Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 61.16 | 61.16 | 0 | +0.25(+0.41%) | ||
May 23, 2024 | 60.91 | 60.91 | 0 | -1.04(-1.68%) | ||
May 22, 2024 | 61.95 | 61.95 | 0 | -0.09(-0.15%) | ||
May 21, 2024 | 62.04 | 62.04 | 0 | +0.05(+0.08%) | ||
May 20, 2024 | 61.99 | 61.99 | 0 | +0.04(+0.06%) | ||
May 17, 2024 | 61.95 | 61.95 | 0 | -0.11(-0.18%) | ||
May 16, 2024 | 62.06 | 62.06 | 0 | -0.13(-0.21%) | ||
May 15, 2024 | 62.19 | 62.19 | 0 | +0.82(+1.34%) | ||
May 14, 2024 | 61.37 | 61.37 | 0 | +0.44(+0.72%) | ||
May 13, 2024 | 60.93 | 60.93 | 0 | -0.43(-0.70%) | ||
May 10, 2024 | 61.36 | 61.36 | 0 | -0.36(-0.58%) | ||
May 09, 2024 | 61.72 | 61.72 | 0 | +0.46(+0.75%) | ||
May 08, 2024 | 61.26 | 61.26 | 0 | -1.04(-1.67%) | ||
May 07, 2024 | 62.30 | 62.30 | 0 | +0.57(+0.92%) | ||
May 06, 2024 | 61.73 | 61.73 | 0 | +0.30(+0.49%) | ||
May 03, 2024 | 61.43 | 61.43 | 0 | +0.26(+0.43%) | ||
May 02, 2024 | 61.17 | 61.17 | 0 | +0.25(+0.41%) | ||
May 01, 2024 | 60.92 | 60.92 | 0 | +0.07(+0.12%) | ||
Apr 30, 2024 | 60.85 | 60.85 | 0 | -0.11(-0.18%) | ||
Apr 29, 2024 | 60.96 | 60.96 | 0 | +0.14(+0.23%) | ||
Apr 26, 2024 | 60.82 | 60.82 | 0 | +0.14(+0.23%) | ||
Apr 25, 2024 | 60.68 | 60.68 | 0 | -0.35(-0.57%) | ||
Apr 24, 2024 | 61.03 | 61.03 | 0 | +0.06(+0.10%) | ||
Apr 23, 2024 | 60.97 | 60.97 | 0 | +0.98(+1.63%) | ||
Apr 22, 2024 | 59.99 | 59.99 | 0 | +0.24(+0.40%) | ||
Apr 19, 2024 | 59.75 | 59.75 | 0 | -0.12(-0.20%) | ||
Apr 18, 2024 | 59.87 | 59.87 | 0 | -0.31(-0.52%) | ||
Apr 17, 2024 | 60.18 | 60.18 | 0 | -0.02(-0.03%) | ||
Apr 16, 2024 | 60.20 | 60.20 | 0 | -0.11(-0.18%) | ||
Apr 15, 2024 | 60.31 | 60.31 | 0 | -0.55(-0.90%) | ||
Apr 12, 2024 | 60.86 | 60.86 | 0 | -1.02(-1.65%) | ||
Apr 11, 2024 | 61.88 | 61.88 | 0 | -0.14(-0.23%) | ||
Apr 10, 2024 | 62.02 | 62.02 | 0 | -0.69(-1.10%) | ||
Apr 09, 2024 | 62.71 | 62.71 | 0 | +0.42(+0.67%) | ||
Apr 08, 2024 | 62.29 | 62.29 | 0 | +0.07(+0.11%) | ||
Apr 05, 2024 | 62.22 | 62.22 | 0 | +0.71(+1.15%) | ||
Apr 04, 2024 | 61.51 | 61.51 | 0 | -0.58(-0.93%) | ||
Apr 03, 2024 | 62.09 | 62.09 | 0 | +0.23(+0.37%) | ||
Apr 02, 2024 | 61.86 | 61.86 | 0 | -1.52(-2.40%) | ||
Apr 01, 2024 | 63.38 | 63.38 | 0 | -0.56(-0.88%) | ||
Mar 28, 2024 | 63.94 | 63.94 | 0 | +0.07(+0.11%) | ||
Mar 27, 2024 | 63.87 | 63.87 | 0 | +0.89(+1.41%) | ||
Mar 26, 2024 | 62.98 | 62.98 | 0 | +0.40(+0.64%) | ||
Mar 25, 2024 | 62.58 | 62.58 | 0 | -0.24(-0.38%) | ||
Mar 22, 2024 | 62.82 | 62.82 | 0 | -0.22(-0.35%) | ||
Mar 21, 2024 | 63.04 | 63.04 | 0 | -0.05(-0.08%) | ||
Mar 20, 2024 | 63.09 | 63.09 | 0 | -0.05(-0.08%) | ||
Mar 19, 2024 | 63.14 | 63.14 | 0 | +0.62(+0.99%) | ||
Mar 18, 2024 | 62.52 | 62.52 | 0 | +0.09(+0.14%) | ||
Mar 15, 2024 | 62.43 | 62.43 | 0 | -0.16(-0.26%) | ||
Mar 14, 2024 | 62.59 | 62.59 | 0 | -0.48(-0.76%) | ||
Mar 13, 2024 | 63.07 | 63.07 | 0 | -0.15(-0.24%) | ||
Mar 12, 2024 | 63.22 | 63.22 | 0 | +0.23(+0.37%) | ||
Mar 11, 2024 | 62.99 | 62.99 | 0 | -0.51(-0.80%) | ||
Mar 08, 2024 | 63.50 | 63.50 | 0 | -0.39(-0.61%) | ||
Mar 07, 2024 | 63.89 | 63.89 | 0 | +0.61(+0.96%) | ||
Mar 06, 2024 | 63.28 | 63.28 | 0 | +0.21(+0.33%) | ||
Mar 05, 2024 | 63.07 | 63.07 | 0 | -0.59(-0.93%) | ||
Mar 04, 2024 | 63.66 | 63.66 | 0 | -0.11(-0.17%) | ||
Mar 01, 2024 | 63.77 | 63.77 | 0 | +0.58(+0.92%) | ||
Feb 29, 2024 | 63.19 | 63.19 | 0 | -0.56(-0.88%) | ||
Feb 28, 2024 | 63.75 | 63.75 | 0 | -0.69(-1.07%) | ||
Feb 27, 2024 | 64.44 | 64.44 | 0 | +0.55(+0.86%) | ||
Feb 26, 2024 | 63.89 | 63.89 | 0 | -0.16(-0.25%) | ||
Feb 23, 2024 | 64.05 | 64.05 | 0 | +0.10(+0.16%) | ||
Feb 22, 2024 | 63.95 | 63.95 | 0 | +0.66(+1.04%) | ||
Feb 21, 2024 | 63.29 | 63.29 | 0 | -0.29(-0.46%) | ||
Feb 20, 2024 | 63.58 | 63.58 | 0 | -0.37(-0.58%) | ||
Feb 16, 2024 | 63.95 | 63.95 | 0 | +0.25(+0.39%) | ||
Feb 15, 2024 | 63.70 | 63.70 | 0 | +0.36(+0.57%) | ||
Feb 14, 2024 | 63.34 | 63.34 | 0 | +0.89(+1.43%) | ||
Feb 13, 2024 | 62.45 | 62.45 | 0 | -0.89(-1.41%) | ||
Feb 12, 2024 | 63.34 | 63.34 | 0 | +0.26(+0.41%) | ||
Feb 09, 2024 | 63.08 | 63.08 | 0 | +0.25(+0.40%) | ||
Feb 08, 2024 | 62.83 | 62.83 | 0 | +0.35(+0.56%) | ||
Feb 07, 2024 | 62.48 | 62.48 | 0 | +0.11(+0.18%) | ||
Feb 06, 2024 | 62.37 | 62.37 | 0 | +0.78(+1.27%) | ||
Feb 05, 2024 | 61.59 | 61.59 | 0 | +0.07(+0.11%) | ||
Feb 02, 2024 | 61.52 | 61.52 | 0 | +0.09(+0.15%) | ||
Feb 01, 2024 | 61.43 | 61.43 | 0 | +1.15(+1.91%) | ||
Jan 31, 2024 | 60.28 | 60.28 | 0 | -0.06(-0.10%) | ||
Jan 30, 2024 | 60.34 | 60.34 | 0 | -0.24(-0.40%) | ||
Jan 29, 2024 | 60.58 | 60.58 | 0 | +0.54(+0.90%) | ||
Jan 26, 2024 | 60.04 | 60.04 | 0 | +0.50(+0.84%) | ||
Jan 25, 2024 | 59.54 | 59.54 | 0 | -0.24(-0.40%) | ||
Jan 24, 2024 | 59.78 | 59.78 | 0 | -0.57(-0.94%) | ||
Jan 23, 2024 | 60.35 | 60.35 | 0 | +0.10(+0.17%) | ||
Jan 22, 2024 | 60.25 | 60.25 | 0 | +0.69(+1.16%) | ||
Jan 19, 2024 | 59.56 | 59.56 | 0 | -0.08(-0.13%) | ||
Jan 18, 2024 | 59.64 | 59.64 | 0 | -0.29(-0.48%) | ||
Jan 17, 2024 | 59.93 | 59.93 | 0 | -0.23(-0.38%) | ||
Jan 16, 2024 | 60.16 | 60.16 | 0 | -0.14(-0.23%) | ||
Jan 12, 2024 | 60.30 | 60.30 | 0 | -0.37(-0.61%) | ||
Jan 11, 2024 | 60.67 | 60.67 | 0 | -0.23(-0.38%) | ||
Jan 10, 2024 | 60.90 | 60.90 | 0 | -0.03(-0.05%) | ||
Jan 09, 2024 | 60.93 | 60.93 | 0 | -0.17(-0.28%) | ||
Jan 08, 2024 | 61.10 | 61.10 | 0 | +1.32(+2.21%) | ||
Jan 05, 2024 | 59.78 | 59.78 | 0 | -0.33(-0.55%) | ||
Jan 04, 2024 | 60.11 | 60.11 | 0 | +0.39(+0.65%) | ||
Jan 03, 2024 | 59.72 | 59.72 | 0 | -0.82(-1.35%) | ||
Jan 02, 2024 | 60.54 | 60.54 | 0 | +0.55(+0.92%) | ||
Dec 29, 2023 | 59.99 | 59.99 | 0 | -0.06(-0.10%) | ||
Dec 28, 2023 | 60.05 | 60.05 | 0 | +0.08(+0.13%) | ||
Dec 27, 2023 | 59.97 | 59.97 | 0 | +0.86(+1.45%) | ||
Dec 26, 2023 | 59.11 | 59.11 | 0 | +0.31(+0.53%) | ||
Dec 22, 2023 | 58.80 | 58.80 | 0 | +0.54(+0.93%) | ||
Dec 21, 2023 | 58.26 | 58.26 | 0 | +1.09(+1.91%) | ||
Dec 20, 2023 | 57.17 | 57.17 | 0 | -1.33(-2.27%) | ||
Dec 19, 2023 | 58.50 | 58.50 | 0 | +0.58(+1.00%) | ||
Dec 18, 2023 | 57.92 | 57.92 | 0 | -0.11(-0.19%) | ||
Dec 15, 2023 | 58.03 | 58.03 | 0 | -0.60(-1.02%) | ||
Dec 14, 2023 | 58.63 | 58.63 | 0 | +0.35(+0.60%) | ||
Dec 13, 2023 | 58.28 | 58.28 | 0 | +1.36(+2.39%) | ||
Dec 12, 2023 | 56.92 | 56.92 | 0 | +0.50(+0.89%) | ||
Dec 11, 2023 | 56.42 | 56.42 | 0 | +0.32(+0.57%) | ||
Dec 08, 2023 | 56.10 | 56.10 | 0 | +0.07(+0.12%) | ||
Dec 07, 2023 | 56.03 | 56.03 | 0 | +0.26(+0.47%) | ||
Dec 06, 2023 | 55.77 | 55.77 | 0 | +0.23(+0.41%) | ||
Dec 05, 2023 | 55.54 | 55.54 | 0 | -0.23(-0.41%) | ||
Dec 04, 2023 | 55.77 | 55.77 | 0 | +0.14(+0.25%) | ||
Dec 01, 2023 | 55.63 | 55.63 | 0 | +0.54(+0.98%) | ||
Nov 30, 2023 | 55.09 | 55.09 | 0 | +0.66(+1.21%) | ||
Nov 29, 2023 | 54.43 | 54.43 | 0 | -0.17(-0.31%) | ||
Nov 28, 2023 | 54.60 | 54.60 | 0 | -0.52(-0.94%) | ||
Nov 27, 2023 | 55.12 | 55.12 | 0 | -0.31(-0.56%) | ||
Nov 24, 2023 | 55.43 | 55.43 | 0 | +0.29(+0.53%) | ||
Nov 22, 2023 | 55.14 | 55.14 | 0 | +0.49(+0.90%) | ||
Nov 21, 2023 | 54.65 | 54.65 | 0 | +0.10(+0.18%) | ||
Nov 20, 2023 | 54.55 | 54.55 | 0 | +0.21(+0.39%) | ||
Nov 17, 2023 | 54.34 | 54.34 | 0 | +0.15(+0.28%) | ||
Nov 16, 2023 | 54.19 | 54.19 | 0 | -0.09(-0.17%) | ||
Nov 15, 2023 | 54.28 | 54.28 | 0 | +0.11(+0.20%) | ||
Nov 14, 2023 | 54.17 | 54.17 | 0 | +1.07(+2.02%) | ||
Nov 13, 2023 | 53.10 | 53.10 | 0 | +0.69(+1.32%) | ||
Nov 10, 2023 | 52.41 | 52.41 | 0 | +0.19(+0.36%) | ||
Nov 09, 2023 | 52.22 | 52.22 | 0 | -1.20(-2.25%) | ||
Nov 08, 2023 | 53.42 | 53.42 | 0 | -0.52(-0.96%) | ||
Nov 07, 2023 | 53.94 | 53.94 | 0 | +0.15(+0.28%) | ||
Nov 06, 2023 | 53.79 | 53.79 | 0 | -0.12(-0.22%) | ||
Nov 03, 2023 | 53.91 | 53.91 | 0 | +0.50(+0.94%) | ||
Nov 02, 2023 | 53.41 | 53.41 | 0 | +0.79(+1.50%) | ||
Nov 01, 2023 | 52.62 | 52.62 | 0 | +0.04(+0.08%) | ||
Oct 31, 2023 | 52.58 | 52.58 | 0 | +0.61(+1.17%) | ||
Oct 30, 2023 | 51.97 | 51.97 | 0 | +0.12(+0.23%) | ||
Oct 27, 2023 | 51.85 | 51.85 | 0 | -0.71(-1.35%) | ||
Oct 26, 2023 | 52.56 | 52.56 | 0 | -0.25(-0.47%) | ||
Oct 25, 2023 | 52.81 | 52.81 | 0 | -0.87(-1.62%) | ||
Oct 24, 2023 | 53.68 | 53.68 | 0 | +0.32(+0.60%) | ||
Oct 23, 2023 | 53.36 | 53.36 | 0 | -0.51(-0.95%) | ||
Oct 20, 2023 | 53.87 | 53.87 | 0 | -0.41(-0.76%) | ||
Oct 19, 2023 | 54.28 | 54.28 | 0 | -0.46(-0.84%) | ||
Oct 18, 2023 | 54.74 | 54.74 | 0 | -0.69(-1.24%) | ||
Oct 17, 2023 | 55.43 | 55.43 | 0 | +0.36(+0.65%) | ||
Oct 16, 2023 | 55.07 | 55.07 | 0 | +0.55(+1.01%) | ||
Oct 13, 2023 | 54.52 | 54.52 | 0 | +0.39(+0.72%) | ||
Oct 12, 2023 | 54.13 | 54.13 | 0 | -1.13(-2.04%) | ||
Oct 11, 2023 | 55.26 | 55.26 | 0 | -0.65(-1.16%) | ||
Oct 10, 2023 | 55.91 | 55.91 | 0 | +0.33(+0.59%) | ||
Oct 09, 2023 | 55.58 | 55.58 | 0 | +0.13(+0.23%) | ||
Oct 06, 2023 | 55.45 | 55.45 | 0 | +0.70(+1.28%) | ||
Oct 05, 2023 | 54.75 | 54.75 | 0 | +0.30(+0.55%) | ||
Oct 04, 2023 | 54.45 | 54.45 | 0 | +0.24(+0.44%) | ||
Oct 03, 2023 | 54.21 | 54.21 | 0 | -0.85(-1.54%) | ||
Oct 02, 2023 | 55.06 | 55.06 | 0 | -0.35(-0.63%) | ||
Sep 29, 2023 | 55.41 | 55.41 | 0 | -0.44(-0.79%) | ||
Sep 28, 2023 | 55.85 | 55.85 | 0 | +0.46(+0.83%) | ||
Sep 27, 2023 | 55.39 | 55.39 | 0 | -0.70(-1.25%) | ||
Sep 25, 2023 | 56.09 | 56.09 | 0 | -0.62(-1.09%) | ||
Sep 19, 2023 | 56.71 | 56.71 | 0 | -0.11(-0.19%) | ||
Sep 18, 2023 | 56.82 | 56.82 | 0 | -0.41(-0.72%) | ||
Sep 15, 2023 | 57.23 | 57.23 | 0 | -0.14(-0.24%) | ||
Sep 14, 2023 | 57.37 | 57.37 | 0 | -0.05(-0.09%) | ||
Sep 13, 2023 | 57.42 | 57.42 | 0 | -0.21(-0.36%) | ||
Sep 12, 2023 | 57.63 | 57.63 | 0 | -0.45(-0.77%) | ||
Sep 11, 2023 | 58.08 | 58.08 | 0 | +0.50(+0.87%) | ||
Sep 08, 2023 | 57.58 | 57.58 | 0 | -0.37(-0.64%) | ||
Sep 07, 2023 | 57.95 | 57.95 | 0 | +0.11(+0.19%) | ||
Sep 06, 2023 | 57.84 | 57.84 | 0 | -0.51(-0.87%) | ||
Sep 01, 2023 | 58.35 | 58.35 | 0 | +0.34(+0.59%) | ||
Aug 31, 2023 | 58.01 | 58.01 | 0 | -0.56(-0.96%) | ||
Aug 30, 2023 | 58.57 | 58.57 | 0 | +0.20(+0.34%) | ||
Aug 29, 2023 | 58.37 | 58.37 | 0 | +0.61(+1.06%) | ||
Aug 28, 2023 | 57.76 | 57.76 | 0 | +0.49(+0.86%) | ||
Aug 25, 2023 | 57.27 | 57.27 | 0 | +0.37(+0.65%) | ||
Aug 24, 2023 | 56.90 | 56.90 | 0 | -0.42(-0.73%) | ||
Aug 23, 2023 | 57.32 | 57.32 | 0 | +0.27(+0.47%) | ||
Aug 22, 2023 | 57.05 | 57.05 | 0 | -0.12(-0.21%) | ||
Aug 21, 2023 | 57.17 | 57.17 | 0 | +0.30(+0.53%) | ||
Aug 18, 2023 | 56.87 | 56.87 | 0 | +0.10(+0.18%) | ||
Aug 17, 2023 | 56.77 | 56.77 | 0 | -0.84(-1.46%) | ||
Aug 16, 2023 | 57.61 | 57.61 | 0 | -0.69(-1.18%) | ||
Aug 15, 2023 | 58.30 | 58.30 | 0 | -0.25(-0.43%) | ||
Aug 14, 2023 | 58.55 | 58.55 | 0 | +0.24(+0.41%) | ||
Aug 11, 2023 | 58.31 | 58.31 | 0 | +0.01(+0.02%) | ||
Aug 10, 2023 | 58.30 | 58.30 | 0 | +0.07(+0.12%) | ||
Aug 09, 2023 | 58.23 | 58.23 | 0 | -0.30(-0.51%) | ||
Aug 08, 2023 | 58.53 | 58.53 | 0 | +0.29(+0.50%) | ||
Aug 07, 2023 | 58.24 | 58.24 | 0 | +0.15(+0.26%) | ||
Aug 04, 2023 | 58.09 | 58.09 | 0 | -0.22(-0.38%) | ||
Aug 03, 2023 | 58.31 | 58.31 | 0 | -0.55(-0.93%) | ||
Aug 02, 2023 | 58.86 | 58.86 | 0 | -0.45(-0.76%) | ||
Aug 01, 2023 | 59.31 | 59.31 | 0 | -0.41(-0.69%) | ||
Jul 31, 2023 | 59.72 | 59.72 | 0 | +0.02(+0.03%) | ||
Jul 28, 2023 | 59.70 | 59.70 | 0 | +0.50(+0.84%) | ||
Jul 27, 2023 | 59.20 | 59.20 | 0 | -0.65(-1.09%) | ||
Jul 26, 2023 | 59.85 | 59.85 | 0 | +0.11(+0.18%) | ||
Jul 25, 2023 | 59.74 | 59.74 | 0 | +0.16(+0.27%) | ||
Jul 24, 2023 | 59.58 | 59.58 | 0 | -0.45(-0.75%) | ||
Jul 21, 2023 | 60.03 | 60.03 | 0 | +0.58(+0.98%) | ||
Jul 20, 2023 | 59.45 | 59.45 | 0 | +0.21(+0.35%) | ||
Jul 19, 2023 | 59.24 | 59.24 | 0 | +0.30(+0.51%) | ||
Jul 18, 2023 | 58.94 | 58.94 | 0 | +0.18(+0.31%) | ||
Jul 17, 2023 | 58.76 | 58.76 | 0 | +0.06(+0.10%) | ||
Jul 14, 2023 | 58.70 | 58.70 | 0 | +0.96(+1.66%) | ||
Jul 13, 2023 | 57.74 | 57.74 | 0 | -0.06(-0.10%) | ||
Jul 12, 2023 | 57.80 | 57.80 | 0 | -0.35(-0.60%) | ||
Jul 11, 2023 | 58.15 | 58.15 | 0 | -0.19(-0.33%) | ||
Jul 10, 2023 | 58.34 | 58.34 | 0 | +0.70(+1.21%) | ||
Jul 07, 2023 | 57.64 | 57.64 | 0 | -0.48(-0.83%) | ||
Jul 06, 2023 | 58.12 | 58.12 | 0 | -0.58(-0.99%) | ||
Jul 05, 2023 | 58.70 | 58.70 | 0 | -0.17(-0.29%) | ||
Jul 03, 2023 | 58.87 | 58.87 | 0 | -0.65(-1.09%) | ||
Jun 30, 2023 | 59.52 | 59.52 | 0 | +0.52(+0.88%) | ||
Jun 29, 2023 | 59.00 | 59.00 | 0 | +0.22(+0.37%) | ||
Jun 28, 2023 | 58.78 | 58.78 | 0 | +0.08(+0.14%) | ||
Jun 27, 2023 | 58.70 | 58.70 | 0 | -0.17(-0.29%) | ||
Jun 26, 2023 | 58.87 | 58.87 | 0 | -0.32(-0.54%) | ||
Jun 23, 2023 | 59.19 | 59.19 | 0 | -0.47(-0.79%) | ||
Jun 22, 2023 | 59.66 | 59.66 | 0 | +0.20(+0.34%) | ||
Jun 21, 2023 | 59.46 | 59.46 | 0 | -0.03(-0.05%) | ||
Jun 16, 2023 | 59.49 | 59.49 | 0 | -0.60(-1.00%) | ||
Jun 15, 2023 | 60.09 | 60.09 | 0 | +0.80(+1.35%) |