Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 42.17 | 42.17 | 0 | +0.47(+1.13%) | ||
May 23, 2024 | 41.70 | 41.70 | 0 | -0.17(-0.41%) | ||
May 22, 2024 | 41.87 | 41.87 | 0 | -0.29(-0.69%) | ||
May 21, 2024 | 42.16 | 42.16 | 0 | +0.06(+0.14%) | ||
May 20, 2024 | 42.10 | 42.10 | 0 | +0.15(+0.36%) | ||
May 17, 2024 | 41.95 | 41.95 | 0 | +0.09(+0.22%) | ||
May 16, 2024 | 41.86 | 41.86 | 0 | -0.24(-0.57%) | ||
May 15, 2024 | 42.10 | 42.10 | 0 | +0.51(+1.23%) | ||
May 14, 2024 | 41.59 | 41.59 | 0 | +0.24(+0.58%) | ||
May 13, 2024 | 41.35 | 41.35 | 0 | +0.02(+0.05%) | ||
May 10, 2024 | 41.33 | 41.33 | 0 | +0.12(+0.29%) | ||
May 09, 2024 | 41.21 | 41.21 | 0 | +0.32(+0.78%) | ||
May 08, 2024 | 40.89 | 40.89 | 0 | -0.04(-0.10%) | ||
May 07, 2024 | 40.93 | 40.93 | 0 | +0.07(+0.17%) | ||
May 06, 2024 | 40.86 | 40.86 | 0 | +0.52(+1.29%) | ||
May 03, 2024 | 40.34 | 40.34 | 0 | +0.57(+1.43%) | ||
May 02, 2024 | 39.77 | 39.77 | 0 | +0.34(+0.86%) | ||
May 01, 2024 | 39.43 | 39.43 | 0 | -0.06(-0.15%) | ||
Apr 30, 2024 | 39.49 | 39.49 | 0 | -0.76(-1.89%) | ||
Apr 29, 2024 | 40.25 | 40.25 | 0 | +0.05(+0.12%) | ||
Apr 26, 2024 | 40.20 | 40.20 | 0 | +0.67(+1.69%) | ||
Apr 25, 2024 | 39.53 | 39.53 | 0 | -0.04(-0.10%) | ||
Apr 24, 2024 | 39.57 | 39.57 | 0 | -0.05(-0.13%) | ||
Apr 23, 2024 | 39.62 | 39.62 | 0 | +0.50(+1.28%) | ||
Apr 22, 2024 | 39.12 | 39.12 | 0 | +0.37(+0.95%) | ||
Apr 19, 2024 | 38.75 | 38.75 | 0 | -0.35(-0.90%) | ||
Apr 18, 2024 | 39.10 | 39.10 | 0 | -0.17(-0.43%) | ||
Apr 17, 2024 | 39.27 | 39.27 | 0 | -0.26(-0.66%) | ||
Apr 16, 2024 | 39.53 | 39.53 | 0 | -0.18(-0.45%) | ||
Apr 15, 2024 | 39.71 | 39.71 | 0 | -0.98(-2.41%) | ||
Apr 11, 2024 | 40.69 | 40.69 | 0 | +0.27(+0.67%) | ||
Apr 10, 2024 | 40.42 | 40.42 | 0 | -0.35(-0.86%) | ||
Apr 09, 2024 | 40.77 | 40.77 | 0 | +0.12(+0.30%) | ||
Apr 08, 2024 | 40.65 | 40.65 | 0 | +0.11(+0.27%) | ||
Apr 05, 2024 | 40.54 | 40.54 | 0 | +0.45(+1.12%) | ||
Apr 04, 2024 | 40.09 | 40.09 | 0 | -0.57(-1.40%) | ||
Apr 03, 2024 | 40.66 | 40.66 | 0 | +0.19(+0.47%) | ||
Apr 02, 2024 | 40.47 | 40.47 | 0 | -0.28(-0.69%) | ||
Apr 01, 2024 | 40.75 | 40.75 | 0 | -0.04(-0.10%) | ||
Mar 28, 2024 | 40.79 | 40.79 | 0 | +0.16(+0.39%) | ||
Mar 27, 2024 | 40.63 | 40.63 | 0 | +0.33(+0.82%) | ||
Mar 26, 2024 | 40.30 | 40.30 | 0 | -0.17(-0.42%) | ||
Mar 25, 2024 | 40.47 | 40.47 | 0 | -0.19(-0.47%) | ||
Mar 22, 2024 | 40.66 | 40.66 | 0 | -0.14(-0.34%) | ||
Mar 21, 2024 | 40.80 | 40.80 | 0 | +0.21(+0.52%) | ||
Mar 20, 2024 | 40.59 | 40.59 | 0 | +0.44(+1.10%) | ||
Mar 19, 2024 | 40.15 | 40.15 | 0 | +0.10(+0.25%) | ||
Mar 18, 2024 | 40.05 | 40.05 | 0 | +0.22(+0.55%) | ||
Mar 15, 2024 | 39.83 | 39.83 | 0 | -0.26(-0.65%) | ||
Mar 14, 2024 | 40.09 | 40.09 | 0 | -0.16(-0.40%) | ||
Mar 13, 2024 | 40.25 | 40.25 | 0 | +0.21(+0.52%) | ||
Mar 12, 2024 | 40.04 | 40.04 | 0 | +0.49(+1.24%) | ||
Mar 11, 2024 | 39.55 | 39.55 | 0 | -0.18(-0.45%) | ||
Mar 08, 2024 | 39.73 | 39.73 | 0 | -0.44(-1.10%) | ||
Mar 07, 2024 | 40.17 | 40.17 | 0 | +0.61(+1.54%) | ||
Mar 06, 2024 | 39.56 | 39.56 | 0 | +0.20(+0.51%) | ||
Mar 05, 2024 | 39.36 | 39.36 | 0 | -0.24(-0.61%) | ||
Mar 04, 2024 | 39.60 | 39.60 | 0 | +0.11(+0.28%) | ||
Mar 01, 2024 | 39.49 | 39.49 | 0 | +0.44(+1.13%) | ||
Feb 29, 2024 | 39.05 | 39.05 | 0 | +0.29(+0.75%) | ||
Feb 28, 2024 | 38.76 | 38.76 | 0 | -0.10(-0.26%) | ||
Feb 27, 2024 | 38.86 | 38.86 | 0 | +0.08(+0.21%) | ||
Feb 26, 2024 | 38.78 | 38.78 | 0 | -0.18(-0.46%) | ||
Feb 23, 2024 | 38.96 | 38.96 | 0 | +0.09(+0.23%) | ||
Feb 22, 2024 | 38.87 | 38.87 | 0 | +0.84(+2.21%) | ||
Feb 21, 2024 | 38.03 | 38.03 | 0 | +0.04(+0.11%) | ||
Feb 20, 2024 | 37.99 | 37.99 | 0 | -0.45(-1.17%) | ||
Feb 16, 2024 | 38.44 | 38.44 | 0 | -0.11(-0.29%) | ||
Feb 15, 2024 | 38.55 | 38.55 | 0 | +0.19(+0.50%) | ||
Feb 14, 2024 | 38.36 | 38.36 | 0 | +0.50(+1.32%) | ||
Feb 13, 2024 | 37.86 | 37.86 | 0 | -0.62(-1.61%) | ||
Feb 12, 2024 | 38.48 | 38.48 | 0 | +0.00(+0.00%) | ||
Feb 09, 2024 | 38.48 | 38.48 | 0 | +0.28(+0.73%) | ||
Feb 08, 2024 | 38.20 | 38.20 | 0 | +0.09(+0.24%) | ||
Feb 07, 2024 | 38.11 | 38.11 | 0 | +0.28(+0.74%) | ||
Feb 06, 2024 | 37.83 | 37.83 | 0 | +0.00(+0.00%) | ||
Feb 05, 2024 | 37.83 | 37.83 | 0 | -0.10(-0.26%) | ||
Feb 02, 2024 | 37.93 | 37.93 | 0 | +0.38(+1.01%) | ||
Feb 01, 2024 | 37.55 | 37.55 | 0 | +0.36(+0.97%) | ||
Jan 31, 2024 | 37.19 | 37.19 | 0 | -0.86(-2.26%) | ||
Jan 30, 2024 | 38.05 | 38.05 | 0 | +0.07(+0.18%) | ||
Jan 29, 2024 | 37.98 | 37.98 | 0 | +0.38(+1.01%) | ||
Jan 26, 2024 | 37.60 | 37.60 | 0 | -0.12(-0.32%) | ||
Jan 25, 2024 | 37.72 | 37.72 | 0 | +0.35(+0.94%) | ||
Jan 24, 2024 | 37.37 | 37.37 | 0 | +0.17(+0.46%) | ||
Jan 23, 2024 | 37.20 | 37.20 | 0 | +0.05(+0.13%) | ||
Jan 22, 2024 | 37.15 | 37.15 | 0 | +0.00(+0.00%) | ||
Jan 19, 2024 | 37.15 | 37.15 | 0 | +0.57(+1.56%) | ||
Jan 18, 2024 | 36.58 | 36.58 | 0 | +0.35(+0.97%) | ||
Jan 17, 2024 | 36.23 | 36.23 | 0 | -0.20(-0.55%) | ||
Jan 16, 2024 | 36.43 | 36.43 | 0 | -0.10(-0.27%) | ||
Jan 12, 2024 | 36.53 | 36.53 | 0 | +0.01(+0.03%) | ||
Jan 11, 2024 | 36.52 | 36.52 | 0 | +0.00(+0.00%) | ||
Jan 10, 2024 | 36.52 | 36.52 | 0 | +0.18(+0.50%) | ||
Jan 09, 2024 | 36.34 | 36.34 | 0 | -0.04(-0.11%) | ||
Jan 08, 2024 | 36.38 | 36.38 | 0 | +0.57(+1.59%) | ||
Jan 05, 2024 | 35.81 | 35.81 | 0 | +0.09(+0.25%) | ||
Jan 04, 2024 | 35.72 | 35.72 | 0 | -0.01(-0.03%) | ||
Jan 03, 2024 | 35.73 | 35.73 | 0 | -0.42(-1.16%) | ||
Jan 02, 2024 | 36.15 | 36.15 | 0 | -0.33(-0.90%) | ||
Dec 29, 2023 | 36.48 | 36.48 | 0 | -0.15(-0.41%) | ||
Dec 28, 2023 | 36.63 | 36.63 | 0 | -0.03(-0.08%) | ||
Dec 27, 2023 | 36.66 | 36.66 | 0 | +0.09(+0.25%) | ||
Dec 26, 2023 | 36.57 | 36.57 | 0 | +0.20(+0.55%) | ||
Dec 22, 2023 | 36.37 | 36.37 | 0 | -0.02(-0.05%) | ||
Dec 21, 2023 | 36.39 | 36.39 | 0 | +0.38(+1.06%) | ||
Dec 20, 2023 | 36.01 | 36.01 | 0 | -0.51(-1.40%) | ||
Dec 19, 2023 | 36.52 | 36.52 | 0 | +0.26(+0.72%) | ||
Dec 18, 2023 | 36.26 | 36.26 | 0 | +0.08(+0.22%) | ||
Dec 15, 2023 | 36.18 | 36.18 | 0 | -0.01(-0.03%) | ||
Dec 14, 2023 | 36.19 | 36.19 | 0 | +0.52(+1.46%) | ||
Dec 13, 2023 | 35.67 | 35.67 | 0 | +0.70(+2.00%) | ||
Dec 12, 2023 | 34.97 | 34.97 | 0 | +0.18(+0.52%) | ||
Dec 11, 2023 | 34.79 | 34.79 | 0 | +0.09(+0.26%) | ||
Dec 08, 2023 | 34.70 | 34.70 | 0 | +0.27(+0.78%) | ||
Dec 07, 2023 | 34.43 | 34.43 | 0 | +0.37(+1.09%) | ||
Dec 06, 2023 | 34.06 | 34.06 | 0 | -0.17(-0.50%) | ||
Dec 05, 2023 | 34.23 | 34.23 | 0 | -0.02(-0.06%) | ||
Dec 04, 2023 | 34.25 | 34.25 | 0 | -0.28(-0.81%) | ||
Dec 01, 2023 | 34.53 | 34.53 | 0 | +0.33(+0.96%) | ||
Nov 30, 2023 | 34.20 | 34.20 | 0 | +0.06(+0.18%) | ||
Nov 29, 2023 | 34.14 | 34.14 | 0 | +0.07(+0.21%) | ||
Nov 28, 2023 | 34.07 | 34.07 | 0 | +0.04(+0.12%) | ||
Nov 27, 2023 | 34.03 | 34.03 | 0 | -0.92(-2.63%) | ||
Nov 24, 2023 | 34.95 | 34.95 | 0 | -0.01(-0.03%) | ||
Nov 22, 2023 | 34.96 | 34.96 | 0 | +0.15(+0.43%) | ||
Nov 21, 2023 | 34.81 | 34.81 | 0 | -0.10(-0.29%) | ||
Nov 20, 2023 | 34.91 | 34.91 | 0 | +0.19(+0.55%) | ||
Nov 17, 2023 | 34.72 | 34.72 | 0 | +0.12(+0.35%) | ||
Nov 16, 2023 | 34.60 | 34.60 | 0 | -0.03(-0.09%) | ||
Nov 15, 2023 | 34.63 | 34.63 | 0 | +0.00(+0.00%) | ||
Nov 14, 2023 | 34.63 | 34.63 | 0 | +0.68(+2.00%) | ||
Nov 13, 2023 | 33.95 | 33.95 | 0 | -0.02(-0.06%) | ||
Nov 10, 2023 | 33.97 | 33.97 | 0 | +0.53(+1.58%) | ||
Nov 09, 2023 | 33.44 | 33.44 | 0 | -0.25(-0.74%) | ||
Nov 08, 2023 | 33.69 | 33.69 | 0 | +0.05(+0.15%) | ||
Nov 07, 2023 | 33.64 | 33.64 | 0 | +0.10(+0.30%) | ||
Nov 06, 2023 | 33.54 | 33.54 | 0 | +0.11(+0.33%) | ||
Nov 03, 2023 | 33.43 | 33.43 | 0 | +0.38(+1.15%) | ||
Nov 02, 2023 | 33.05 | 33.05 | 0 | +0.73(+2.26%) | ||
Nov 01, 2023 | 32.32 | 32.32 | 0 | +0.45(+1.41%) | ||
Oct 31, 2023 | 31.87 | 31.87 | 0 | +0.13(+0.41%) | ||
Oct 30, 2023 | 31.74 | 31.74 | 0 | +0.40(+1.28%) | ||
Oct 27, 2023 | 31.34 | 31.34 | 0 | -0.26(-0.82%) | ||
Oct 26, 2023 | 31.60 | 31.60 | 0 | -0.37(-1.16%) | ||
Oct 25, 2023 | 31.97 | 31.97 | 0 | -0.52(-1.60%) | ||
Oct 24, 2023 | 32.49 | 32.49 | 0 | +0.15(+0.46%) | ||
Oct 23, 2023 | 32.34 | 32.34 | 0 | -0.02(-0.06%) | ||
Oct 20, 2023 | 32.36 | 32.36 | 0 | -0.50(-1.52%) | ||
Oct 19, 2023 | 32.86 | 32.86 | 0 | -0.34(-1.02%) | ||
Oct 18, 2023 | 33.20 | 33.20 | 0 | -0.62(-1.83%) | ||
Oct 17, 2023 | 33.82 | 33.82 | 0 | +0.09(+0.27%) | ||
Oct 16, 2023 | 33.73 | 33.73 | 0 | +0.39(+1.17%) | ||
Oct 13, 2023 | 33.34 | 33.34 | 0 | -0.31(-0.92%) | ||
Oct 12, 2023 | 33.65 | 33.65 | 0 | -0.19(-0.56%) | ||
Oct 11, 2023 | 33.84 | 33.84 | 0 | +0.23(+0.68%) | ||
Oct 10, 2023 | 33.61 | 33.61 | 0 | +0.28(+0.84%) | ||
Oct 09, 2023 | 33.33 | 33.33 | 0 | +0.14(+0.42%) | ||
Oct 06, 2023 | 33.19 | 33.19 | 0 | +0.51(+1.56%) | ||
Oct 05, 2023 | 32.68 | 32.68 | 0 | +0.06(+0.18%) | ||
Oct 04, 2023 | 32.62 | 32.62 | 0 | +0.27(+0.83%) | ||
Oct 03, 2023 | 32.35 | 32.35 | 0 | -0.49(-1.49%) | ||
Oct 02, 2023 | 32.84 | 32.84 | 0 | -0.02(-0.06%) | ||
Sep 29, 2023 | 32.86 | 32.86 | 0 | -0.01(-0.03%) | ||
Sep 28, 2023 | 32.87 | 32.87 | 0 | +0.29(+0.89%) | ||
Sep 27, 2023 | 32.58 | 32.58 | 0 | -0.30(-0.91%) | ||
Sep 25, 2023 | 32.88 | 32.88 | 0 | -0.83(-2.46%) | ||
Sep 19, 2023 | 33.71 | 33.71 | 0 | -0.14(-0.41%) | ||
Sep 18, 2023 | 33.85 | 33.85 | 0 | +0.04(+0.12%) | ||
Sep 15, 2023 | 33.81 | 33.81 | 0 | -0.61(-1.77%) | ||
Sep 14, 2023 | 34.42 | 34.42 | 0 | +0.31(+0.91%) | ||
Sep 13, 2023 | 34.11 | 34.11 | 0 | -0.05(-0.15%) | ||
Sep 12, 2023 | 34.16 | 34.16 | 0 | -0.15(-0.44%) | ||
Sep 11, 2023 | 34.31 | 34.31 | 0 | +0.15(+0.44%) | ||
Sep 08, 2023 | 34.16 | 34.16 | 0 | +0.07(+0.21%) | ||
Sep 07, 2023 | 34.09 | 34.09 | 0 | -0.24(-0.70%) | ||
Sep 06, 2023 | 34.33 | 34.33 | 0 | -0.52(-1.49%) | ||
Sep 01, 2023 | 34.85 | 34.85 | 0 | +0.26(+0.75%) | ||
Aug 31, 2023 | 34.59 | 34.59 | 0 | +0.09(+0.26%) | ||
Aug 30, 2023 | 34.50 | 34.50 | 0 | +0.11(+0.32%) | ||
Aug 29, 2023 | 34.39 | 34.39 | 0 | +0.58(+1.72%) | ||
Aug 28, 2023 | 33.81 | 33.81 | 0 | +0.25(+0.74%) | ||
Aug 25, 2023 | 33.56 | 33.56 | 0 | +0.16(+0.48%) | ||
Aug 24, 2023 | 33.40 | 33.40 | 0 | -0.51(-1.50%) | ||
Aug 23, 2023 | 33.91 | 33.91 | 0 | +0.42(+1.25%) | ||
Aug 22, 2023 | 33.49 | 33.49 | 0 | -0.11(-0.33%) | ||
Aug 21, 2023 | 33.60 | 33.60 | 0 | +0.29(+0.87%) | ||
Aug 18, 2023 | 33.31 | 33.31 | 0 | -0.06(-0.18%) | ||
Aug 17, 2023 | 33.37 | 33.37 | 0 | -0.20(-0.60%) | ||
Aug 16, 2023 | 33.57 | 33.57 | 0 | -0.30(-0.89%) | ||
Aug 15, 2023 | 33.87 | 33.87 | 0 | -0.43(-1.25%) | ||
Aug 14, 2023 | 34.30 | 34.30 | 0 | +0.18(+0.53%) | ||
Aug 11, 2023 | 34.12 | 34.12 | 0 | -0.14(-0.41%) | ||
Aug 10, 2023 | 34.26 | 34.26 | 0 | +0.04(+0.12%) | ||
Aug 09, 2023 | 34.22 | 34.22 | 0 | -0.24(-0.70%) | ||
Aug 08, 2023 | 34.46 | 34.46 | 0 | -0.12(-0.35%) | ||
Aug 07, 2023 | 34.58 | 34.58 | 0 | +0.33(+0.96%) | ||
Aug 04, 2023 | 34.25 | 34.25 | 0 | -0.15(-0.44%) | ||
Aug 03, 2023 | 34.40 | 34.40 | 0 | +0.03(+0.09%) | ||
Aug 02, 2023 | 34.37 | 34.37 | 0 | -0.62(-1.77%) |