Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 43.70 | 43.70 | 0 | -0.06(-0.14%) | ||
Sep 17, 2024 | 43.76 | 43.76 | 0 | -0.10(-0.23%) | ||
Sep 16, 2024 | 43.86 | 43.86 | 0 | +0.00(+0.00%) | ||
Sep 13, 2024 | 43.86 | 43.86 | 0 | +0.33(+0.76%) | ||
Sep 12, 2024 | 43.53 | 43.53 | 0 | +0.33(+0.76%) | ||
Sep 11, 2024 | 43.20 | 43.20 | 0 | +0.62(+1.46%) | ||
Sep 10, 2024 | 42.58 | 42.58 | 0 | +0.00(+0.00%) | ||
Sep 09, 2024 | 42.58 | 42.58 | 0 | +0.47(+1.12%) | ||
Sep 06, 2024 | 42.11 | 42.11 | 0 | -0.77(-1.80%) | ||
Sep 05, 2024 | 42.88 | 42.88 | 0 | -0.20(-0.46%) | ||
Sep 04, 2024 | 43.08 | 43.08 | 0 | -0.18(-0.42%) | ||
Sep 03, 2024 | 43.26 | 43.26 | 0 | -1.38(-3.09%) | ||
Aug 30, 2024 | 44.64 | 44.64 | 0 | +0.46(+1.04%) | ||
Aug 29, 2024 | 44.18 | 44.18 | 0 | -0.04(-0.09%) | ||
Aug 28, 2024 | 44.22 | 44.22 | 0 | -0.28(-0.63%) | ||
Aug 27, 2024 | 44.50 | 44.50 | 0 | -0.07(-0.16%) | ||
Aug 26, 2024 | 44.57 | 44.57 | 0 | -0.15(-0.34%) | ||
Aug 23, 2024 | 44.72 | 44.72 | 0 | +0.72(+1.64%) | ||
Aug 22, 2024 | 44.00 | 44.00 | 0 | -0.52(-1.17%) | ||
Aug 21, 2024 | 44.52 | 44.52 | 0 | +0.12(+0.27%) | ||
Aug 20, 2024 | 44.40 | 44.40 | 0 | -0.16(-0.36%) | ||
Aug 19, 2024 | 44.56 | 44.56 | 0 | +0.49(+1.11%) | ||
Aug 16, 2024 | 44.07 | 44.07 | 0 | +0.06(+0.14%) | ||
Aug 15, 2024 | 44.01 | 44.01 | 0 | +0.79(+1.83%) | ||
Aug 14, 2024 | 43.22 | 43.22 | 0 | +0.14(+0.32%) | ||
Aug 13, 2024 | 43.08 | 43.08 | 0 | +0.73(+1.72%) | ||
Aug 12, 2024 | 42.35 | 42.35 | 0 | +0.04(+0.09%) | ||
Aug 09, 2024 | 42.31 | 42.31 | 0 | +0.25(+0.59%) | ||
Aug 08, 2024 | 42.06 | 42.06 | 0 | +1.06(+2.59%) | ||
Aug 07, 2024 | 41.00 | 41.00 | 0 | -0.48(-1.16%) | ||
Aug 06, 2024 | 41.48 | 41.48 | 0 | +0.47(+1.15%) | ||
Aug 05, 2024 | 41.01 | 41.01 | 0 | -1.17(-2.77%) | ||
Aug 02, 2024 | 42.18 | 42.18 | 0 | -1.08(-2.50%) | ||
Aug 01, 2024 | 43.26 | 43.26 | 0 | -0.96(-2.17%) | ||
Jul 31, 2024 | 44.22 | 44.22 | 0 | +0.78(+1.80%) | ||
Jul 30, 2024 | 43.44 | 43.44 | 0 | -0.13(-0.30%) | ||
Jul 29, 2024 | 43.57 | 43.57 | 0 | -0.04(-0.09%) | ||
Jul 26, 2024 | 43.61 | 43.61 | 0 | +0.42(+0.97%) | ||
Jul 25, 2024 | 43.19 | 43.19 | 0 | -0.02(-0.05%) | ||
Jul 24, 2024 | 43.21 | 43.21 | 0 | -1.08(-2.44%) | ||
Jul 23, 2024 | 44.29 | 44.29 | 0 | -0.05(-0.11%) | ||
Jul 22, 2024 | 44.34 | 44.34 | 0 | +0.55(+1.26%) | ||
Jul 19, 2024 | 43.79 | 43.79 | 0 | -0.24(-0.55%) | ||
Jul 18, 2024 | 44.03 | 44.03 | 0 | -0.58(-1.30%) | ||
Jul 17, 2024 | 44.61 | 44.61 | 0 | -0.69(-1.52%) | ||
Jul 16, 2024 | 45.30 | 45.30 | 0 | +0.31(+0.69%) | ||
Jul 15, 2024 | 44.99 | 44.99 | 0 | +0.14(+0.31%) | ||
Jul 12, 2024 | 44.85 | 44.85 | 0 | +0.29(+0.65%) | ||
Jul 11, 2024 | 44.56 | 44.56 | 0 | -0.24(-0.54%) | ||
Jul 10, 2024 | 44.80 | 44.80 | 0 | +0.58(+1.31%) | ||
Jul 09, 2024 | 44.22 | 44.22 | 0 | +0.07(+0.16%) | ||
Jul 08, 2024 | 44.15 | 44.15 | 0 | +0.10(+0.23%) | ||
Jul 05, 2024 | 44.05 | 44.05 | 0 | +0.16(+0.36%) | ||
Jul 03, 2024 | 43.89 | 43.89 | 0 | +0.18(+0.41%) | ||
Jul 02, 2024 | 43.71 | 43.71 | 0 | +0.23(+0.53%) | ||
Jul 01, 2024 | 43.48 | 43.48 | 0 | +0.14(+0.32%) | ||
Jun 28, 2024 | 43.34 | 43.34 | 0 | +0.01(+0.02%) | ||
Jun 27, 2024 | 43.33 | 43.33 | 0 | -0.03(-0.07%) | ||
Jun 26, 2024 | 43.36 | 43.36 | 0 | +0.04(+0.09%) | ||
Jun 25, 2024 | 43.32 | 43.32 | 0 | +0.23(+0.53%) | ||
Jun 24, 2024 | 43.09 | 43.09 | 0 | -0.05(-0.12%) | ||
Jun 21, 2024 | 43.14 | 43.14 | 0 | -0.12(-0.28%) | ||
Jun 20, 2024 | 43.26 | 43.26 | 0 | -0.11(-0.25%) | ||
Jun 18, 2024 | 43.37 | 43.37 | 0 | +0.11(+0.25%) | ||
Jun 17, 2024 | 43.26 | 43.26 | 0 | +0.34(+0.79%) | ||
Jun 14, 2024 | 42.92 | 42.92 | 0 | -0.08(-0.19%) | ||
Jun 13, 2024 | 43.00 | 43.00 | 0 | -0.01(-0.02%) | ||
Jun 12, 2024 | 43.01 | 43.01 | 0 | +0.54(+1.27%) | ||
Jun 11, 2024 | 42.47 | 42.47 | 0 | +0.08(+0.19%) | ||
Jun 10, 2024 | 42.39 | 42.39 | 0 | +0.14(+0.33%) | ||
Jun 07, 2024 | 42.25 | 42.25 | 0 | -0.09(-0.21%) | ||
Jun 06, 2024 | 42.34 | 42.34 | 0 | +0.05(+0.12%) | ||
Jun 05, 2024 | 42.29 | 42.29 | 0 | +0.58(+1.39%) | ||
Jun 04, 2024 | 41.71 | 41.71 | 0 | -0.10(-0.24%) | ||
May 31, 2024 | 41.81 | 41.81 | 0 | +0.30(+0.72%) | ||
May 30, 2024 | 41.51 | 41.51 | 0 | -0.24(-0.57%) | ||
May 29, 2024 | 41.75 | 41.75 | 0 | -0.37(-0.88%) | ||
May 28, 2024 | 42.12 | 42.12 | 0 | +0.00(+0.00%) | ||
May 24, 2024 | 42.12 | 42.12 | 0 | +0.47(+1.13%) | ||
May 23, 2024 | 41.65 | 41.65 | 0 | -0.17(-0.41%) | ||
May 22, 2024 | 41.82 | 41.82 | 0 | -0.29(-0.69%) | ||
May 21, 2024 | 42.11 | 42.11 | 0 | +0.06(+0.14%) | ||
May 20, 2024 | 42.05 | 42.05 | 0 | +0.15(+0.36%) | ||
May 17, 2024 | 41.90 | 41.90 | 0 | +0.09(+0.22%) | ||
May 16, 2024 | 41.81 | 41.81 | 0 | -0.24(-0.57%) | ||
May 15, 2024 | 42.05 | 42.05 | 0 | +0.51(+1.23%) | ||
May 14, 2024 | 41.54 | 41.54 | 0 | +0.24(+0.58%) | ||
May 13, 2024 | 41.30 | 41.30 | 0 | +0.02(+0.05%) | ||
May 10, 2024 | 41.28 | 41.28 | 0 | +0.12(+0.29%) | ||
May 09, 2024 | 41.16 | 41.16 | 0 | +0.32(+0.78%) | ||
May 08, 2024 | 40.84 | 40.84 | 0 | -0.04(-0.10%) | ||
May 07, 2024 | 40.88 | 40.88 | 0 | +0.07(+0.17%) | ||
May 06, 2024 | 40.81 | 40.81 | 0 | +0.52(+1.29%) | ||
May 03, 2024 | 40.29 | 40.29 | 0 | +0.57(+1.43%) | ||
May 02, 2024 | 39.72 | 39.72 | 0 | +0.34(+0.86%) | ||
May 01, 2024 | 39.38 | 39.38 | 0 | -0.06(-0.15%) | ||
Apr 30, 2024 | 39.44 | 39.44 | 0 | -0.76(-1.89%) | ||
Apr 29, 2024 | 40.20 | 40.20 | 0 | +0.05(+0.12%) | ||
Apr 26, 2024 | 40.15 | 40.15 | 0 | +0.67(+1.69%) | ||
Apr 25, 2024 | 39.48 | 39.48 | 0 | -0.04(-0.10%) | ||
Apr 24, 2024 | 39.52 | 39.52 | 0 | -0.05(-0.13%) | ||
Apr 23, 2024 | 39.57 | 39.57 | 0 | +0.50(+1.28%) | ||
Apr 22, 2024 | 39.08 | 39.08 | 0 | +0.37(+0.95%) | ||
Apr 19, 2024 | 38.71 | 38.71 | 0 | -0.35(-0.90%) | ||
Apr 18, 2024 | 39.05 | 39.05 | 0 | -0.17(-0.43%) | ||
Apr 17, 2024 | 39.22 | 39.22 | 0 | -0.26(-0.66%) | ||
Apr 16, 2024 | 39.48 | 39.48 | 0 | -0.18(-0.45%) | ||
Apr 15, 2024 | 39.66 | 39.66 | 0 | -0.98(-2.41%) | ||
Apr 11, 2024 | 40.64 | 40.64 | 0 | +0.27(+0.67%) | ||
Apr 10, 2024 | 40.37 | 40.37 | 0 | -0.35(-0.86%) | ||
Apr 09, 2024 | 40.72 | 40.72 | 0 | +0.12(+0.30%) | ||
Apr 08, 2024 | 40.60 | 40.60 | 0 | +0.11(+0.27%) | ||
Apr 05, 2024 | 40.49 | 40.49 | 0 | +0.45(+1.12%) | ||
Apr 04, 2024 | 40.04 | 40.04 | 0 | -0.57(-1.40%) | ||
Apr 03, 2024 | 40.61 | 40.61 | 0 | +0.19(+0.47%) | ||
Apr 02, 2024 | 40.42 | 40.42 | 0 | -0.28(-0.69%) | ||
Apr 01, 2024 | 40.70 | 40.70 | 0 | -0.04(-0.10%) | ||
Mar 28, 2024 | 40.74 | 40.74 | 0 | +0.16(+0.39%) | ||
Mar 27, 2024 | 40.58 | 40.58 | 0 | +0.33(+0.82%) | ||
Mar 26, 2024 | 40.25 | 40.25 | 0 | -0.17(-0.42%) | ||
Mar 25, 2024 | 40.42 | 40.42 | 0 | -0.19(-0.47%) | ||
Mar 22, 2024 | 40.61 | 40.61 | 0 | -0.14(-0.34%) | ||
Mar 21, 2024 | 40.75 | 40.75 | 0 | +0.26(+0.64%) | ||
Mar 20, 2024 | 40.49 | 40.49 | 0 | +0.44(+1.10%) | ||
Mar 19, 2024 | 40.05 | 40.05 | 0 | +0.10(+0.25%) | ||
Mar 18, 2024 | 39.95 | 39.95 | 0 | +0.22(+0.55%) | ||
Mar 15, 2024 | 39.74 | 39.74 | 0 | -0.26(-0.65%) | ||
Mar 14, 2024 | 39.99 | 39.99 | 0 | -0.16(-0.40%) | ||
Mar 13, 2024 | 40.15 | 40.15 | 0 | +0.21(+0.52%) | ||
Mar 12, 2024 | 39.94 | 39.94 | 0 | +0.49(+1.24%) | ||
Mar 11, 2024 | 39.46 | 39.46 | 0 | -0.18(-0.45%) | ||
Mar 08, 2024 | 39.64 | 39.64 | 0 | -0.44(-1.10%) | ||
Mar 07, 2024 | 40.07 | 40.07 | 0 | +0.61(+1.54%) | ||
Mar 06, 2024 | 39.47 | 39.47 | 0 | +0.20(+0.51%) | ||
Mar 05, 2024 | 39.27 | 39.27 | 0 | -0.24(-0.61%) | ||
Mar 04, 2024 | 39.51 | 39.51 | 0 | +0.11(+0.28%) | ||
Mar 01, 2024 | 39.40 | 39.40 | 0 | +0.44(+1.13%) | ||
Feb 29, 2024 | 38.96 | 38.96 | 0 | +0.29(+0.75%) | ||
Feb 28, 2024 | 38.67 | 38.67 | 0 | -0.10(-0.26%) | ||
Feb 27, 2024 | 38.77 | 38.77 | 0 | +0.08(+0.21%) | ||
Feb 26, 2024 | 38.69 | 38.69 | 0 | -0.18(-0.46%) | ||
Feb 23, 2024 | 38.87 | 38.87 | 0 | +0.09(+0.23%) | ||
Feb 22, 2024 | 38.78 | 38.78 | 0 | +0.84(+2.21%) | ||
Feb 21, 2024 | 37.94 | 37.94 | 0 | +0.04(+0.11%) | ||
Feb 20, 2024 | 37.90 | 37.90 | 0 | -0.45(-1.17%) | ||
Feb 16, 2024 | 38.35 | 38.35 | 0 | -0.11(-0.29%) | ||
Feb 15, 2024 | 38.46 | 38.46 | 0 | +0.19(+0.50%) | ||
Feb 14, 2024 | 38.27 | 38.27 | 0 | +0.50(+1.32%) | ||
Feb 13, 2024 | 37.77 | 37.77 | 0 | -0.62(-1.61%) | ||
Feb 12, 2024 | 38.39 | 38.39 | 0 | +0.00(+0.00%) | ||
Feb 09, 2024 | 38.39 | 38.39 | 0 | +0.28(+0.73%) | ||
Feb 08, 2024 | 38.11 | 38.11 | 0 | +0.09(+0.24%) | ||
Feb 07, 2024 | 38.02 | 38.02 | 0 | +0.28(+0.74%) | ||
Feb 06, 2024 | 37.74 | 37.74 | 0 | +0.00(+0.00%) | ||
Feb 05, 2024 | 37.74 | 37.74 | 0 | -0.10(-0.26%) | ||
Feb 02, 2024 | 37.84 | 37.84 | 0 | +0.38(+1.01%) | ||
Feb 01, 2024 | 37.46 | 37.46 | 0 | +0.36(+0.97%) | ||
Jan 31, 2024 | 37.10 | 37.10 | 0 | -0.86(-2.26%) | ||
Jan 30, 2024 | 37.96 | 37.96 | 0 | +0.07(+0.18%) | ||
Jan 29, 2024 | 37.89 | 37.89 | 0 | +0.38(+1.01%) | ||
Jan 26, 2024 | 37.51 | 37.51 | 0 | -0.12(-0.32%) | ||
Jan 25, 2024 | 37.63 | 37.63 | 0 | +0.35(+0.94%) | ||
Jan 24, 2024 | 37.28 | 37.28 | 0 | +0.17(+0.46%) | ||
Jan 23, 2024 | 37.11 | 37.11 | 0 | +0.05(+0.13%) | ||
Jan 22, 2024 | 37.06 | 37.06 | 0 | +0.00(+0.00%) | ||
Jan 19, 2024 | 37.06 | 37.06 | 0 | +0.57(+1.56%) | ||
Jan 18, 2024 | 36.49 | 36.49 | 0 | +0.35(+0.97%) | ||
Jan 17, 2024 | 36.14 | 36.14 | 0 | -0.20(-0.55%) | ||
Jan 16, 2024 | 36.34 | 36.34 | 0 | -0.10(-0.27%) | ||
Jan 12, 2024 | 36.44 | 36.44 | 0 | +0.01(+0.03%) | ||
Jan 11, 2024 | 36.43 | 36.43 | 0 | +0.00(+0.00%) | ||
Jan 10, 2024 | 36.43 | 36.43 | 0 | +0.18(+0.50%) | ||
Jan 09, 2024 | 36.25 | 36.25 | 0 | -0.04(-0.11%) | ||
Jan 08, 2024 | 36.29 | 36.29 | 0 | +0.57(+1.59%) | ||
Jan 05, 2024 | 35.72 | 35.72 | 0 | +0.09(+0.25%) | ||
Jan 04, 2024 | 35.63 | 35.63 | 0 | -0.01(-0.03%) | ||
Jan 03, 2024 | 35.64 | 35.64 | 0 | -0.42(-1.16%) |