 109 | +0.03(+0.07%) |
May 07, 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 10 | +0.15(+0.33%) |
May 06, 2024 | 45.81 | 45.83 | 45.80 | 45.82 | 703 | +0.03(+0.06%) |
May 03, 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 103 | +0.11(+0.25%) |
May 02, 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 2 | +0.07(+0.15%) |
May 01, 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 0 | +0.00(+0.00%) |
Apr 30, 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 62 | -0.05(-0.10%) |
Apr 29, 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 7 | +0.05(+0.12%) |
Apr 26, 2024 | 45.57 | 45.60 | 45.55 | 45.60 | 4,200 | +0.01(+0.03%) |
Apr 25, 2024 | 45.56 | 45.59 | 45.56 | 45.58 | 446 | -0.11(-0.25%) |
Apr 24, 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 1 | -0.05(-0.11%) |
Apr 23, 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 0 | +0.02(+0.04%) |
Apr 22, 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 7 | +0.00(+0.01%) |
Apr 19, 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 100 | +0.05(+0.11%) |
Apr 18, 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 5 | -0.02(-0.05%) |
Apr 17, 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 48 | +0.09(+0.19%) |
Apr 16, 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 1 | -0.12(-0.25%) |
Apr 15, 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 18 | +0.02(+0.04%) |
Apr 12, 2024 | 45.71 | 45.71 | 45.70 | 45.70 | 200 | +0.17(+0.38%) |
Apr 11, 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 10 | +0.07(+0.15%) |
Apr 10, 2024 | 45.50 | 45.50 | 45.47 | 45.47 | 100 | -0.36(-0.80%) |
Apr 09, 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 40 | +0.12(+0.27%) |
Apr 08, 2024 | 45.77 | 45.77 | 45.68 | 45.70 | 305 | +0.04(+0.09%) |
Apr 05, 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 100 | -0.14(-0.32%) |
Apr 04, 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 150 | +0.08(+0.17%) |
Apr 03, 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 95 | -0.07(-0.16%) |
Apr 02, 2024 | 45.82 | 45.82 | 45.80 | 45.80 | 207 | -0.14(-0.30%) |
Apr 01, 2024 | 46.09 | 46.09 | 45.94 | 45.94 | 1,279 | -0.19(-0.42%) |
Mar 28, 2024 | 46.17 | 46.18 | 46.11 | 46.13 | 3,104 | -0.10(-0.21%) |
Mar 27, 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 9 | +0.04(+0.09%) |
Mar 26, 2024 | 46.16 | 46.19 | 46.16 | 46.19 | 197 | -0.09(-0.19%) |
Mar 25, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 0 | -0.10(-0.22%) |
Mar 22, 2024 | 46.38 | 46.38 | 46.35 | 46.38 | 16,101 | +0.15(+0.32%) |
Mar 21, 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 206 | -0.05(-0.11%) |
Mar 20, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 74 | -0.04(-0.09%) |
Mar 19, 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 2 | +0.05(+0.12%) |
Mar 18, 2024 | 46.12 | 46.27 | 46.12 | 46.27 | 7,177 | -0.02(-0.04%) |
Mar 15, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 172 | +0.01(+0.02%) |
Mar 14, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 30 | -0.13(-0.29%) |
Mar 13, 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 12 | +0.04(+0.09%) |
Mar 12, 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 88 | -0.05(-0.12%) |
Mar 11, 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 96 | -0.02(-0.04%) |
Mar 08, 2024 | 46.47 | 46.47 | 46.42 | 46.45 | 1,052 | +0.01(+0.02%) |
Mar 07, 2024 | 46.42 | 46.44 | 46.42 | 46.44 | 2,451 | +0.08(+0.18%) |
Mar 06, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 5 | -0.05(-0.10%) |
Mar 05, 2024 | 46.37 | 46.40 | 46.37 | 46.40 | 315 | +0.14(+0.31%) |
Mar 04, 2024 | 46.28 | 46.28 | 46.26 | 46.26 | 210 | -0.16(-0.34%) |
Mar 01, 2024 | 46.33 | 46.41 | 46.33 | 46.41 | 197 | -0.00(-0.00%) |
Feb 29, 2024 | 46.36 | 46.42 | 46.36 | 46.42 | 755 | +0.02(+0.05%) |
Feb 28, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 47 | +0.10(+0.22%) |
Feb 27, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 31 | -0.02(-0.05%) |
Feb 26, 2024 | 46.36 | 46.36 | 46.31 | 46.32 | 1,081 | -0.08(-0.17%) |
Feb 23, 2024 | 46.42 | 46.42 | 46.39 | 46.40 | 989 | +0.14(+0.31%) |
Feb 22, 2024 | 46.27 | 46.27 | 46.26 | 46.26 | 433 | -0.01(-0.03%) |
Feb 21, 2024 | 46.24 | 46.30 | 46.24 | 46.27 | 261 | -0.00(-0.01%) |
Feb 20, 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 141 | +0.05(+0.10%) |
Feb 16, 2024 | 46.26 | 46.26 | 46.23 | 46.23 | 172 | -0.07(-0.14%) |
Feb 15, 2024 | 46.22 | 46.29 | 46.22 | 46.29 | 421 | +0.07(+0.15%) |
Feb 14, 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 57 | +0.12(+0.27%) |
Feb 13, 2024 | 46.20 | 46.20 | 46.10 | 46.10 | 299 | -0.27(-0.57%) |
Feb 12, 2024 | 46.35 | 46.42 | 46.34 | 46.37 | 4,223 | +0.12(+0.27%) |
Feb 09, 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 100 | +0.01(+0.02%) |
Feb 08, 2024 | 46.20 | 46.23 | 46.18 | 46.23 | 403 | -0.01(-0.03%) |
Feb 07, 2024 | 46.29 | 46.29 | 46.24 | 46.24 | 285 | -0.02(-0.04%) |
Feb 06, 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 33 | +0.11(+0.23%) |
Feb 05, 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 158 | -0.16(-0.35%) |
Feb 02, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 100 | -0.28(-0.60%) |
Feb 01, 2024 | 46.64 | 46.64 | 46.60 | 46.60 | 181 | +0.11(+0.23%) |
Jan 31, 2024 | 46.47 | 46.49 | 46.47 | 46.49 | 152 | +0.20(+0.43%) |
Jan 30, 2024 | 46.25 | 46.29 | 46.25 | 46.29 | 591 | +0.05(+0.10%) |
Jan 29, 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 110 | +0.18(+0.40%) |
Jan 26, 2024 | 46.14 | 46.14 | 46.06 | 46.06 | 587 | -0.07(-0.15%) |
Jan 25, 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 52 | +0.16(+0.34%) |
Jan 24, 2024 | 45.95 | 46.01 | 45.95 | 45.98 | 1,703 | -0.10(-0.22%) |
Jan 23, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 124 | -0.07(-0.15%) |
Jan 22, 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 140 | +0.09(+0.19%) |
Jan 19, 2024 | 46.07 | 46.12 | 46.03 | 46.06 | 876 | -0.07(-0.16%) |
Jan 18, 2024 | 46.17 | 46.17 | 46.10 | 46.13 | 339 | -0.05(-0.12%) |
Jan 17, 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 122 | -0.14(-0.30%) |
Jan 16, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 122 | -0.14(-0.29%) |
Jan 12, 2024 | 46.48 | 46.48 | 46.46 | 46.46 | 189 | -0.01(-0.02%) |
Jan 11, 2024 | 46.47 | 46.47 | 46.46 | 46.47 | 1,183 | +0.11(+0.24%) |
Jan 10, 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 83 | -0.06(-0.14%) |
Jan 09, 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 82 | -0.04(-0.09%) |
Jan 08, 2024 | 46.55 | 46.55 | 46.47 | 46.47 | 909 | +0.12(+0.25%) |
Jan 05, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 0 | -0.06(-0.13%) |
Jan 04, 2024 | 46.38 | 46.41 | 46.38 | 46.41 | 149 | -0.04(-0.08%) |
Jan 03, 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 4 | +0.03(+0.06%) |
Jan 02, 2024 | 46.43 | 46.43 | 46.42 | 46.42 | 2,225 | -0.03(-0.06%) |
Dec 29, 2023 | 46.43 | 46.45 | 46.43 | 46.45 | 49,981 | +0.02(+0.03%) |
Dec 28, 2023 | 46.49 | 46.60 | 46.44 | 46.44 | 882 | -0.07(-0.16%) |
Dec 27, 2023 | 46.55 | 46.55 | 46.51 | 46.51 | 130 | +0.01(+0.02%) |
Dec 26, 2023 | 46.50 | 46.50 | 46.50 | 46.50 | 0 | -0.05(-0.11%) |
Dec 22, 2023 | 46.50 | 46.60 | 46.50 | 46.55 | 3,264 | +0.07(+0.15%) |
Dec 21, 2023 | 46.48 | 46.48 | 46.48 | 46.48 | 7 | -0.03(-0.06%) |
Dec 20, 2023 | 46.51 | 46.51 | 46.51 | 46.51 | 14 | +0.13(+0.28%) |
Dec 19, 2023 | 46.40 | 46.40 | 46.35 | 46.38 | 524 | +0.05(+0.10%) |
Dec 18, 2023 | 46.29 | 46.34 | 46.29 | 46.34 | 106 | -0.04(-0.09%) |
Dec 15, 2023 | 46.38 | 46.38 | 46.38 | 46.38 | 100 | -0.03(-0.07%) |
Dec 14, 2023 | 46.41 | 46.41 | 46.41 | 46.41 | 4 | +0.25(+0.53%) |
Dec 13, 2023 | 46.16 | 46.16 | 46.16 | 46.16 | 10 | +0.28(+0.60%) |
Dec 12, 2023 | 45.88 | 45.88 | 45.88 | 45.88 | 6 | +0.02(+0.04%) |
Dec 11, 2023 | 45.87 | 45.87 | 45.87 | 45.87 | 1 | +0.16(+0.34%) |
Dec 08, 2023 | 45.81 | 45.82 | 45.68 | 45.71 | 19,448 | -0.23(-0.50%) |
Dec 07, 2023 | 45.94 | 45.94 | 45.94 | 45.94 | 2 | +0.03(+0.06%) |
Dec 06, 2023 | 45.91 | 45.91 | 45.91 | 45.91 | 47 | +0.08(+0.17%) |
Dec 05, 2023 | 45.83 | 45.83 | 45.83 | 45.83 | 31 | +0.18(+0.38%) |
Dec 04, 2023 | 45.66 | 45.66 | 45.66 | 45.66 | 38 | -0.12(-0.25%) |
Dec 01, 2023 | 45.77 | 45.77 | 45.77 | 45.77 | 100 | +0.19(+0.43%) |
Nov 30, 2023 | 45.64 | 45.64 | 45.58 | 45.58 | 1,348 | -0.08(-0.18%) |
Nov 29, 2023 | 45.50 | 45.66 | 45.49 | 45.66 | 965 | +0.46(+1.02%) |
Nov 28, 2023 | 45.15 | 45.20 | 45.08 | 45.20 | 3,484 | +0.07(+0.16%) |
Nov 27, 2023 | 45.01 | 45.13 | 45.01 | 45.13 | 705 | +0.08(+0.18%) |
Nov 24, 2023 | 45.05 | 45.05 | 45.05 | 45.05 | 100 | -0.04(-0.09%) |
Nov 22, 2023 | 45.02 | 45.09 | 45.02 | 45.09 | 2,215 | +0.07(+0.16%) |
Nov 21, 2023 | 44.99 | 45.02 | 44.99 | 45.02 | 100 | +0.06(+0.14%) |
Nov 20, 2023 | 44.95 | 44.95 | 44.95 | 44.95 | 0 | +0.18(+0.41%) |
Nov 17, 2023 | 44.77 | 44.77 | 44.77 | 44.77 | 100 | +0.02(+0.03%) |
Nov 16, 2023 | 44.71 | 44.80 | 44.71 | 44.75 | 1,800 | +0.20(+0.46%) |
Nov 15, 2023 | 44.52 | 44.55 | 44.52 | 44.55 | 611 | -0.03(-0.07%) |
Nov 14, 2023 | 44.55 | 44.58 | 44.55 | 44.58 | 570 | +0.33(+0.74%) |
Nov 13, 2023 | 44.25 | 44.25 | 44.25 | 44.25 | 3 | +0.04(+0.09%) |
Nov 10, 2023 | 44.21 | 44.21 | 44.21 | 44.21 | 100 | +0.17(+0.39%) |
Nov 09, 2023 | 44.05 | 44.05 | 44.04 | 44.04 | 114 | -0.14(-0.31%) |
Nov 08, 2023 | 44.18 | 44.18 | 44.18 | 44.18 | 18 | +0.15(+0.33%) |
Nov 07, 2023 | 44.03 | 44.03 | 44.03 | 44.03 | 65 | +0.31(+0.72%) |
Nov 06, 2023 | 43.72 | 43.72 | 43.72 | 43.72 | 92 | -0.11(-0.25%) |
Nov 03, 2023 | 43.85 | 43.85 | 43.82 | 43.83 | 566 | +0.30(+0.68%) |
Nov 02, 2023 | 43.53 | 43.53 | 43.53 | 43.53 | 200 | +0.33(+0.75%) |
Nov 01, 2023 | 43.18 | 43.20 | 43.18 | 43.20 | 122 | +0.17(+0.41%) |
Oct 31, 2023 | 43.03 | 43.03 | 43.03 | 43.03 | 101 | -0.07(-0.16%) |
Oct 30, 2023 | 43.10 | 43.10 | 43.10 | 43.10 | 3 | -0.08(-0.18%) |
Oct 27, 2023 | 43.18 | 43.18 | 43.18 | 43.18 | 0 | -0.05(-0.13%) |
Oct 26, 2023 | 43.23 | 43.23 | 43.23 | 43.23 | 0 | +0.20(+0.45%) |
Oct 25, 2023 | 43.04 | 43.04 | 43.04 | 43.04 | 25 | -0.26(-0.59%) |
Oct 24, 2023 | 43.30 | 43.30 | 43.30 | 43.30 | 0 | +0.09(+0.22%) |
Oct 23, 2023 | 43.20 | 43.20 | 43.20 | 43.20 | 1,200 | +0.05(+0.13%) |
Oct 20, 2023 | 43.12 | 43.15 | 43.11 | 43.15 | 481 | +0.06(+0.14%) |
Oct 19, 2023 | 43.09 | 43.09 | 43.09 | 43.09 | 28 | -0.28(-0.65%) |
Oct 18, 2023 | 43.37 | 43.41 | 43.37 | 43.37 | 1,069 | -0.05(-0.12%) |
Oct 17, 2023 | 43.41 | 43.41 | 43.41 | 43.41 | 1 | -0.25(-0.57%) |
Oct 16, 2023 | 43.66 | 43.66 | 43.66 | 43.66 | 25 | -0.27(-0.60%) |
Oct 13, 2023 | 44.01 | 44.01 | 43.93 | 43.93 | 210 | +0.16(+0.38%) |
Oct 12, 2023 | 43.77 | 43.77 | 43.77 | 43.77 | 10 | -0.18(-0.42%) |
Oct 11, 2023 | 43.95 | 43.95 | 43.95 | 43.95 | 0 | +0.34(+0.78%) |
Oct 10, 2023 | 43.67 | 43.67 | 43.61 | 43.61 | 661 | +0.10(+0.23%) |
Oct 09, 2023 | 43.51 | 43.51 | 43.51 | 43.51 | 117 | +0.23(+0.53%) |
Oct 06, 2023 | 43.28 | 43.28 | 43.28 | 43.28 | 0 | -0.27(-0.62%) |
Oct 05, 2023 | 43.55 | 43.55 | 43.55 | 43.55 | 3 | +0.04(+0.10%) |
Oct 04, 2023 | 43.51 | 43.51 | 43.51 | 43.51 | 71 | +0.20(+0.46%) |
Oct 03, 2023 | 43.30 | 43.30 | 43.30 | 43.30 | 12 | -0.20(-0.45%) |