Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 37.46 | 37.46 | 0 | +0.27(+0.73%) | ||
May 23, 2024 | 37.19 | 37.19 | 0 | -0.09(-0.24%) | ||
May 22, 2024 | 37.28 | 37.28 | 0 | +0.05(+0.13%) | ||
May 21, 2024 | 37.23 | 37.23 | 0 | +0.01(+0.03%) | ||
May 20, 2024 | 37.22 | 37.22 | 0 | +0.33(+0.89%) | ||
May 17, 2024 | 36.89 | 36.89 | 0 | -0.08(-0.22%) | ||
May 16, 2024 | 36.97 | 36.97 | 0 | -0.17(-0.46%) | ||
May 15, 2024 | 37.14 | 37.14 | 0 | +0.84(+2.31%) | ||
May 14, 2024 | 36.30 | 36.30 | 0 | +0.29(+0.81%) | ||
May 13, 2024 | 36.01 | 36.01 | 0 | -0.04(-0.11%) | ||
May 10, 2024 | 36.05 | 36.05 | 0 | +0.15(+0.42%) | ||
May 09, 2024 | 35.90 | 35.90 | 0 | -0.02(-0.06%) | ||
May 08, 2024 | 35.92 | 35.92 | 0 | -0.01(-0.03%) | ||
May 07, 2024 | 35.93 | 35.93 | 0 | -0.01(-0.03%) | ||
May 06, 2024 | 35.94 | 35.94 | 0 | +0.55(+1.55%) | ||
May 03, 2024 | 35.39 | 35.39 | 0 | +0.66(+1.90%) | ||
May 02, 2024 | 34.73 | 34.73 | 0 | +0.38(+1.11%) | ||
May 01, 2024 | 34.35 | 34.35 | 0 | -0.27(-0.78%) | ||
Apr 30, 2024 | 34.62 | 34.62 | 0 | -0.71(-2.01%) | ||
Apr 29, 2024 | 35.33 | 35.33 | 0 | -0.14(-0.39%) | ||
Apr 26, 2024 | 35.47 | 35.47 | 0 | +0.85(+2.46%) | ||
Apr 25, 2024 | 34.62 | 34.62 | 0 | -0.34(-0.97%) | ||
Apr 24, 2024 | 34.96 | 34.96 | 0 | +0.03(+0.09%) | ||
Apr 23, 2024 | 34.93 | 34.93 | 0 | +0.64(+1.87%) | ||
Apr 22, 2024 | 34.29 | 34.29 | 0 | +0.38(+1.12%) | ||
Apr 19, 2024 | 33.91 | 33.91 | 0 | -0.95(-2.73%) | ||
Apr 18, 2024 | 34.86 | 34.86 | 0 | -0.14(-0.40%) | ||
Apr 17, 2024 | 35.00 | 35.00 | 0 | -0.51(-1.44%) | ||
Apr 16, 2024 | 35.51 | 35.51 | 0 | +0.12(+0.34%) | ||
Apr 15, 2024 | 35.39 | 35.39 | 0 | -0.77(-2.13%) | ||
Apr 12, 2024 | 36.16 | 36.16 | 0 | -0.67(-1.82%) | ||
Apr 11, 2024 | 36.83 | 36.83 | 0 | +0.56(+1.54%) | ||
Apr 10, 2024 | 36.27 | 36.27 | 0 | -0.27(-0.74%) | ||
Apr 09, 2024 | 36.54 | 36.54 | 0 | +0.08(+0.22%) | ||
Apr 08, 2024 | 36.46 | 36.46 | 0 | -0.04(-0.11%) | ||
Apr 05, 2024 | 36.50 | 36.50 | 0 | +0.58(+1.61%) | ||
Apr 04, 2024 | 35.92 | 35.92 | 0 | -0.61(-1.67%) | ||
Apr 03, 2024 | 36.53 | 36.53 | 0 | +0.14(+0.38%) | ||
Apr 02, 2024 | 36.39 | 36.39 | 0 | -0.25(-0.68%) | ||
Apr 01, 2024 | 36.64 | 36.64 | 0 | +0.18(+0.49%) | ||
Mar 28, 2024 | 36.46 | 36.46 | 0 | -0.02(-0.05%) | ||
Mar 27, 2024 | 36.48 | 36.48 | 0 | -0.02(-0.05%) | ||
Mar 26, 2024 | 36.50 | 36.50 | 0 | -0.21(-0.57%) | ||
Mar 25, 2024 | 36.71 | 36.71 | 0 | -0.19(-0.51%) | ||
Mar 22, 2024 | 36.90 | 36.90 | 0 | +0.12(+0.33%) | ||
Mar 21, 2024 | 36.78 | 36.78 | 0 | +0.20(+0.55%) | ||
Mar 20, 2024 | 36.58 | 36.58 | 0 | +0.42(+1.16%) | ||
Mar 19, 2024 | 36.16 | 36.16 | 0 | +0.14(+0.39%) | ||
Mar 18, 2024 | 36.02 | 36.02 | 0 | +0.33(+0.92%) | ||
Mar 15, 2024 | 35.69 | 35.69 | 0 | -0.44(-1.22%) | ||
Mar 14, 2024 | 36.13 | 36.13 | 0 | -0.19(-0.52%) | ||
Mar 13, 2024 | 36.32 | 36.32 | 0 | -0.29(-0.79%) | ||
Mar 12, 2024 | 36.61 | 36.61 | 0 | +0.80(+2.23%) | ||
Mar 11, 2024 | 35.81 | 35.81 | 0 | -0.35(-0.97%) | ||
Mar 08, 2024 | 36.16 | 36.16 | 0 | -0.67(-1.82%) | ||
Mar 07, 2024 | 36.83 | 36.83 | 0 | +0.70(+1.94%) | ||
Mar 06, 2024 | 36.13 | 36.13 | 0 | +0.44(+1.23%) | ||
Mar 05, 2024 | 35.69 | 35.69 | 0 | -0.69(-1.90%) | ||
Mar 04, 2024 | 36.38 | 36.38 | 0 | +0.12(+0.33%) | ||
Mar 01, 2024 | 36.26 | 36.26 | 0 | +0.73(+2.05%) | ||
Feb 29, 2024 | 35.53 | 35.53 | 0 | +0.45(+1.28%) | ||
Feb 28, 2024 | 35.08 | 35.08 | 0 | -0.17(-0.48%) | ||
Feb 27, 2024 | 35.25 | 35.25 | 0 | -0.02(-0.06%) | ||
Feb 26, 2024 | 35.27 | 35.27 | 0 | -0.09(-0.25%) | ||
Feb 23, 2024 | 35.36 | 35.36 | 0 | -0.08(-0.23%) | ||
Feb 22, 2024 | 35.44 | 35.44 | 0 | +1.53(+4.51%) | ||
Feb 21, 2024 | 33.91 | 33.91 | 0 | -0.25(-0.73%) | ||
Feb 20, 2024 | 34.16 | 34.16 | 0 | -0.47(-1.36%) | ||
Feb 16, 2024 | 34.63 | 34.63 | 0 | -0.46(-1.31%) | ||
Feb 15, 2024 | 35.09 | 35.09 | 0 | +0.03(+0.09%) | ||
Feb 14, 2024 | 35.06 | 35.06 | 0 | +0.71(+2.07%) | ||
Feb 13, 2024 | 34.35 | 34.35 | 0 | -0.58(-1.66%) | ||
Feb 12, 2024 | 34.93 | 34.93 | 0 | -0.27(-0.77%) | ||
Feb 09, 2024 | 35.20 | 35.20 | 0 | +0.52(+1.50%) | ||
Feb 08, 2024 | 34.68 | 34.68 | 0 | +0.19(+0.55%) | ||
Feb 07, 2024 | 34.49 | 34.49 | 0 | +0.56(+1.65%) | ||
Feb 06, 2024 | 33.93 | 33.93 | 0 | -0.15(-0.44%) | ||
Feb 05, 2024 | 34.08 | 34.08 | 0 | +0.14(+0.41%) | ||
Feb 02, 2024 | 33.94 | 33.94 | 0 | +0.99(+3.00%) | ||
Feb 01, 2024 | 32.95 | 32.95 | 0 | +0.49(+1.51%) | ||
Jan 31, 2024 | 32.46 | 32.46 | 0 | -0.85(-2.55%) | ||
Jan 30, 2024 | 33.31 | 33.31 | 0 | -0.14(-0.42%) | ||
Jan 29, 2024 | 33.45 | 33.45 | 0 | +0.48(+1.46%) | ||
Jan 26, 2024 | 32.97 | 32.97 | 0 | -0.19(-0.57%) | ||
Jan 25, 2024 | 33.16 | 33.16 | 0 | +0.12(+0.36%) | ||
Jan 24, 2024 | 33.04 | 33.04 | 0 | +0.25(+0.76%) | ||
Jan 23, 2024 | 32.79 | 32.79 | 0 | +0.15(+0.46%) | ||
Jan 22, 2024 | 32.64 | 32.64 | 0 | +0.13(+0.40%) | ||
Jan 19, 2024 | 32.51 | 32.51 | 0 | +0.80(+2.52%) | ||
Jan 18, 2024 | 31.71 | 31.71 | 0 | +0.52(+1.67%) | ||
Jan 17, 2024 | 31.19 | 31.19 | 0 | -0.13(-0.42%) | ||
Jan 16, 2024 | 31.32 | 31.32 | 0 | +0.08(+0.26%) | ||
Jan 12, 2024 | 31.24 | 31.24 | 0 | +0.11(+0.35%) | ||
Jan 11, 2024 | 31.13 | 31.13 | 0 | +0.13(+0.42%) | ||
Jan 10, 2024 | 31.00 | 31.00 | 0 | +0.34(+1.11%) | ||
Jan 09, 2024 | 30.66 | 30.66 | 0 | +0.16(+0.52%) | ||
Jan 08, 2024 | 30.50 | 30.50 | 0 | +0.80(+2.69%) | ||
Jan 05, 2024 | 29.70 | 29.70 | 0 | +0.07(+0.24%) | ||
Jan 04, 2024 | 29.63 | 29.63 | 0 | -0.10(-0.34%) | ||
Jan 03, 2024 | 29.73 | 29.73 | 0 | -0.33(-1.10%) | ||
Jan 02, 2024 | 30.06 | 30.06 | 0 | -0.67(-2.18%) | ||
Dec 29, 2023 | 30.73 | 30.73 | 0 | -0.15(-0.49%) | ||
Dec 28, 2023 | 30.88 | 30.88 | 0 | +0.03(+0.10%) | ||
Dec 27, 2023 | 30.85 | 30.85 | 0 | +0.01(+0.03%) | ||
Dec 26, 2023 | 30.84 | 30.84 | 0 | +0.15(+0.49%) | ||
Dec 22, 2023 | 30.69 | 30.69 | 0 | -0.04(-0.13%) | ||
Dec 21, 2023 | 30.73 | 30.73 | 0 | +0.42(+1.39%) | ||
Dec 20, 2023 | 30.31 | 30.31 | 0 | -0.43(-1.40%) | ||
Dec 19, 2023 | 30.74 | 30.74 | 0 | +0.12(+0.39%) | ||
Dec 18, 2023 | 30.62 | 30.62 | 0 | +0.30(+0.99%) | ||
Dec 15, 2023 | 30.32 | 30.32 | 0 | +0.20(+0.66%) | ||
Dec 14, 2023 | 30.12 | 30.12 | 0 | -0.07(-0.23%) | ||
Dec 13, 2023 | 30.19 | 30.19 | 0 | -3.33(-9.93%) | ||
Dec 12, 2023 | 33.52 | 33.52 | 0 | +0.36(+1.09%) | ||
Dec 11, 2023 | 33.16 | 33.16 | 0 | +0.17(+0.52%) | ||
Dec 08, 2023 | 32.99 | 32.99 | 0 | +0.20(+0.61%) | ||
Dec 07, 2023 | 32.79 | 32.79 | 0 | +0.48(+1.49%) | ||
Dec 06, 2023 | 32.31 | 32.31 | 0 | -0.25(-0.77%) | ||
Dec 05, 2023 | 32.56 | 32.56 | 0 | +0.05(+0.15%) | ||
Dec 04, 2023 | 32.51 | 32.51 | 0 | -0.34(-1.04%) | ||
Dec 01, 2023 | 32.85 | 32.85 | 0 | +0.13(+0.40%) | ||
Nov 30, 2023 | 32.72 | 32.72 | 0 | -0.11(-0.34%) | ||
Nov 29, 2023 | 32.83 | 32.83 | 0 | +0.06(+0.18%) | ||
Nov 28, 2023 | 32.77 | 32.77 | 0 | +0.02(+0.06%) | ||
Nov 27, 2023 | 32.75 | 32.75 | 0 | -0.04(-0.12%) | ||
Nov 24, 2023 | 32.79 | 32.79 | 0 | -0.10(-0.30%) | ||
Nov 22, 2023 | 32.89 | 32.89 | 0 | +0.09(+0.27%) | ||
Nov 21, 2023 | 32.80 | 32.80 | 0 | -0.18(-0.55%) | ||
Nov 20, 2023 | 32.98 | 32.98 | 0 | +0.43(+1.32%) | ||
Nov 17, 2023 | 32.55 | 32.55 | 0 | +0.02(+0.06%) | ||
Nov 16, 2023 | 32.53 | 32.53 | 0 | +0.14(+0.43%) | ||
Nov 15, 2023 | 32.39 | 32.39 | 0 | -0.06(-0.18%) | ||
Nov 14, 2023 | 32.45 | 32.45 | 0 | +0.74(+2.33%) | ||
Nov 13, 2023 | 31.71 | 31.71 | 0 | -0.06(-0.19%) | ||
Nov 10, 2023 | 31.77 | 31.77 | 0 | +0.73(+2.35%) | ||
Nov 09, 2023 | 31.04 | 31.04 | 0 | -0.15(-0.48%) | ||
Nov 08, 2023 | 31.19 | 31.19 | 0 | +0.19(+0.61%) | ||
Nov 07, 2023 | 31.00 | 31.00 | 0 | +0.31(+1.01%) | ||
Nov 06, 2023 | 30.69 | 30.69 | 0 | +0.13(+0.43%) | ||
Nov 03, 2023 | 30.56 | 30.56 | 0 | +0.47(+1.56%) | ||
Nov 02, 2023 | 30.09 | 30.09 | 0 | +0.40(+1.35%) | ||
Nov 01, 2023 | 29.69 | 29.69 | 0 | +0.42(+1.43%) | ||
Oct 31, 2023 | 29.27 | 29.27 | 0 | +0.06(+0.21%) | ||
Oct 30, 2023 | 29.21 | 29.21 | 0 | +0.29(+1.00%) | ||
Oct 27, 2023 | 28.92 | 28.92 | 0 | +0.12(+0.42%) | ||
Oct 26, 2023 | 28.80 | 28.80 | 0 | -0.55(-1.87%) | ||
Oct 25, 2023 | 29.35 | 29.35 | 0 | -0.98(-3.23%) | ||
Oct 24, 2023 | 30.33 | 30.33 | 0 | +0.27(+0.90%) | ||
Oct 23, 2023 | 30.06 | 30.06 | 0 | +0.14(+0.47%) | ||
Oct 20, 2023 | 29.92 | 29.92 | 0 | -0.48(-1.58%) | ||
Oct 19, 2023 | 30.40 | 30.40 | 0 | -0.22(-0.72%) | ||
Oct 18, 2023 | 30.62 | 30.62 | 0 | -0.50(-1.61%) | ||
Oct 17, 2023 | 31.12 | 31.12 | 0 | -0.13(-0.42%) | ||
Oct 16, 2023 | 31.25 | 31.25 | 0 | +0.41(+1.33%) | ||
Oct 13, 2023 | 30.84 | 30.84 | 0 | -0.50(-1.60%) | ||
Oct 12, 2023 | 31.34 | 31.34 | 0 | -0.13(-0.41%) | ||
Oct 11, 2023 | 31.47 | 31.47 | 0 | +0.27(+0.87%) | ||
Oct 10, 2023 | 31.20 | 31.20 | 0 | +0.18(+0.58%) | ||
Oct 09, 2023 | 31.02 | 31.02 | 0 | +0.10(+0.32%) | ||
Oct 06, 2023 | 30.92 | 30.92 | 0 | +0.67(+2.21%) | ||
Oct 05, 2023 | 30.25 | 30.25 | 0 | -0.01(-0.03%) | ||
Oct 04, 2023 | 30.26 | 30.26 | 0 | +0.37(+1.24%) | ||
Oct 03, 2023 | 29.89 | 29.89 | 0 | -0.59(-1.94%) | ||
Oct 02, 2023 | 30.48 | 30.48 | 0 | +0.34(+1.13%) | ||
Sep 29, 2023 | 30.14 | 30.14 | 0 | -0.03(-0.10%) | ||
Sep 28, 2023 | 30.17 | 30.17 | 0 | +0.35(+1.17%) | ||
Sep 27, 2023 | 29.82 | 29.82 | 0 | -0.24(-0.80%) | ||
Sep 25, 2023 | 30.06 | 30.06 | 0 | -0.83(-2.69%) | ||
Sep 19, 2023 | 30.89 | 30.89 | 0 | -0.07(-0.23%) | ||
Sep 18, 2023 | 30.96 | 30.96 | 0 | +0.08(+0.26%) | ||
Sep 15, 2023 | 30.88 | 30.88 | 0 | -0.63(-2.00%) | ||
Sep 14, 2023 | 31.51 | 31.51 | 0 | +0.22(+0.70%) | ||
Sep 13, 2023 | 31.29 | 31.29 | 0 | +0.17(+0.55%) | ||
Sep 12, 2023 | 31.12 | 31.12 | 0 | -0.35(-1.11%) | ||
Sep 11, 2023 | 31.47 | 31.47 | 0 | +0.17(+0.54%) | ||
Sep 08, 2023 | 31.30 | 31.30 | 0 | -0.03(-0.10%) | ||
Sep 07, 2023 | 31.33 | 31.33 | 0 | -0.26(-0.82%) | ||
Sep 06, 2023 | 31.59 | 31.59 | 0 | -0.19(-0.60%) | ||
Sep 01, 2023 | 31.78 | 31.78 | 0 | -0.07(-0.22%) | ||
Aug 31, 2023 | 31.85 | 31.85 | 0 | +0.20(+0.63%) | ||
Aug 30, 2023 | 31.65 | 31.65 | 0 | +0.14(+0.44%) | ||
Aug 29, 2023 | 31.51 | 31.51 | 0 | +0.65(+2.11%) | ||
Aug 28, 2023 | 30.86 | 30.86 | 0 | +0.28(+0.92%) | ||
Aug 25, 2023 | 30.58 | 30.58 | 0 | +0.12(+0.39%) | ||
Aug 24, 2023 | 30.46 | 30.46 | 0 | -0.57(-1.84%) | ||
Aug 23, 2023 | 31.03 | 31.03 | 0 | +0.58(+1.90%) | ||
Aug 22, 2023 | 30.45 | 30.45 | 0 | -0.09(-0.29%) | ||
Aug 21, 2023 | 30.54 | 30.54 | 0 | +0.63(+2.11%) | ||
Aug 18, 2023 | 29.91 | 29.91 | 0 | -0.01(-0.03%) | ||
Aug 17, 2023 | 29.92 | 29.92 | 0 | -0.28(-0.93%) | ||
Aug 16, 2023 | 30.20 | 30.20 | 0 | -0.32(-1.05%) | ||
Aug 15, 2023 | 30.52 | 30.52 | 0 | -0.29(-0.94%) | ||
Aug 14, 2023 | 30.81 | 30.81 | 0 | +0.57(+1.88%) | ||
Aug 11, 2023 | 30.24 | 30.24 | 0 | -0.29(-0.95%) | ||
Aug 10, 2023 | 30.53 | 30.53 | 0 | +0.02(+0.07%) | ||
Aug 09, 2023 | 30.51 | 30.51 | 0 | -0.53(-1.71%) | ||
Aug 08, 2023 | 31.04 | 31.04 | 0 | -0.37(-1.18%) | ||
Aug 07, 2023 | 31.41 | 31.41 | 0 | +0.35(+1.13%) | ||
Aug 04, 2023 | 31.06 | 31.06 | 0 | -0.20(-0.64%) | ||
Aug 03, 2023 | 31.26 | 31.26 | 0 | -0.02(-0.06%) | ||
Aug 02, 2023 | 31.28 | 31.28 | 0 | -0.86(-2.68%) | ||
Aug 01, 2023 | 32.14 | 32.14 | 0 | +0.05(+0.16%) | ||
Jul 31, 2023 | 32.09 | 32.09 | 0 | +0.02(+0.06%) | ||
Jul 28, 2023 | 32.07 | 32.07 | 0 | +0.52(+1.65%) | ||
Jul 27, 2023 | 31.55 | 31.55 | 0 | +0.04(+0.13%) | ||
Jul 26, 2023 | 31.51 | 31.51 | 0 | +0.02(+0.06%) | ||
Jul 25, 2023 | 31.49 | 31.49 | 0 | +0.33(+1.06%) | ||
Jul 24, 2023 | 31.16 | 31.16 | 0 | +0.03(+0.10%) | ||
Jul 21, 2023 | 31.13 | 31.13 | 0 | -0.09(-0.29%) | ||
Jul 20, 2023 | 31.22 | 31.22 | 0 | -0.70(-2.19%) | ||
Jul 19, 2023 | 31.92 | 31.92 | 0 | -0.12(-0.37%) | ||
Jul 18, 2023 | 32.04 | 32.04 | 0 | +0.22(+0.69%) | ||
Jul 17, 2023 | 31.82 | 31.82 | 0 | +0.33(+1.05%) | ||
Jul 14, 2023 | 31.49 | 31.49 | 0 | -0.09(-0.28%) | ||
Jul 13, 2023 | 31.58 | 31.58 | 0 | +0.60(+1.94%) | ||
Jul 12, 2023 | 30.98 | 30.98 | 0 | +0.46(+1.51%) | ||
Jul 11, 2023 | 30.52 | 30.52 | 0 | +0.16(+0.53%) | ||
Jul 10, 2023 | 30.36 | 30.36 | 0 | +0.19(+0.63%) | ||
Jul 07, 2023 | 30.17 | 30.17 | 0 | -0.05(-0.17%) | ||
Jul 06, 2023 | 30.22 | 30.22 | 0 | -0.20(-0.66%) | ||
Jul 05, 2023 | 30.42 | 30.42 | 0 | +0.03(+0.10%) | ||
Jul 03, 2023 | 30.39 | 30.39 | 0 | -0.03(-0.10%) | ||
Jun 30, 2023 | 30.42 | 30.42 | 0 | +0.46(+1.54%) | ||
Jun 29, 2023 | 29.96 | 29.96 | 0 | -0.02(-0.07%) | ||
Jun 28, 2023 | 29.98 | 29.98 | 0 | +0.03(+0.10%) | ||
Jun 27, 2023 | 29.95 | 29.95 | 0 | +0.50(+1.70%) | ||
Jun 26, 2023 | 29.45 | 29.45 | 0 | -0.40(-1.34%) | ||
Jun 23, 2023 | 29.85 | 29.85 | 0 | -0.26(-0.86%) | ||
Jun 22, 2023 | 30.11 | 30.11 | 0 | +0.32(+1.07%) | ||
Jun 21, 2023 | 29.79 | 29.79 | 0 | -0.41(-1.36%) | ||
Jun 16, 2023 | 30.20 | 30.20 | 0 | -0.23(-0.76%) | ||
Jun 15, 2023 | 30.43 | 30.43 | 0 | +0.28(+0.93%) | ||
Jun 14, 2023 | 30.15 | 30.15 | 0 | +0.24(+0.80%) | ||
Jun 13, 2023 | 29.91 | 29.91 | 0 | +0.16(+0.54%) | ||
Jun 12, 2023 | 29.75 | 29.75 | 0 | +0.52(+1.78%) | ||
Jun 09, 2023 | 29.23 | 29.23 | 0 | +0.10(+0.34%) | ||
Jun 08, 2023 | 29.13 | 29.13 | 0 | +0.25(+0.87%) | ||
Jun 07, 2023 | 28.88 | 28.88 | 0 | -0.66(-2.23%) | ||
Jun 06, 2023 | 29.54 | 29.54 | 0 | +0.09(+0.31%) | ||
Jun 05, 2023 | 29.45 | 29.45 | 0 | -0.03(-0.10%) | ||
Jun 02, 2023 | 29.48 | 29.48 | 0 | +0.14(+0.48%) |