Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 68.10 | 68.10 | 0 | +0.18(+0.27%) | ||
Apr 29, 2024 | 67.92 | 67.92 | 0 | +0.28(+0.41%) | ||
Apr 26, 2024 | 67.64 | 67.64 | 0 | -0.09(-0.13%) | ||
Apr 25, 2024 | 67.73 | 67.73 | 0 | -0.08(-0.12%) | ||
Apr 24, 2024 | 67.81 | 67.81 | 0 | -0.07(-0.10%) | ||
Apr 23, 2024 | 67.88 | 67.88 | 0 | +0.90(+1.34%) | ||
Apr 22, 2024 | 66.98 | 66.98 | 0 | +0.35(+0.53%) | ||
Apr 19, 2024 | 66.63 | 66.63 | 0 | +0.07(+0.11%) | ||
Apr 18, 2024 | 66.56 | 66.56 | 0 | -0.06(-0.09%) | ||
Apr 17, 2024 | 66.62 | 66.62 | 0 | +0.01(+0.02%) | ||
Apr 16, 2024 | 66.61 | 66.61 | 0 | +0.12(+0.18%) | ||
Apr 15, 2024 | 66.49 | 66.49 | 0 | -0.28(-0.42%) | ||
Apr 12, 2024 | 66.77 | 66.77 | 0 | -0.94(-1.39%) | ||
Apr 11, 2024 | 67.71 | 67.71 | 0 | -0.05(-0.07%) | ||
Apr 10, 2024 | 67.76 | 67.76 | 0 | -0.59(-0.86%) | ||
Apr 09, 2024 | 68.35 | 68.35 | 0 | +0.25(+0.37%) | ||
Apr 08, 2024 | 68.10 | 68.10 | 0 | -0.17(-0.25%) | ||
Apr 05, 2024 | 68.27 | 68.27 | 0 | +0.70(+1.04%) | ||
Apr 04, 2024 | 67.57 | 67.57 | 0 | -1.02(-1.49%) | ||
Apr 03, 2024 | 68.59 | 68.59 | 0 | +0.13(+0.19%) | ||
Apr 02, 2024 | 68.46 | 68.46 | 0 | -1.10(-1.58%) | ||
Apr 01, 2024 | 69.56 | 69.56 | 0 | -0.47(-0.67%) | ||
Mar 28, 2024 | 70.03 | 70.03 | 0 | +0.00(+0.00%) | ||
Mar 27, 2024 | 70.03 | 70.03 | 0 | +0.81(+1.17%) | ||
Mar 26, 2024 | 69.22 | 69.22 | 0 | +0.44(+0.64%) | ||
Mar 25, 2024 | 68.78 | 68.78 | 0 | -0.15(-0.22%) | ||
Mar 22, 2024 | 68.93 | 68.93 | 0 | +0.02(+0.03%) | ||
Mar 21, 2024 | 68.91 | 68.91 | 0 | +0.17(+0.25%) | ||
Mar 20, 2024 | 68.74 | 68.74 | 0 | -0.08(-0.12%) | ||
Mar 19, 2024 | 68.82 | 68.82 | 0 | +0.09(+0.13%) | ||
Mar 18, 2024 | 68.73 | 68.73 | 0 | +0.05(+0.07%) | ||
Mar 15, 2024 | 68.68 | 68.68 | 0 | -0.11(-0.16%) | ||
Mar 14, 2024 | 68.79 | 68.79 | 0 | -0.19(-0.28%) | ||
Mar 13, 2024 | 68.98 | 68.98 | 0 | -0.36(-0.52%) | ||
Mar 12, 2024 | 69.34 | 69.34 | 0 | +0.74(+1.08%) | ||
Mar 11, 2024 | 68.60 | 68.60 | 0 | -0.31(-0.45%) | ||
Mar 08, 2024 | 68.91 | 68.91 | 0 | -0.30(-0.43%) | ||
Mar 07, 2024 | 69.21 | 69.21 | 0 | +0.64(+0.93%) | ||
Mar 06, 2024 | 68.57 | 68.57 | 0 | +0.34(+0.50%) | ||
Mar 05, 2024 | 68.23 | 68.23 | 0 | -0.54(-0.79%) | ||
Mar 04, 2024 | 68.77 | 68.77 | 0 | -0.10(-0.15%) | ||
Mar 01, 2024 | 68.87 | 68.87 | 0 | +0.95(+1.40%) | ||
Feb 29, 2024 | 67.92 | 67.92 | 0 | -0.41(-0.60%) | ||
Feb 28, 2024 | 68.33 | 68.33 | 0 | -0.70(-1.01%) | ||
Feb 27, 2024 | 69.03 | 69.03 | 0 | -0.15(-0.22%) | ||
Feb 26, 2024 | 69.18 | 69.18 | 0 | -0.13(-0.19%) | ||
Feb 23, 2024 | 69.31 | 69.31 | 0 | +0.27(+0.39%) | ||
Feb 22, 2024 | 69.04 | 69.04 | 0 | +0.67(+0.98%) | ||
Feb 21, 2024 | 68.37 | 68.37 | 0 | -0.11(-0.16%) | ||
Feb 20, 2024 | 68.48 | 68.48 | 0 | -0.22(-0.32%) | ||
Feb 16, 2024 | 68.70 | 68.70 | 0 | +0.56(+0.82%) | ||
Feb 15, 2024 | 68.14 | 68.14 | 0 | +0.40(+0.59%) | ||
Feb 14, 2024 | 67.74 | 67.74 | 0 | +0.68(+1.01%) | ||
Feb 13, 2024 | 67.06 | 67.06 | 0 | -0.39(-0.58%) | ||
Feb 12, 2024 | 67.45 | 67.45 | 0 | -0.34(-0.50%) | ||
Feb 09, 2024 | 67.79 | 67.79 | 0 | +0.17(+0.25%) | ||
Feb 08, 2024 | 67.62 | 67.62 | 0 | -0.39(-0.57%) | ||
Feb 07, 2024 | 68.01 | 68.01 | 0 | +0.25(+0.37%) | ||
Feb 06, 2024 | 67.76 | 67.76 | 0 | +0.57(+0.85%) | ||
Feb 05, 2024 | 67.19 | 67.19 | 0 | +0.23(+0.34%) | ||
Feb 02, 2024 | 66.96 | 66.96 | 0 | -0.31(-0.46%) | ||
Feb 01, 2024 | 67.27 | 67.27 | 0 | +0.95(+1.43%) | ||
Jan 31, 2024 | 66.32 | 66.32 | 0 | +0.10(+0.15%) | ||
Jan 30, 2024 | 66.22 | 66.22 | 0 | -0.09(-0.14%) | ||
Jan 29, 2024 | 66.31 | 66.31 | 0 | +0.57(+0.87%) | ||
Jan 26, 2024 | 65.74 | 65.74 | 0 | +0.27(+0.41%) | ||
Jan 25, 2024 | 65.47 | 65.47 | 0 | -0.30(-0.46%) | ||
Jan 24, 2024 | 65.77 | 65.77 | 0 | -0.40(-0.60%) | ||
Jan 23, 2024 | 66.17 | 66.17 | 0 | -0.16(-0.24%) | ||
Jan 22, 2024 | 66.33 | 66.33 | 0 | +0.53(+0.81%) | ||
Jan 19, 2024 | 65.80 | 65.80 | 0 | -0.05(-0.08%) | ||
Jan 18, 2024 | 65.85 | 65.85 | 0 | -0.03(-0.05%) | ||
Jan 17, 2024 | 65.88 | 65.88 | 0 | -0.26(-0.39%) | ||
Jan 16, 2024 | 66.14 | 66.14 | 0 | -0.24(-0.36%) | ||
Jan 12, 2024 | 66.38 | 66.38 | 0 | -0.29(-0.43%) | ||
Jan 11, 2024 | 66.67 | 66.67 | 0 | -0.11(-0.16%) | ||
Jan 10, 2024 | 66.78 | 66.78 | 0 | +0.54(+0.82%) | ||
Jan 09, 2024 | 66.24 | 66.24 | 0 | -0.03(-0.05%) | ||
Jan 08, 2024 | 66.27 | 66.27 | 0 | +0.68(+1.04%) | ||
Jan 05, 2024 | 65.59 | 65.59 | 0 | +0.03(+0.05%) | ||
Jan 04, 2024 | 65.56 | 65.56 | 0 | +0.49(+0.75%) | ||
Jan 03, 2024 | 65.07 | 65.07 | 0 | -0.14(-0.21%) | ||
Jan 02, 2024 | 65.21 | 65.21 | 0 | +0.74(+1.15%) | ||
Dec 29, 2023 | 64.47 | 64.47 | 0 | +0.00(+0.00%) | ||
Dec 28, 2023 | 64.47 | 64.47 | 0 | +0.10(+0.16%) | ||
Dec 27, 2023 | 64.37 | 64.37 | 0 | +0.37(+0.58%) | ||
Dec 26, 2023 | 64.00 | 64.00 | 0 | +0.28(+0.44%) | ||
Dec 22, 2023 | 63.72 | 63.72 | 0 | +0.34(+0.54%) | ||
Dec 21, 2023 | 63.38 | 63.38 | 0 | -2.52(-3.82%) | ||
Dec 20, 2023 | 65.90 | 65.90 | 0 | -0.97(-1.45%) | ||
Dec 19, 2023 | 66.87 | 66.87 | 0 | +0.46(+0.69%) | ||
Dec 18, 2023 | 66.41 | 66.41 | 0 | +0.23(+0.35%) | ||
Dec 15, 2023 | 66.18 | 66.18 | 0 | -0.59(-0.88%) | ||
Dec 14, 2023 | 66.77 | 66.77 | 0 | -0.38(-0.57%) | ||
Dec 13, 2023 | 67.15 | 67.15 | 0 | +1.36(+2.07%) | ||
Dec 12, 2023 | 65.79 | 65.79 | 0 | +0.39(+0.60%) | ||
Dec 11, 2023 | 65.40 | 65.40 | 0 | +0.40(+0.62%) | ||
Dec 08, 2023 | 65.00 | 65.00 | 0 | -0.04(-0.06%) | ||
Dec 07, 2023 | 65.04 | 65.04 | 0 | +0.20(+0.31%) | ||
Dec 06, 2023 | 64.84 | 64.84 | 0 | -0.02(-0.03%) | ||
Dec 05, 2023 | 64.86 | 64.86 | 0 | -0.05(-0.08%) | ||
Dec 04, 2023 | 64.91 | 64.91 | 0 | +0.08(+0.12%) | ||
Dec 01, 2023 | 64.83 | 64.83 | 0 | +0.35(+0.54%) | ||
Nov 30, 2023 | 64.48 | 64.48 | 0 | +0.65(+1.02%) | ||
Nov 29, 2023 | 63.83 | 63.83 | 0 | +0.12(+0.19%) | ||
Nov 28, 2023 | 63.71 | 63.71 | 0 | -0.49(-0.76%) | ||
Nov 27, 2023 | 64.20 | 64.20 | 0 | -0.31(-0.48%) | ||
Nov 24, 2023 | 64.51 | 64.51 | 0 | +0.54(+0.84%) | ||
Nov 22, 2023 | 63.97 | 63.97 | 0 | +0.22(+0.35%) | ||
Nov 21, 2023 | 63.75 | 63.75 | 0 | +0.17(+0.27%) | ||
Nov 20, 2023 | 63.58 | 63.58 | 0 | +0.30(+0.47%) | ||
Nov 17, 2023 | 63.28 | 63.28 | 0 | +0.22(+0.35%) | ||
Nov 16, 2023 | 63.06 | 63.06 | 0 | +0.38(+0.61%) | ||
Nov 15, 2023 | 62.68 | 62.68 | 0 | -0.31(-0.49%) | ||
Nov 14, 2023 | 62.99 | 62.99 | 0 | +0.69(+1.11%) | ||
Nov 13, 2023 | 62.30 | 62.30 | 0 | +0.50(+0.81%) | ||
Nov 10, 2023 | 61.80 | 61.80 | 0 | +0.28(+0.46%) | ||
Nov 09, 2023 | 61.52 | 61.52 | 0 | -0.96(-1.54%) | ||
Nov 08, 2023 | 62.48 | 62.48 | 0 | +0.04(+0.06%) | ||
Nov 07, 2023 | 62.44 | 62.44 | 0 | +0.04(+0.06%) | ||
Nov 06, 2023 | 62.40 | 62.40 | 0 | +0.17(+0.27%) | ||
Nov 03, 2023 | 62.23 | 62.23 | 0 | +0.24(+0.39%) | ||
Nov 02, 2023 | 61.99 | 61.99 | 0 | +0.86(+1.41%) | ||
Nov 01, 2023 | 61.13 | 61.13 | 0 | +0.45(+0.74%) | ||
Oct 31, 2023 | 60.68 | 60.68 | 0 | +0.50(+0.83%) | ||
Oct 30, 2023 | 60.18 | 60.18 | 0 | +0.41(+0.69%) | ||
Oct 27, 2023 | 59.77 | 59.77 | 0 | -1.37(-2.24%) | ||
Oct 26, 2023 | 61.14 | 61.14 | 0 | -0.42(-0.68%) | ||
Oct 25, 2023 | 61.56 | 61.56 | 0 | -0.77(-1.24%) | ||
Oct 24, 2023 | 62.33 | 62.33 | 0 | +0.53(+0.86%) | ||
Oct 23, 2023 | 61.80 | 61.80 | 0 | -0.45(-0.72%) | ||
Oct 20, 2023 | 62.25 | 62.25 | 0 | -0.25(-0.40%) | ||
Oct 19, 2023 | 62.50 | 62.50 | 0 | -0.55(-0.87%) | ||
Oct 18, 2023 | 63.05 | 63.05 | 0 | -0.82(-1.28%) | ||
Oct 17, 2023 | 63.87 | 63.87 | 0 | +0.11(+0.17%) | ||
Oct 16, 2023 | 63.76 | 63.76 | 0 | +0.37(+0.58%) | ||
Oct 13, 2023 | 63.39 | 63.39 | 0 | +0.45(+0.71%) | ||
Oct 12, 2023 | 62.94 | 62.94 | 0 | -0.60(-0.94%) | ||
Oct 11, 2023 | 63.54 | 63.54 | 0 | -0.15(-0.24%) | ||
Oct 10, 2023 | 63.69 | 63.69 | 0 | +0.47(+0.74%) | ||
Oct 09, 2023 | 63.22 | 63.22 | 0 | +0.15(+0.24%) | ||
Oct 06, 2023 | 63.07 | 63.07 | 0 | +0.59(+0.94%) | ||
Oct 05, 2023 | 62.48 | 62.48 | 0 | +0.39(+0.63%) | ||
Oct 04, 2023 | 62.09 | 62.09 | 0 | +0.15(+0.24%) | ||
Oct 03, 2023 | 61.94 | 61.94 | 0 | -0.83(-1.32%) | ||
Oct 02, 2023 | 62.77 | 62.77 | 0 | -0.15(-0.24%) | ||
Sep 29, 2023 | 62.92 | 62.92 | 0 | -0.60(-0.94%) | ||
Sep 28, 2023 | 63.52 | 63.52 | 0 | +0.32(+0.51%) | ||
Sep 27, 2023 | 63.20 | 63.20 | 0 | -0.59(-0.92%) | ||
Sep 25, 2023 | 63.79 | 63.79 | 0 | -0.07(-0.11%) | ||
Sep 19, 2023 | 63.86 | 63.86 | 0 | -0.22(-0.34%) | ||
Sep 18, 2023 | 64.08 | 64.08 | 0 | -0.28(-0.44%) | ||
Sep 15, 2023 | 64.36 | 64.36 | 0 | -0.56(-0.86%) | ||
Sep 14, 2023 | 64.92 | 64.92 | 0 | +0.36(+0.56%) | ||
Sep 13, 2023 | 64.56 | 64.56 | 0 | +0.04(+0.06%) | ||
Sep 12, 2023 | 64.52 | 64.52 | 0 | -0.19(-0.29%) | ||
Sep 11, 2023 | 64.71 | 64.71 | 0 | +0.48(+0.75%) | ||
Sep 08, 2023 | 64.23 | 64.23 | 0 | -0.05(-0.08%) | ||
Sep 07, 2023 | 64.28 | 64.28 | 0 | +0.31(+0.48%) | ||
Sep 06, 2023 | 63.97 | 63.97 | 0 | -0.07(-0.11%) | ||
Sep 01, 2023 | 64.04 | 64.04 | 0 | +0.20(+0.31%) | ||
Aug 31, 2023 | 63.84 | 63.84 | 0 | -0.66(-1.02%) | ||
Aug 30, 2023 | 64.50 | 64.50 | 0 | +0.07(+0.11%) | ||
Aug 29, 2023 | 64.43 | 64.43 | 0 | +0.51(+0.80%) | ||
Aug 28, 2023 | 63.92 | 63.92 | 0 | +0.25(+0.39%) | ||
Aug 25, 2023 | 63.67 | 63.67 | 0 | +0.40(+0.63%) | ||
Aug 24, 2023 | 63.27 | 63.27 | 0 | -0.51(-0.80%) | ||
Aug 23, 2023 | 63.78 | 63.78 | 0 | +0.35(+0.55%) | ||
Aug 22, 2023 | 63.43 | 63.43 | 0 | -0.24(-0.38%) | ||
Aug 21, 2023 | 63.67 | 63.67 | 0 | +0.27(+0.43%) | ||
Aug 18, 2023 | 63.40 | 63.40 | 0 | +0.12(+0.19%) | ||
Aug 17, 2023 | 63.28 | 63.28 | 0 | -0.64(-1.00%) | ||
Aug 16, 2023 | 63.92 | 63.92 | 0 | -0.46(-0.71%) | ||
Aug 15, 2023 | 64.38 | 64.38 | 0 | -0.11(-0.17%) | ||
Aug 14, 2023 | 64.49 | 64.49 | 0 | +0.25(+0.39%) | ||
Aug 11, 2023 | 64.24 | 64.24 | 0 | +0.25(+0.39%) | ||
Aug 10, 2023 | 63.99 | 63.99 | 0 | -0.12(-0.19%) | ||
Aug 09, 2023 | 64.11 | 64.11 | 0 | +0.00(+0.00%) | ||
Aug 08, 2023 | 64.11 | 64.11 | 0 | +0.93(+1.47%) | ||
Aug 07, 2023 | 63.18 | 63.18 | 0 | +0.40(+0.64%) | ||
Aug 04, 2023 | 62.78 | 62.78 | 0 | -0.05(-0.08%) | ||
Aug 03, 2023 | 62.83 | 62.83 | 0 | -0.29(-0.46%) | ||
Aug 02, 2023 | 63.12 | 63.12 | 0 | -0.24(-0.38%) | ||
Aug 01, 2023 | 63.36 | 63.36 | 0 | -0.29(-0.46%) | ||
Jul 31, 2023 | 63.65 | 63.65 | 0 | -0.16(-0.25%) | ||
Jul 28, 2023 | 63.81 | 63.81 | 0 | +0.41(+0.65%) | ||
Jul 27, 2023 | 63.40 | 63.40 | 0 | -0.23(-0.36%) | ||
Jul 26, 2023 | 63.63 | 63.63 | 0 | -0.25(-0.39%) | ||
Jul 25, 2023 | 63.88 | 63.88 | 0 | +0.00(+0.00%) | ||
Jul 24, 2023 | 63.88 | 63.88 | 0 | -0.48(-0.75%) | ||
Jul 21, 2023 | 64.36 | 64.36 | 0 | +0.29(+0.45%) | ||
Jul 20, 2023 | 64.07 | 64.07 | 0 | +0.38(+0.60%) | ||
Jul 19, 2023 | 63.69 | 63.69 | 0 | +0.12(+0.19%) | ||
Jul 18, 2023 | 63.57 | 63.57 | 0 | +0.55(+0.87%) | ||
Jul 17, 2023 | 63.02 | 63.02 | 0 | +0.05(+0.08%) | ||
Jul 14, 2023 | 62.97 | 62.97 | 0 | +0.94(+1.52%) | ||
Jul 13, 2023 | 62.03 | 62.03 | 0 | +0.20(+0.32%) | ||
Jul 12, 2023 | 61.83 | 61.83 | 0 | -0.01(-0.02%) | ||
Jul 11, 2023 | 61.84 | 61.84 | 0 | -0.18(-0.29%) | ||
Jul 10, 2023 | 62.02 | 62.02 | 0 | +0.43(+0.70%) | ||
Jul 07, 2023 | 61.59 | 61.59 | 0 | -0.50(-0.81%) | ||
Jul 06, 2023 | 62.09 | 62.09 | 0 | -0.64(-1.02%) | ||
Jul 05, 2023 | 62.73 | 62.73 | 0 | -0.20(-0.32%) | ||
Jul 03, 2023 | 62.93 | 62.93 | 0 | -0.77(-1.21%) | ||
Jun 30, 2023 | 63.70 | 63.70 | 0 | +0.63(+1.00%) | ||
Jun 29, 2023 | 63.07 | 63.07 | 0 | +0.22(+0.35%) | ||
Jun 28, 2023 | 62.85 | 62.85 | 0 | -0.08(-0.13%) | ||
Jun 27, 2023 | 62.93 | 62.93 | 0 | -0.10(-0.16%) | ||
Jun 26, 2023 | 63.03 | 63.03 | 0 | -0.45(-0.71%) | ||
Jun 23, 2023 | 63.48 | 63.48 | 0 | -0.35(-0.55%) | ||
Jun 22, 2023 | 63.83 | 63.83 | 0 | +0.14(+0.22%) | ||
Jun 21, 2023 | 63.69 | 63.69 | 0 | +0.12(+0.19%) | ||
Jun 16, 2023 | 63.57 | 63.57 | 0 | -0.18(-0.28%) | ||
Jun 15, 2023 | 63.75 | 63.75 | 0 | +0.91(+1.45%) | ||
Jun 14, 2023 | 62.84 | 62.84 | 0 | -0.38(-0.60%) | ||
May 05, 2023 | 63.22 | 63.22 | 0 | +0.54(+0.86%) | ||
May 04, 2023 | 62.68 | 62.68 | 0 | -0.38(-0.60%) | ||
May 03, 2023 | 63.06 | 63.06 | 0 | +0.60(+0.96%) | ||
May 02, 2023 | 62.46 | 62.46 | 0 | -0.30(-0.48%) |