Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 56.31 | 56.31 | 0 | +0.38(+0.68%) | ||
May 23, 2024 | 55.93 | 55.93 | 0 | -0.50(-0.89%) | ||
May 22, 2024 | 56.43 | 56.43 | 0 | -0.17(-0.30%) | ||
May 21, 2024 | 56.60 | 56.60 | 0 | +0.08(+0.14%) | ||
May 20, 2024 | 56.52 | 56.52 | 0 | +0.11(+0.20%) | ||
May 17, 2024 | 56.41 | 56.41 | 0 | +0.06(+0.11%) | ||
May 16, 2024 | 56.35 | 56.35 | 0 | -0.20(-0.35%) | ||
May 15, 2024 | 56.55 | 56.55 | 0 | +0.70(+1.25%) | ||
May 14, 2024 | 55.85 | 55.85 | 0 | +0.29(+0.52%) | ||
May 13, 2024 | 55.56 | 55.56 | 0 | -0.12(-0.22%) | ||
May 10, 2024 | 55.68 | 55.68 | 0 | +0.11(+0.20%) | ||
May 09, 2024 | 55.57 | 55.57 | 0 | +0.22(+0.40%) | ||
May 08, 2024 | 55.35 | 55.35 | 0 | +0.06(+0.11%) | ||
May 07, 2024 | 55.29 | 55.29 | 0 | +0.16(+0.29%) | ||
May 06, 2024 | 55.13 | 55.13 | 0 | +0.66(+1.21%) | ||
May 03, 2024 | 54.47 | 54.47 | 0 | +0.57(+1.06%) | ||
May 02, 2024 | 53.90 | 53.90 | 0 | +0.40(+0.75%) | ||
May 01, 2024 | 53.50 | 53.50 | 0 | -0.11(-0.21%) | ||
Apr 30, 2024 | 53.61 | 53.61 | 0 | -0.97(-1.78%) | ||
Apr 29, 2024 | 54.58 | 54.58 | 0 | +0.12(+0.22%) | ||
Apr 26, 2024 | 54.46 | 54.46 | 0 | +0.62(+1.15%) | ||
Apr 25, 2024 | 53.84 | 53.84 | 0 | -0.25(-0.46%) | ||
Apr 24, 2024 | 54.09 | 54.09 | 0 | -0.08(-0.15%) | ||
Apr 23, 2024 | 54.17 | 54.17 | 0 | +0.88(+1.65%) | ||
Apr 22, 2024 | 53.29 | 53.29 | 0 | +0.42(+0.79%) | ||
Apr 19, 2024 | 52.87 | 52.87 | 0 | -0.44(-0.83%) | ||
Apr 18, 2024 | 53.31 | 53.31 | 0 | -0.19(-0.36%) | ||
Apr 17, 2024 | 53.50 | 53.50 | 0 | -0.29(-0.54%) | ||
Apr 16, 2024 | 53.79 | 53.79 | 0 | +0.04(+0.07%) | ||
Apr 15, 2024 | 53.75 | 53.75 | 0 | -0.66(-1.21%) | ||
Apr 12, 2024 | 54.41 | 54.41 | 0 | -0.87(-1.57%) | ||
Apr 11, 2024 | 55.28 | 55.28 | 0 | +0.39(+0.71%) | ||
Apr 10, 2024 | 54.89 | 54.89 | 0 | -0.50(-0.90%) | ||
Apr 09, 2024 | 55.39 | 55.39 | 0 | -0.04(-0.07%) | ||
Apr 08, 2024 | 55.43 | 55.43 | 0 | +0.07(+0.13%) | ||
Apr 05, 2024 | 55.36 | 55.36 | 0 | +0.73(+1.34%) | ||
Apr 04, 2024 | 54.63 | 54.63 | 0 | -0.68(-1.23%) | ||
Apr 03, 2024 | 55.31 | 55.31 | 0 | +0.24(+0.44%) | ||
Apr 02, 2024 | 55.07 | 55.07 | 0 | -0.38(-0.69%) | ||
Apr 01, 2024 | 55.45 | 55.45 | 0 | -0.02(-0.04%) | ||
Mar 28, 2024 | 55.47 | 55.47 | 0 | -0.01(-0.02%) | ||
Mar 27, 2024 | 55.48 | 55.48 | 0 | +0.48(+0.87%) | ||
Mar 26, 2024 | 55.00 | 55.00 | 0 | -0.11(-0.20%) | ||
Mar 25, 2024 | 55.11 | 55.11 | 0 | -0.21(-0.38%) | ||
Mar 22, 2024 | 55.32 | 55.32 | 0 | -0.13(-0.23%) | ||
Mar 21, 2024 | 55.45 | 55.45 | 0 | +0.37(+0.67%) | ||
Mar 20, 2024 | 55.08 | 55.08 | 0 | +0.56(+1.03%) | ||
Mar 19, 2024 | 54.52 | 54.52 | 0 | +0.31(+0.57%) | ||
Mar 18, 2024 | 54.21 | 54.21 | 0 | +0.32(+0.59%) | ||
Mar 15, 2024 | 53.89 | 53.89 | 0 | -0.41(-0.76%) | ||
Mar 14, 2024 | 54.30 | 54.30 | 0 | -0.05(-0.09%) | ||
Mar 13, 2024 | 54.35 | 54.35 | 0 | -0.24(-0.44%) | ||
Mar 12, 2024 | 54.59 | 54.59 | 0 | +0.45(+0.83%) | ||
Mar 11, 2024 | 54.14 | 54.14 | 0 | -0.12(-0.22%) | ||
Mar 08, 2024 | 54.26 | 54.26 | 0 | -0.35(-0.64%) | ||
Mar 07, 2024 | 54.61 | 54.61 | 0 | +0.70(+1.30%) | ||
Mar 06, 2024 | 53.91 | 53.91 | 0 | +0.25(+0.47%) | ||
Mar 05, 2024 | 53.66 | 53.66 | 0 | -0.68(-1.25%) | ||
Mar 04, 2024 | 54.34 | 54.34 | 0 | -0.01(-0.02%) | ||
Mar 01, 2024 | 54.35 | 54.35 | 0 | +0.58(+1.08%) | ||
Feb 29, 2024 | 53.77 | 53.77 | 0 | +0.28(+0.52%) | ||
Feb 28, 2024 | 53.49 | 53.49 | 0 | -0.08(-0.15%) | ||
Feb 27, 2024 | 53.57 | 53.57 | 0 | +0.12(+0.22%) | ||
Feb 26, 2024 | 53.45 | 53.45 | 0 | -0.13(-0.24%) | ||
Feb 23, 2024 | 53.58 | 53.58 | 0 | +0.07(+0.13%) | ||
Feb 22, 2024 | 53.51 | 53.51 | 0 | +0.98(+1.87%) | ||
Feb 21, 2024 | 52.53 | 52.53 | 0 | +0.10(+0.19%) | ||
Feb 20, 2024 | 52.43 | 52.43 | 0 | -0.23(-0.44%) | ||
Feb 16, 2024 | 52.66 | 52.66 | 0 | -0.27(-0.51%) | ||
Feb 15, 2024 | 52.93 | 52.93 | 0 | +0.38(+0.72%) | ||
Feb 14, 2024 | 52.55 | 52.55 | 0 | +0.57(+1.10%) | ||
Feb 13, 2024 | 51.98 | 51.98 | 0 | -0.71(-1.35%) | ||
Feb 12, 2024 | 52.69 | 52.69 | 0 | -0.03(-0.06%) | ||
Feb 09, 2024 | 52.72 | 52.72 | 0 | +0.20(+0.38%) | ||
Feb 08, 2024 | 52.52 | 52.52 | 0 | +0.07(+0.13%) | ||
Feb 07, 2024 | 52.45 | 52.45 | 0 | +0.38(+0.73%) | ||
Feb 06, 2024 | 52.07 | 52.07 | 0 | +0.14(+0.27%) | ||
Feb 05, 2024 | 51.93 | 51.93 | 0 | -0.27(-0.52%) | ||
Feb 02, 2024 | 52.20 | 52.20 | 0 | +0.57(+1.10%) | ||
Feb 01, 2024 | 51.63 | 51.63 | 0 | +0.60(+1.18%) | ||
Jan 31, 2024 | 51.03 | 51.03 | 0 | -0.72(-1.39%) | ||
Jan 30, 2024 | 51.75 | 51.75 | 0 | -0.04(-0.08%) | ||
Jan 29, 2024 | 51.79 | 51.79 | 0 | +0.45(+0.88%) | ||
Jan 26, 2024 | 51.34 | 51.34 | 0 | -0.10(-0.19%) | ||
Jan 25, 2024 | 51.44 | 51.44 | 0 | +0.29(+0.57%) | ||
Jan 24, 2024 | 51.15 | 51.15 | 0 | +0.07(+0.14%) | ||
Jan 23, 2024 | 51.08 | 51.08 | 0 | +0.08(+0.16%) | ||
Jan 22, 2024 | 51.00 | 51.00 | 0 | +0.03(+0.06%) | ||
Jan 19, 2024 | 50.97 | 50.97 | 0 | +0.64(+1.27%) | ||
Jan 18, 2024 | 50.33 | 50.33 | 0 | +0.48(+0.96%) | ||
Jan 17, 2024 | 49.85 | 49.85 | 0 | -0.31(-0.62%) | ||
Jan 16, 2024 | 50.16 | 50.16 | 0 | -0.28(-0.56%) | ||
Jan 12, 2024 | 50.44 | 50.44 | 0 | +0.07(+0.14%) | ||
Jan 11, 2024 | 50.37 | 50.37 | 0 | +0.04(+0.08%) | ||
Jan 10, 2024 | 50.33 | 50.33 | 0 | +0.26(+0.52%) | ||
Jan 09, 2024 | 50.07 | 50.07 | 0 | -0.05(-0.10%) | ||
Jan 08, 2024 | 50.12 | 50.12 | 0 | +0.60(+1.21%) | ||
Jan 05, 2024 | 49.52 | 49.52 | 0 | +0.08(+0.16%) | ||
Jan 04, 2024 | 49.44 | 49.44 | 0 | -0.04(-0.08%) | ||
Jan 03, 2024 | 49.48 | 49.48 | 0 | -0.44(-0.88%) | ||
Jan 02, 2024 | 49.92 | 49.92 | 0 | -0.45(-0.89%) | ||
Dec 29, 2023 | 50.37 | 50.37 | 0 | -0.14(-0.28%) | ||
Dec 28, 2023 | 50.51 | 50.51 | 0 | +0.01(+0.02%) | ||
Dec 27, 2023 | 50.50 | 50.50 | 0 | +0.11(+0.22%) | ||
Dec 26, 2023 | 50.39 | 50.39 | 0 | +0.24(+0.48%) | ||
Dec 22, 2023 | 50.15 | 50.15 | 0 | +0.12(+0.24%) | ||
Dec 21, 2023 | 50.03 | 50.03 | 0 | +0.62(+1.25%) | ||
Dec 20, 2023 | 49.41 | 49.41 | 0 | -0.68(-1.36%) | ||
Dec 19, 2023 | 50.09 | 50.09 | 0 | +0.33(+0.66%) | ||
Dec 18, 2023 | 49.76 | 49.76 | 0 | +0.20(+0.40%) | ||
Dec 15, 2023 | 49.56 | 49.56 | 0 | +0.03(+0.06%) | ||
Dec 14, 2023 | 49.53 | 49.53 | 0 | +0.20(+0.41%) | ||
Dec 13, 2023 | 49.33 | 49.33 | 0 | -1.49(-2.93%) | ||
Dec 12, 2023 | 50.82 | 50.82 | 0 | +0.37(+0.73%) | ||
Dec 11, 2023 | 50.45 | 50.45 | 0 | +0.42(+0.84%) | ||
Dec 08, 2023 | 50.03 | 50.03 | 0 | +0.30(+0.60%) | ||
Dec 07, 2023 | 49.73 | 49.73 | 0 | +0.34(+0.69%) | ||
Dec 06, 2023 | 49.39 | 49.39 | 0 | -0.21(-0.42%) | ||
Dec 05, 2023 | 49.60 | 49.60 | 0 | -0.20(-0.40%) | ||
Dec 04, 2023 | 49.80 | 49.80 | 0 | -0.23(-0.46%) | ||
Dec 01, 2023 | 50.03 | 50.03 | 0 | +0.31(+0.62%) | ||
Nov 30, 2023 | 49.72 | 49.72 | 0 | +0.23(+0.46%) | ||
Nov 29, 2023 | 49.49 | 49.49 | 0 | -0.03(-0.06%) | ||
Nov 28, 2023 | 49.52 | 49.52 | 0 | -0.01(-0.02%) | ||
Nov 27, 2023 | 49.53 | 49.53 | 0 | -0.19(-0.38%) | ||
Nov 24, 2023 | 49.72 | 49.72 | 0 | +0.10(+0.20%) | ||
Nov 22, 2023 | 49.62 | 49.62 | 0 | +0.24(+0.49%) | ||
Nov 21, 2023 | 49.38 | 49.38 | 0 | -0.15(-0.30%) | ||
Nov 20, 2023 | 49.53 | 49.53 | 0 | +0.38(+0.77%) | ||
Nov 17, 2023 | 49.15 | 49.15 | 0 | +0.18(+0.37%) | ||
Nov 16, 2023 | 48.97 | 48.97 | 0 | +0.18(+0.37%) | ||
Nov 15, 2023 | 48.79 | 48.79 | 0 | +0.01(+0.02%) | ||
Nov 14, 2023 | 48.78 | 48.78 | 0 | +0.92(+1.92%) | ||
Nov 13, 2023 | 47.86 | 47.86 | 0 | -0.02(-0.04%) | ||
Nov 10, 2023 | 47.88 | 47.88 | 0 | +0.77(+1.63%) | ||
Nov 09, 2023 | 47.11 | 47.11 | 0 | -0.34(-0.72%) | ||
Nov 08, 2023 | 47.45 | 47.45 | 0 | +0.09(+0.19%) | ||
Nov 07, 2023 | 47.36 | 47.36 | 0 | +0.14(+0.30%) | ||
Nov 06, 2023 | 47.22 | 47.22 | 0 | +0.02(+0.04%) | ||
Nov 03, 2023 | 47.20 | 47.20 | 0 | +0.43(+0.92%) | ||
Nov 02, 2023 | 46.77 | 46.77 | 0 | +0.82(+1.78%) | ||
Nov 01, 2023 | 45.95 | 45.95 | 0 | +0.43(+0.94%) | ||
Oct 31, 2023 | 45.52 | 45.52 | 0 | +0.25(+0.55%) | ||
Oct 30, 2023 | 45.27 | 45.27 | 0 | +0.64(+1.43%) | ||
Oct 27, 2023 | 44.63 | 44.63 | 0 | -0.14(-0.31%) | ||
Oct 26, 2023 | 44.77 | 44.77 | 0 | -0.55(-1.21%) | ||
Oct 25, 2023 | 45.32 | 45.32 | 0 | -0.58(-1.26%) | ||
Oct 24, 2023 | 45.90 | 45.90 | 0 | +0.42(+0.92%) | ||
Oct 23, 2023 | 45.48 | 45.48 | 0 | -0.06(-0.13%) | ||
Oct 20, 2023 | 45.54 | 45.54 | 0 | -0.49(-1.06%) | ||
Oct 19, 2023 | 46.03 | 46.03 | 0 | -0.35(-0.75%) | ||
Oct 18, 2023 | 46.38 | 46.38 | 0 | -0.57(-1.21%) | ||
Oct 17, 2023 | 46.95 | 46.95 | 0 | +0.04(+0.09%) | ||
Oct 16, 2023 | 46.91 | 46.91 | 0 | +0.50(+1.08%) | ||
Oct 13, 2023 | 46.41 | 46.41 | 0 | -0.28(-0.60%) | ||
Oct 12, 2023 | 46.69 | 46.69 | 0 | -0.28(-0.60%) | ||
Oct 11, 2023 | 46.97 | 46.97 | 0 | +0.21(+0.45%) | ||
Oct 10, 2023 | 46.76 | 46.76 | 0 | +0.28(+0.60%) | ||
Oct 09, 2023 | 46.48 | 46.48 | 0 | +0.28(+0.61%) | ||
Oct 06, 2023 | 46.20 | 46.20 | 0 | +0.63(+1.38%) | ||
Oct 05, 2023 | 45.57 | 45.57 | 0 | -0.07(-0.15%) | ||
Oct 04, 2023 | 45.64 | 45.64 | 0 | +0.27(+0.60%) | ||
Oct 03, 2023 | 45.37 | 45.37 | 0 | -0.61(-1.33%) | ||
Oct 02, 2023 | 45.98 | 45.98 | 0 | -0.16(-0.35%) | ||
Sep 29, 2023 | 46.14 | 46.14 | 0 | -0.22(-0.47%) | ||
Sep 28, 2023 | 46.36 | 46.36 | 0 | +0.33(+0.72%) | ||
Sep 27, 2023 | 46.03 | 46.03 | 0 | -0.49(-1.05%) | ||
Sep 25, 2023 | 46.52 | 46.52 | 0 | -1.19(-2.49%) | ||
Sep 19, 2023 | 47.71 | 47.71 | 0 | -0.09(-0.19%) | ||
Sep 18, 2023 | 47.80 | 47.80 | 0 | +0.02(+0.04%) | ||
Sep 15, 2023 | 47.78 | 47.78 | 0 | -0.52(-1.08%) | ||
Sep 14, 2023 | 48.30 | 48.30 | 0 | +0.43(+0.90%) | ||
Sep 13, 2023 | 47.87 | 47.87 | 0 | -0.19(-0.40%) | ||
Sep 12, 2023 | 48.06 | 48.06 | 0 | -0.21(-0.44%) | ||
Sep 11, 2023 | 48.27 | 48.27 | 0 | +0.28(+0.58%) | ||
Sep 08, 2023 | 47.99 | 47.99 | 0 | +0.10(+0.21%) | ||
Sep 07, 2023 | 47.89 | 47.89 | 0 | -0.08(-0.17%) | ||
Sep 06, 2023 | 47.97 | 47.97 | 0 | -0.40(-0.83%) | ||
Sep 01, 2023 | 48.37 | 48.37 | 0 | +0.00(+0.00%) | ||
Aug 31, 2023 | 48.37 | 48.37 | 0 | +0.02(+0.04%) | ||
Aug 30, 2023 | 48.35 | 48.35 | 0 | +0.13(+0.27%) | ||
Aug 29, 2023 | 48.22 | 48.22 | 0 | +0.67(+1.41%) | ||
Aug 28, 2023 | 47.55 | 47.55 | 0 | +0.31(+0.66%) | ||
Aug 25, 2023 | 47.24 | 47.24 | 0 | +0.28(+0.60%) | ||
Aug 24, 2023 | 46.96 | 46.96 | 0 | -0.71(-1.49%) | ||
Aug 23, 2023 | 47.67 | 47.67 | 0 | +0.51(+1.08%) | ||
Aug 22, 2023 | 47.16 | 47.16 | 0 | -0.07(-0.15%) | ||
Aug 21, 2023 | 47.23 | 47.23 | 0 | +0.29(+0.62%) | ||
Aug 18, 2023 | 46.94 | 46.94 | 0 | +0.02(+0.04%) | ||
Aug 17, 2023 | 46.92 | 46.92 | 0 | -0.38(-0.80%) | ||
Aug 16, 2023 | 47.30 | 47.30 | 0 | -0.35(-0.73%) | ||
Aug 15, 2023 | 47.65 | 47.65 | 0 | -0.55(-1.14%) | ||
Aug 14, 2023 | 48.20 | 48.20 | 0 | +0.27(+0.56%) | ||
Aug 11, 2023 | 47.93 | 47.93 | 0 | -0.12(-0.25%) | ||
Aug 10, 2023 | 48.05 | 48.05 | 0 | -0.01(-0.02%) | ||
Aug 09, 2023 | 48.06 | 48.06 | 0 | -0.34(-0.70%) | ||
Aug 08, 2023 | 48.40 | 48.40 | 0 | -0.28(-0.58%) | ||
Aug 07, 2023 | 48.68 | 48.68 | 0 | +0.50(+1.04%) | ||
Aug 04, 2023 | 48.18 | 48.18 | 0 | -0.06(-0.12%) | ||
Aug 03, 2023 | 48.24 | 48.24 | 0 | -0.14(-0.29%) | ||
Aug 02, 2023 | 48.38 | 48.38 | 0 | -0.69(-1.41%) | ||
Aug 01, 2023 | 49.07 | 49.07 | 0 | -0.09(-0.18%) | ||
Jul 31, 2023 | 49.16 | 49.16 | 0 | +0.04(+0.08%) | ||
Jul 28, 2023 | 49.12 | 49.12 | 0 | +0.49(+1.01%) | ||
Jul 27, 2023 | 48.63 | 48.63 | 0 | -0.14(-0.29%) | ||
Jul 26, 2023 | 48.77 | 48.77 | 0 | -0.09(-0.18%) | ||
Jul 25, 2023 | 48.86 | 48.86 | 0 | +0.22(+0.45%) | ||
Jul 24, 2023 | 48.64 | 48.64 | 0 | +0.12(+0.25%) | ||
Jul 21, 2023 | 48.52 | 48.52 | 0 | +0.05(+0.10%) | ||
Jul 20, 2023 | 48.47 | 48.47 | 0 | -0.26(-0.53%) | ||
Jul 19, 2023 | 48.73 | 48.73 | 0 | +0.05(+0.10%) | ||
Jul 18, 2023 | 48.68 | 48.68 | 0 | +0.38(+0.79%) | ||
Jul 17, 2023 | 48.30 | 48.30 | 0 | +0.14(+0.29%) | ||
Jul 14, 2023 | 48.16 | 48.16 | 0 | -0.08(-0.17%) | ||
Jul 13, 2023 | 48.24 | 48.24 | 0 | +0.42(+0.88%) | ||
Jul 12, 2023 | 47.82 | 47.82 | 0 | +0.36(+0.76%) | ||
Jul 11, 2023 | 47.46 | 47.46 | 0 | +0.36(+0.76%) | ||
Jul 10, 2023 | 47.10 | 47.10 | 0 | +0.22(+0.47%) | ||
Jul 07, 2023 | 46.88 | 46.88 | 0 | -0.02(-0.04%) | ||
Jul 06, 2023 | 46.90 | 46.90 | 0 | -0.42(-0.89%) | ||
Jul 05, 2023 | 47.32 | 47.32 | 0 | -0.08(-0.17%) | ||
Jul 03, 2023 | 47.40 | 47.40 | 0 | -0.01(-0.02%) | ||
Jun 30, 2023 | 47.41 | 47.41 | 0 | +0.49(+1.04%) | ||
Jun 29, 2023 | 46.92 | 46.92 | 0 | +0.17(+0.36%) | ||
Jun 28, 2023 | 46.75 | 46.75 | 0 | +0.03(+0.06%) | ||
Jun 27, 2023 | 46.72 | 46.72 | 0 | +0.50(+1.08%) | ||
Jun 26, 2023 | 46.22 | 46.22 | 0 | -0.11(-0.24%) | ||
Jun 23, 2023 | 46.33 | 46.33 | 0 | -0.33(-0.71%) | ||
Jun 22, 2023 | 46.66 | 46.66 | 0 | +0.09(+0.19%) | ||
Jun 21, 2023 | 46.57 | 46.57 | 0 | -0.44(-0.94%) | ||
Jun 16, 2023 | 47.01 | 47.01 | 0 | -0.21(-0.44%) | ||
Jun 15, 2023 | 47.22 | 47.22 | 0 | +0.56(+1.20%) | ||
Jun 14, 2023 | 46.66 | 46.66 | 0 | -0.12(-0.26%) | ||
Jun 13, 2023 | 46.78 | 46.78 | 0 | +0.28(+0.60%) | ||
Jun 12, 2023 | 46.50 | 46.50 | 0 | +0.45(+0.98%) | ||
Jun 09, 2023 | 46.05 | 46.05 | 0 | +0.03(+0.07%) | ||
Jun 08, 2023 | 46.02 | 46.02 | 0 | +0.20(+0.44%) | ||
Jun 07, 2023 | 45.82 | 45.82 | 0 | -0.19(-0.41%) | ||
Jun 06, 2023 | 46.01 | 46.01 | 0 | +0.17(+0.37%) | ||
Jun 05, 2023 | 45.84 | 45.84 | 0 | -0.18(-0.39%) | ||
Jun 02, 2023 | 46.02 | 46.02 | 0 | +0.66(+1.46%) |