Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 63.37 | 63.37 | 0 | +0.76(+1.21%) | ||
Jul 25, 2024 | 62.61 | 62.61 | 0 | -0.51(-0.81%) | ||
Jul 24, 2024 | 63.12 | 63.12 | 0 | -10.28(-14.01%) | ||
Jul 23, 2024 | 73.40 | 73.40 | 0 | +0.38(+0.52%) | ||
Jul 22, 2024 | 73.02 | 73.02 | 0 | +1.05(+1.46%) | ||
Jul 19, 2024 | 71.97 | 71.97 | 0 | -0.27(-0.37%) | ||
Jul 18, 2024 | 72.24 | 72.24 | 0 | -0.52(-0.71%) | ||
Jul 17, 2024 | 72.76 | 72.76 | 0 | -2.46(-3.27%) | ||
Jul 16, 2024 | 75.22 | 75.22 | 0 | +0.05(+0.07%) | ||
Jul 15, 2024 | 75.17 | 75.17 | 0 | -0.01(-0.01%) | ||
Jul 12, 2024 | 75.18 | 75.18 | 0 | +0.25(+0.33%) | ||
Jul 11, 2024 | 74.93 | 74.93 | 0 | -0.95(-1.25%) | ||
Jul 10, 2024 | 75.88 | 75.88 | 0 | +0.68(+0.90%) | ||
Jul 09, 2024 | 75.20 | 75.20 | 0 | -0.26(-0.34%) | ||
Jul 08, 2024 | 75.46 | 75.46 | 0 | -0.09(-0.12%) | ||
Jul 05, 2024 | 75.55 | 75.55 | 0 | +0.74(+0.99%) | ||
Jul 03, 2024 | 74.81 | 74.81 | 0 | +0.36(+0.48%) | ||
Jul 02, 2024 | 74.45 | 74.45 | 0 | +0.44(+0.59%) | ||
Jul 01, 2024 | 74.01 | 74.01 | 0 | +0.10(+0.14%) | ||
Jun 28, 2024 | 73.91 | 73.91 | 0 | -0.47(-0.63%) | ||
Jun 27, 2024 | 74.38 | 74.38 | 0 | +0.14(+0.19%) | ||
Jun 26, 2024 | 74.24 | 74.24 | 0 | +0.22(+0.30%) | ||
Jun 25, 2024 | 74.02 | 74.02 | 0 | +0.66(+0.90%) | ||
Jun 24, 2024 | 73.36 | 73.36 | 0 | -0.59(-0.80%) | ||
Jun 21, 2024 | 73.95 | 73.95 | 0 | +0.08(+0.11%) | ||
Jun 20, 2024 | 73.87 | 73.87 | 0 | -0.35(-0.47%) | ||
Jun 18, 2024 | 74.22 | 74.22 | 0 | +0.27(+0.37%) | ||
Jun 17, 2024 | 73.95 | 73.95 | 0 | +0.52(+0.71%) | ||
Jun 14, 2024 | 73.43 | 73.43 | 0 | -0.01(-0.01%) | ||
Jun 13, 2024 | 73.44 | 73.44 | 0 | -0.14(-0.19%) | ||
Jun 12, 2024 | 73.58 | 73.58 | 0 | +0.84(+1.15%) | ||
Jun 11, 2024 | 72.74 | 72.74 | 0 | +0.24(+0.33%) | ||
Jun 10, 2024 | 72.50 | 72.50 | 0 | +0.49(+0.68%) | ||
Jun 07, 2024 | 72.01 | 72.01 | 0 | -0.36(-0.50%) | ||
Jun 06, 2024 | 72.37 | 72.37 | 0 | -0.13(-0.18%) | ||
Jun 05, 2024 | 72.50 | 72.50 | 0 | +1.42(+2.00%) | ||
Jun 04, 2024 | 71.08 | 71.08 | 0 | +0.04(+0.06%) | ||
May 31, 2024 | 71.04 | 71.04 | 0 | -0.21(-0.29%) | ||
May 30, 2024 | 71.25 | 71.25 | 0 | -1.04(-1.44%) | ||
May 29, 2024 | 72.29 | 72.29 | 0 | -0.70(-0.96%) | ||
May 28, 2024 | 72.99 | 72.99 | 0 | -0.17(-0.23%) | ||
May 24, 2024 | 73.16 | 73.16 | 0 | +0.43(+0.59%) | ||
May 23, 2024 | 72.73 | 72.73 | 0 | -0.38(-0.52%) | ||
May 22, 2024 | 73.11 | 73.11 | 0 | -0.06(-0.08%) | ||
May 21, 2024 | 73.17 | 73.17 | 0 | +0.02(+0.03%) | ||
May 20, 2024 | 73.15 | 73.15 | 0 | +0.31(+0.43%) | ||
May 17, 2024 | 72.84 | 72.84 | 0 | +0.10(+0.14%) | ||
May 16, 2024 | 72.74 | 72.74 | 0 | -0.49(-0.67%) | ||
May 15, 2024 | 73.23 | 73.23 | 0 | +1.38(+1.92%) | ||
May 14, 2024 | 71.85 | 71.85 | 0 | +0.51(+0.71%) | ||
May 13, 2024 | 71.34 | 71.34 | 0 | -0.38(-0.53%) | ||
May 10, 2024 | 71.72 | 71.72 | 0 | +0.08(+0.11%) | ||
May 09, 2024 | 71.64 | 71.64 | 0 | +0.21(+0.29%) | ||
May 08, 2024 | 71.43 | 71.43 | 0 | +0.02(+0.03%) | ||
May 07, 2024 | 71.41 | 71.41 | 0 | -0.16(-0.22%) | ||
May 06, 2024 | 71.57 | 71.57 | 0 | +1.15(+1.63%) | ||
May 03, 2024 | 70.42 | 70.42 | 0 | +0.95(+1.37%) | ||
May 02, 2024 | 69.47 | 69.47 | 0 | +0.99(+1.45%) | ||
May 01, 2024 | 68.48 | 68.48 | 0 | -0.05(-0.07%) | ||
Apr 30, 2024 | 68.53 | 68.53 | 0 | -1.20(-1.72%) | ||
Apr 29, 2024 | 69.73 | 69.73 | 0 | -0.04(-0.06%) | ||
Apr 26, 2024 | 69.77 | 69.77 | 0 | +1.04(+1.51%) | ||
Apr 25, 2024 | 68.73 | 68.73 | 0 | -0.38(-0.55%) | ||
Apr 24, 2024 | 69.11 | 69.11 | 0 | -0.29(-0.42%) | ||
Apr 23, 2024 | 69.40 | 69.40 | 0 | +1.34(+1.97%) | ||
Apr 22, 2024 | 68.06 | 68.06 | 0 | +0.57(+0.84%) | ||
Apr 19, 2024 | 67.49 | 67.49 | 0 | -1.26(-1.83%) | ||
Apr 18, 2024 | 68.75 | 68.75 | 0 | -0.39(-0.56%) | ||
Apr 17, 2024 | 69.14 | 69.14 | 0 | -0.74(-1.06%) | ||
Apr 16, 2024 | 69.88 | 69.88 | 0 | +0.15(+0.22%) | ||
Apr 15, 2024 | 69.73 | 69.73 | 0 | -1.14(-1.61%) | ||
Apr 12, 2024 | 70.87 | 70.87 | 0 | -1.23(-1.71%) | ||
Apr 11, 2024 | 72.10 | 72.10 | 0 | +0.57(+0.80%) | ||
Apr 10, 2024 | 71.53 | 71.53 | 0 | -0.65(-0.90%) | ||
Apr 09, 2024 | 72.18 | 72.18 | 0 | +0.07(+0.10%) | ||
Apr 08, 2024 | 72.11 | 72.11 | 0 | +0.05(+0.07%) | ||
Apr 05, 2024 | 72.06 | 72.06 | 0 | +1.31(+1.85%) | ||
Apr 04, 2024 | 70.75 | 70.75 | 0 | -0.86(-1.20%) | ||
Apr 03, 2024 | 71.61 | 71.61 | 0 | +0.25(+0.35%) | ||
Apr 02, 2024 | 71.36 | 71.36 | 0 | -0.75(-1.04%) | ||
Apr 01, 2024 | 72.11 | 72.11 | 0 | -0.09(-0.12%) | ||
Mar 28, 2024 | 72.20 | 72.20 | 0 | +0.00(+0.00%) | ||
Mar 27, 2024 | 72.20 | 72.20 | 0 | -0.01(-0.01%) | ||
Mar 26, 2024 | 72.21 | 72.21 | 0 | -0.04(-0.06%) | ||
Mar 25, 2024 | 72.25 | 72.25 | 0 | -0.31(-0.43%) | ||
Mar 22, 2024 | 72.56 | 72.56 | 0 | -0.14(-0.19%) | ||
Mar 21, 2024 | 72.70 | 72.70 | 0 | +0.56(+0.78%) | ||
Mar 20, 2024 | 72.14 | 72.14 | 0 | +0.71(+0.99%) | ||
Mar 19, 2024 | 71.43 | 71.43 | 0 | +0.29(+0.41%) | ||
Mar 18, 2024 | 71.14 | 71.14 | 0 | +0.22(+0.31%) | ||
Mar 15, 2024 | 70.92 | 70.92 | 0 | -0.62(-0.87%) | ||
Mar 14, 2024 | 71.54 | 71.54 | 0 | -0.13(-0.18%) | ||
Mar 13, 2024 | 71.67 | 71.67 | 0 | -0.13(-0.18%) | ||
Mar 12, 2024 | 71.80 | 71.80 | 0 | +1.23(+1.74%) | ||
Mar 11, 2024 | 70.57 | 70.57 | 0 | -0.58(-0.82%) | ||
Mar 08, 2024 | 71.15 | 71.15 | 0 | -0.64(-0.89%) | ||
Mar 07, 2024 | 71.79 | 71.79 | 0 | +0.86(+1.21%) | ||
Mar 06, 2024 | 70.93 | 70.93 | 0 | +0.62(+0.88%) | ||
Mar 05, 2024 | 70.31 | 70.31 | 0 | -1.26(-1.76%) | ||
Mar 04, 2024 | 71.57 | 71.57 | 0 | +0.09(+0.13%) | ||
Mar 01, 2024 | 71.48 | 71.48 | 0 | +0.46(+0.65%) | ||
Feb 29, 2024 | 71.02 | 71.02 | 0 | +0.80(+1.14%) | ||
Feb 28, 2024 | 70.22 | 70.22 | 0 | -0.10(-0.14%) | ||
Feb 27, 2024 | 70.32 | 70.32 | 0 | -0.15(-0.21%) | ||
Feb 26, 2024 | 70.47 | 70.47 | 0 | -0.01(-0.01%) | ||
Feb 23, 2024 | 70.48 | 70.48 | 0 | -0.19(-0.27%) | ||
Feb 22, 2024 | 70.67 | 70.67 | 0 | +1.73(+2.51%) | ||
Feb 21, 2024 | 68.94 | 68.94 | 0 | -0.19(-0.27%) | ||
Feb 20, 2024 | 69.13 | 69.13 | 0 | -0.48(-0.69%) | ||
Feb 16, 2024 | 69.61 | 69.61 | 0 | -0.46(-0.66%) | ||
Feb 15, 2024 | 70.07 | 70.07 | 0 | +0.09(+0.13%) | ||
Feb 14, 2024 | 69.98 | 69.98 | 0 | +1.18(+1.72%) | ||
Feb 13, 2024 | 68.80 | 68.80 | 0 | -1.05(-1.50%) | ||
Feb 12, 2024 | 69.85 | 69.85 | 0 | -0.59(-0.84%) | ||
Feb 09, 2024 | 70.44 | 70.44 | 0 | +0.76(+1.09%) | ||
Feb 08, 2024 | 69.68 | 69.68 | 0 | +0.33(+0.48%) | ||
Feb 07, 2024 | 69.35 | 69.35 | 0 | +0.92(+1.34%) | ||
Feb 06, 2024 | 68.43 | 68.43 | 0 | +0.07(+0.10%) | ||
Feb 05, 2024 | 68.36 | 68.36 | 0 | -0.36(-0.52%) | ||
Feb 02, 2024 | 68.72 | 68.72 | 0 | +1.03(+1.52%) | ||
Feb 01, 2024 | 67.69 | 67.69 | 0 | +1.03(+1.55%) | ||
Jan 31, 2024 | 66.66 | 66.66 | 0 | -1.44(-2.11%) | ||
Jan 30, 2024 | 68.10 | 68.10 | 0 | -0.22(-0.32%) | ||
Jan 29, 2024 | 68.32 | 68.32 | 0 | +0.92(+1.36%) | ||
Jan 26, 2024 | 67.40 | 67.40 | 0 | -0.04(-0.06%) | ||
Jan 25, 2024 | 67.44 | 67.44 | 0 | +0.13(+0.19%) | ||
Jan 24, 2024 | 67.31 | 67.31 | 0 | +0.03(+0.04%) | ||
Jan 23, 2024 | 67.28 | 67.28 | 0 | +0.02(+0.03%) | ||
Jan 22, 2024 | 67.26 | 67.26 | 0 | +0.28(+0.42%) | ||
Jan 19, 2024 | 66.98 | 66.98 | 0 | +0.71(+1.07%) | ||
Jan 18, 2024 | 66.27 | 66.27 | 0 | +0.80(+1.22%) | ||
Jan 17, 2024 | 65.47 | 65.47 | 0 | -0.39(-0.59%) | ||
Jan 16, 2024 | 65.86 | 65.86 | 0 | -0.08(-0.12%) | ||
Jan 12, 2024 | 65.94 | 65.94 | 0 | +0.16(+0.24%) | ||
Jan 11, 2024 | 65.78 | 65.78 | 0 | +0.20(+0.30%) | ||
Jan 10, 2024 | 65.58 | 65.58 | 0 | +0.62(+0.95%) | ||
Jan 09, 2024 | 64.96 | 64.96 | 0 | +0.19(+0.29%) | ||
Jan 08, 2024 | 64.77 | 64.77 | 0 | +1.26(+1.98%) | ||
Jan 05, 2024 | 63.51 | 63.51 | 0 | -0.01(-0.02%) | ||
Jan 04, 2024 | 63.52 | 63.52 | 0 | -0.05(-0.08%) | ||
Jan 03, 2024 | 63.57 | 63.57 | 0 | -0.88(-1.37%) | ||
Jan 02, 2024 | 64.45 | 64.45 | 0 | -0.91(-1.39%) | ||
Dec 29, 2023 | 65.36 | 65.36 | 0 | -0.22(-0.34%) | ||
Dec 28, 2023 | 65.58 | 65.58 | 0 | +0.08(+0.12%) | ||
Dec 27, 2023 | 65.50 | 65.50 | 0 | +0.11(+0.17%) | ||
Dec 26, 2023 | 65.39 | 65.39 | 0 | +0.29(+0.45%) | ||
Dec 22, 2023 | 65.10 | 65.10 | 0 | +0.10(+0.15%) | ||
Dec 21, 2023 | 65.00 | 65.00 | 0 | +0.85(+1.33%) | ||
Dec 20, 2023 | 64.15 | 64.15 | 0 | -0.94(-1.44%) | ||
Dec 19, 2023 | 65.09 | 65.09 | 0 | +0.39(+0.60%) | ||
Dec 18, 2023 | 64.70 | 64.70 | 0 | +0.37(+0.58%) | ||
Dec 15, 2023 | 64.33 | 64.33 | 0 | +0.17(+0.26%) | ||
Dec 14, 2023 | 64.16 | 64.16 | 0 | -0.32(-0.50%) | ||
Dec 13, 2023 | 64.48 | 64.48 | 0 | +0.67(+1.05%) | ||
Dec 12, 2023 | 63.81 | 63.81 | 0 | +0.49(+0.77%) | ||
Dec 11, 2023 | 63.32 | 63.32 | 0 | -2.40(-3.65%) | ||
Dec 08, 2023 | 65.72 | 65.72 | 0 | +0.25(+0.38%) | ||
Dec 07, 2023 | 65.47 | 65.47 | 0 | +0.59(+0.91%) | ||
Dec 06, 2023 | 64.88 | 64.88 | 0 | -0.36(-0.55%) | ||
Dec 05, 2023 | 65.24 | 65.24 | 0 | +0.02(+0.03%) | ||
Dec 04, 2023 | 65.22 | 65.22 | 0 | -0.36(-0.55%) | ||
Dec 01, 2023 | 65.58 | 65.58 | 0 | +0.46(+0.71%) | ||
Nov 30, 2023 | 65.12 | 65.12 | 0 | +0.21(+0.32%) | ||
Nov 29, 2023 | 64.91 | 64.91 | 0 | +0.30(+0.46%) | ||
Nov 28, 2023 | 64.61 | 64.61 | 0 | -0.15(-0.23%) | ||
Nov 27, 2023 | 64.76 | 64.76 | 0 | +0.03(+0.05%) | ||
Nov 24, 2023 | 64.73 | 64.73 | 0 | +0.17(+0.26%) | ||
Nov 22, 2023 | 64.56 | 64.56 | 0 | +0.53(+0.83%) | ||
Nov 21, 2023 | 64.03 | 64.03 | 0 | -0.09(-0.14%) | ||
Nov 20, 2023 | 64.12 | 64.12 | 0 | +0.67(+1.06%) | ||
Nov 17, 2023 | 63.45 | 63.45 | 0 | +0.18(+0.28%) | ||
Nov 16, 2023 | 63.27 | 63.27 | 0 | +0.31(+0.49%) | ||
Nov 15, 2023 | 62.96 | 62.96 | 0 | +0.00(+0.00%) | ||
Nov 14, 2023 | 62.96 | 62.96 | 0 | +1.45(+2.36%) | ||
Nov 13, 2023 | 61.51 | 61.51 | 0 | +0.01(+0.02%) | ||
Nov 10, 2023 | 61.50 | 61.50 | 0 | +0.94(+1.55%) | ||
Nov 09, 2023 | 60.56 | 60.56 | 0 | -0.61(-1.00%) | ||
Nov 08, 2023 | 61.17 | 61.17 | 0 | +0.27(+0.44%) | ||
Nov 07, 2023 | 60.90 | 60.90 | 0 | +0.60(+1.00%) | ||
Nov 06, 2023 | 60.30 | 60.30 | 0 | -0.02(-0.03%) | ||
Nov 03, 2023 | 60.32 | 60.32 | 0 | +0.90(+1.51%) | ||
Nov 02, 2023 | 59.42 | 59.42 | 0 | +0.80(+1.36%) | ||
Nov 01, 2023 | 58.62 | 58.62 | 0 | +0.64(+1.10%) | ||
Oct 31, 2023 | 57.98 | 57.98 | 0 | +0.54(+0.94%) | ||
Oct 30, 2023 | 57.44 | 57.44 | 0 | +0.72(+1.27%) | ||
Oct 27, 2023 | 56.72 | 56.72 | 0 | +0.22(+0.39%) | ||
Oct 26, 2023 | 56.50 | 56.50 | 0 | -0.95(-1.65%) | ||
Oct 25, 2023 | 57.45 | 57.45 | 0 | -1.32(-2.25%) | ||
Oct 24, 2023 | 58.77 | 58.77 | 0 | +0.62(+1.07%) | ||
Oct 23, 2023 | 58.15 | 58.15 | 0 | -0.04(-0.07%) | ||
Oct 20, 2023 | 58.19 | 58.19 | 0 | -0.72(-1.22%) | ||
Oct 19, 2023 | 58.91 | 58.91 | 0 | -0.39(-0.66%) | ||
Oct 18, 2023 | 59.30 | 59.30 | 0 | -1.12(-1.85%) | ||
Oct 17, 2023 | 60.42 | 60.42 | 0 | +0.08(+0.13%) | ||
Oct 16, 2023 | 60.34 | 60.34 | 0 | +0.87(+1.46%) | ||
Oct 13, 2023 | 59.47 | 59.47 | 0 | -0.36(-0.60%) | ||
Oct 12, 2023 | 59.83 | 59.83 | 0 | -0.57(-0.94%) | ||
Oct 11, 2023 | 60.40 | 60.40 | 0 | +0.24(+0.40%) | ||
Oct 10, 2023 | 60.16 | 60.16 | 0 | +0.30(+0.50%) | ||
Oct 09, 2023 | 59.86 | 59.86 | 0 | +0.24(+0.40%) | ||
Oct 06, 2023 | 59.62 | 59.62 | 0 | +1.04(+1.78%) | ||
Oct 05, 2023 | 58.58 | 58.58 | 0 | -0.06(-0.10%) | ||
Oct 04, 2023 | 58.64 | 58.64 | 0 | +0.81(+1.40%) | ||
Oct 03, 2023 | 57.83 | 57.83 | 0 | -1.13(-1.92%) | ||
Oct 02, 2023 | 58.96 | 58.96 | 0 | +0.26(+0.44%) | ||
Sep 29, 2023 | 58.70 | 58.70 | 0 | -0.01(-0.02%) | ||
Sep 28, 2023 | 58.71 | 58.71 | 0 | +0.59(+1.02%) | ||
Sep 27, 2023 | 58.12 | 58.12 | 0 | -0.68(-1.16%) | ||
Sep 25, 2023 | 58.80 | 58.80 | 0 | -1.95(-3.21%) | ||
Sep 19, 2023 | 60.75 | 60.75 | 0 | -0.31(-0.51%) | ||
Sep 18, 2023 | 61.06 | 61.06 | 0 | -0.03(-0.05%) | ||
Sep 15, 2023 | 61.09 | 61.09 | 0 | -0.76(-1.23%) | ||
Sep 14, 2023 | 61.85 | 61.85 | 0 | +0.22(+0.36%) | ||
Sep 13, 2023 | 61.63 | 61.63 | 0 | +0.21(+0.34%) | ||
Sep 12, 2023 | 61.42 | 61.42 | 0 | -0.70(-1.13%) | ||
Sep 11, 2023 | 62.12 | 62.12 | 0 | +0.47(+0.76%) | ||
Sep 08, 2023 | 61.65 | 61.65 | 0 | -0.20(-0.32%) | ||
Sep 07, 2023 | 61.85 | 61.85 | 0 | -0.16(-0.26%) | ||
Sep 06, 2023 | 62.01 | 62.01 | 0 | -0.38(-0.61%) |