Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 34.92 | 34.92 | 0 | +0.00(+0.00%) | ||
Apr 25, 2024 | 34.92 | 34.92 | 0 | -0.21(-0.60%) | ||
Apr 24, 2024 | 35.13 | 35.13 | 0 | +0.01(+0.03%) | ||
Apr 23, 2024 | 35.12 | 35.12 | 0 | +0.27(+0.77%) | ||
Apr 22, 2024 | 34.85 | 34.85 | 0 | +0.24(+0.69%) | ||
Apr 19, 2024 | 34.61 | 34.61 | 0 | +0.16(+0.46%) | ||
Apr 18, 2024 | 34.45 | 34.45 | 0 | +0.01(+0.03%) | ||
Apr 17, 2024 | 34.44 | 34.44 | 0 | -0.30(-0.86%) | ||
Apr 16, 2024 | 34.74 | 34.74 | 0 | -0.51(-1.45%) | ||
Apr 15, 2024 | 35.25 | 35.25 | 0 | -0.58(-1.62%) | ||
Apr 12, 2024 | 35.83 | 35.83 | 0 | -0.33(-0.91%) | ||
Apr 11, 2024 | 36.16 | 36.16 | 0 | +0.04(+0.11%) | ||
Apr 10, 2024 | 36.12 | 36.12 | 0 | -1.49(-3.96%) | ||
Apr 09, 2024 | 37.61 | 37.61 | 0 | +0.47(+1.27%) | ||
Apr 08, 2024 | 37.14 | 37.14 | 0 | +0.50(+1.36%) | ||
Apr 05, 2024 | 36.64 | 36.64 | 0 | +0.14(+0.38%) | ||
Apr 04, 2024 | 36.50 | 36.50 | 0 | -0.20(-0.54%) | ||
Apr 03, 2024 | 36.70 | 36.70 | 0 | +0.03(+0.08%) | ||
Apr 02, 2024 | 36.67 | 36.67 | 0 | -0.43(-1.16%) | ||
Apr 01, 2024 | 37.10 | 37.10 | 0 | -0.64(-1.70%) | ||
Mar 28, 2024 | 37.74 | 37.74 | 0 | +0.26(+0.69%) | ||
Mar 27, 2024 | 37.48 | 37.48 | 0 | +0.92(+2.52%) | ||
Mar 26, 2024 | 36.56 | 36.56 | 0 | -0.19(-0.52%) | ||
Mar 25, 2024 | 36.75 | 36.75 | 0 | -0.27(-0.73%) | ||
Mar 22, 2024 | 37.02 | 37.02 | 0 | -0.44(-1.17%) | ||
Mar 21, 2024 | 37.46 | 37.46 | 0 | +0.23(+0.62%) | ||
Mar 20, 2024 | 37.23 | 37.23 | 0 | +0.20(+0.54%) | ||
Mar 19, 2024 | 37.03 | 37.03 | 0 | +0.02(+0.05%) | ||
Mar 18, 2024 | 37.01 | 37.01 | 0 | -0.06(-0.16%) | ||
Mar 15, 2024 | 37.07 | 37.07 | 0 | -0.11(-0.30%) | ||
Mar 14, 2024 | 37.18 | 37.18 | 0 | -0.59(-1.56%) | ||
Mar 13, 2024 | 37.77 | 37.77 | 0 | -0.22(-0.58%) | ||
Mar 12, 2024 | 37.99 | 37.99 | 0 | -0.15(-0.39%) | ||
Mar 11, 2024 | 38.14 | 38.14 | 0 | -0.17(-0.44%) | ||
Mar 08, 2024 | 38.31 | 38.31 | 0 | +0.44(+1.16%) | ||
Mar 07, 2024 | 37.87 | 37.87 | 0 | +0.14(+0.37%) | ||
Mar 06, 2024 | 37.73 | 37.73 | 0 | +0.16(+0.43%) | ||
Mar 05, 2024 | 37.57 | 37.57 | 0 | -0.38(-1.00%) | ||
Mar 04, 2024 | 37.95 | 37.95 | 0 | +0.34(+0.90%) | ||
Mar 01, 2024 | 37.61 | 37.61 | 0 | +0.36(+0.97%) | ||
Feb 29, 2024 | 37.25 | 37.25 | 0 | +0.29(+0.78%) | ||
Feb 28, 2024 | 36.96 | 36.96 | 0 | +0.35(+0.96%) | ||
Feb 27, 2024 | 36.61 | 36.61 | 0 | -0.04(-0.11%) | ||
Feb 26, 2024 | 36.65 | 36.65 | 0 | -0.45(-1.21%) | ||
Feb 23, 2024 | 37.10 | 37.10 | 0 | -0.06(-0.16%) | ||
Feb 22, 2024 | 37.16 | 37.16 | 0 | +0.14(+0.38%) | ||
Feb 21, 2024 | 37.02 | 37.02 | 0 | +0.26(+0.71%) | ||
Feb 20, 2024 | 36.76 | 36.76 | 0 | -0.06(-0.16%) | ||
Feb 16, 2024 | 36.82 | 36.82 | 0 | -0.36(-0.97%) | ||
Feb 15, 2024 | 37.18 | 37.18 | 0 | +0.75(+2.06%) | ||
Feb 14, 2024 | 36.43 | 36.43 | 0 | +0.27(+0.75%) | ||
Feb 13, 2024 | 36.16 | 36.16 | 0 | -0.65(-1.77%) | ||
Feb 12, 2024 | 36.81 | 36.81 | 0 | -0.08(-0.22%) | ||
Feb 09, 2024 | 36.89 | 36.89 | 0 | +0.06(+0.16%) | ||
Feb 08, 2024 | 36.83 | 36.83 | 0 | +0.26(+0.71%) | ||
Feb 07, 2024 | 36.57 | 36.57 | 0 | -0.10(-0.27%) | ||
Feb 06, 2024 | 36.67 | 36.67 | 0 | +0.47(+1.30%) | ||
Feb 05, 2024 | 36.20 | 36.20 | 0 | -0.74(-2.00%) | ||
Feb 02, 2024 | 36.94 | 36.94 | 0 | -0.46(-1.23%) | ||
Feb 01, 2024 | 37.40 | 37.40 | 0 | +0.74(+2.02%) | ||
Jan 31, 2024 | 36.66 | 36.66 | 0 | -0.29(-0.78%) | ||
Jan 30, 2024 | 36.95 | 36.95 | 0 | -0.31(-0.83%) | ||
Jan 29, 2024 | 37.26 | 37.26 | 0 | +0.26(+0.70%) | ||
Jan 26, 2024 | 37.00 | 37.00 | 0 | -0.17(-0.46%) | ||
Jan 25, 2024 | 37.17 | 37.17 | 0 | +0.46(+1.25%) | ||
Jan 24, 2024 | 36.71 | 36.71 | 0 | -0.50(-1.34%) | ||
Jan 23, 2024 | 37.21 | 37.21 | 0 | -0.24(-0.64%) | ||
Jan 22, 2024 | 37.45 | 37.45 | 0 | +0.17(+0.46%) | ||
Jan 19, 2024 | 37.28 | 37.28 | 0 | +0.42(+1.14%) | ||
Jan 18, 2024 | 36.86 | 36.86 | 0 | -0.22(-0.59%) | ||
Jan 17, 2024 | 37.08 | 37.08 | 0 | -0.67(-1.77%) | ||
Jan 16, 2024 | 37.75 | 37.75 | 0 | -0.23(-0.61%) | ||
Jan 12, 2024 | 37.98 | 37.98 | 0 | +0.27(+0.72%) | ||
Jan 11, 2024 | 37.71 | 37.71 | 0 | -0.33(-0.87%) | ||
Jan 10, 2024 | 38.04 | 38.04 | 0 | +0.06(+0.16%) | ||
Jan 09, 2024 | 37.98 | 37.98 | 0 | -0.23(-0.60%) | ||
Jan 08, 2024 | 38.21 | 38.21 | 0 | +0.49(+1.30%) | ||
Jan 05, 2024 | 37.72 | 37.72 | 0 | -0.10(-0.26%) | ||
Jan 04, 2024 | 37.82 | 37.82 | 0 | -0.06(-0.16%) | ||
Jan 03, 2024 | 37.88 | 37.88 | 0 | -0.95(-2.45%) | ||
Jan 02, 2024 | 38.83 | 38.83 | 0 | +0.33(+0.86%) | ||
Dec 29, 2023 | 38.50 | 38.50 | 0 | -0.44(-1.13%) | ||
Dec 28, 2023 | 38.94 | 38.94 | 0 | +0.23(+0.59%) | ||
Dec 27, 2023 | 38.71 | 38.71 | 0 | +0.18(+0.47%) | ||
Dec 26, 2023 | 38.53 | 38.53 | 0 | +0.27(+0.71%) | ||
Dec 22, 2023 | 38.26 | 38.26 | 0 | +0.15(+0.39%) | ||
Dec 21, 2023 | 38.11 | 38.11 | 0 | +0.37(+0.98%) | ||
Dec 20, 2023 | 37.74 | 37.74 | 0 | -0.52(-1.36%) | ||
Dec 19, 2023 | 38.26 | 38.26 | 0 | +0.26(+0.68%) | ||
Dec 18, 2023 | 38.00 | 38.00 | 0 | -0.12(-0.31%) | ||
Dec 15, 2023 | 38.12 | 38.12 | 0 | -1.15(-2.93%) | ||
Dec 14, 2023 | 39.27 | 39.27 | 0 | +0.95(+2.48%) | ||
Dec 13, 2023 | 38.32 | 38.32 | 0 | +1.26(+3.40%) | ||
Dec 12, 2023 | 37.06 | 37.06 | 0 | +0.02(+0.05%) | ||
Dec 11, 2023 | 37.04 | 37.04 | 0 | +0.04(+0.11%) | ||
Dec 08, 2023 | 37.00 | 37.00 | 0 | -0.05(-0.13%) | ||
Dec 07, 2023 | 37.05 | 37.05 | 0 | +0.02(+0.05%) | ||
Dec 06, 2023 | 37.03 | 37.03 | 0 | -0.21(-0.56%) | ||
Dec 05, 2023 | 37.24 | 37.24 | 0 | -0.22(-0.59%) | ||
Dec 04, 2023 | 37.46 | 37.46 | 0 | +0.22(+0.59%) | ||
Dec 01, 2023 | 37.24 | 37.24 | 0 | +0.71(+1.94%) | ||
Nov 30, 2023 | 36.53 | 36.53 | 0 | +0.32(+0.88%) | ||
Nov 29, 2023 | 36.21 | 36.21 | 0 | +0.23(+0.64%) | ||
Nov 28, 2023 | 35.98 | 35.98 | 0 | +0.22(+0.62%) | ||
Nov 27, 2023 | 35.76 | 35.76 | 0 | +0.17(+0.48%) | ||
Nov 24, 2023 | 35.59 | 35.59 | 0 | +0.15(+0.42%) | ||
Nov 22, 2023 | 35.44 | 35.44 | 0 | +0.13(+0.37%) | ||
Nov 21, 2023 | 35.31 | 35.31 | 0 | -0.18(-0.51%) | ||
Nov 20, 2023 | 35.49 | 35.49 | 0 | +0.24(+0.68%) | ||
Nov 17, 2023 | 35.25 | 35.25 | 0 | -0.03(-0.09%) | ||
Nov 16, 2023 | 35.28 | 35.28 | 0 | +0.01(+0.03%) | ||
Nov 15, 2023 | 35.27 | 35.27 | 0 | +0.06(+0.17%) | ||
Nov 14, 2023 | 35.21 | 35.21 | 0 | +1.70(+5.07%) | ||
Nov 13, 2023 | 33.51 | 33.51 | 0 | -0.28(-0.83%) | ||
Nov 10, 2023 | 33.79 | 33.79 | 0 | +0.35(+1.05%) | ||
Nov 09, 2023 | 33.44 | 33.44 | 0 | -0.51(-1.50%) | ||
Nov 08, 2023 | 33.95 | 33.95 | 0 | +0.19(+0.56%) | ||
Nov 07, 2023 | 33.76 | 33.76 | 0 | -0.31(-0.91%) | ||
Nov 06, 2023 | 34.07 | 34.07 | 0 | -0.46(-1.33%) | ||
Nov 03, 2023 | 34.53 | 34.53 | 0 | +0.69(+2.04%) | ||
Nov 02, 2023 | 33.84 | 33.84 | 0 | +1.01(+3.08%) | ||
Nov 01, 2023 | 32.83 | 32.83 | 0 | +0.18(+0.55%) | ||
Oct 31, 2023 | 32.65 | 32.65 | 0 | +0.62(+1.94%) | ||
Oct 30, 2023 | 32.03 | 32.03 | 0 | +0.31(+0.98%) | ||
Oct 27, 2023 | 31.72 | 31.72 | 0 | -0.55(-1.70%) | ||
Oct 26, 2023 | 32.27 | 32.27 | 0 | +0.55(+1.73%) | ||
Oct 25, 2023 | 31.72 | 31.72 | 0 | -0.68(-2.10%) | ||
Oct 24, 2023 | 32.40 | 32.40 | 0 | +0.40(+1.25%) | ||
Oct 23, 2023 | 32.00 | 32.00 | 0 | -0.28(-0.87%) | ||
Oct 20, 2023 | 32.28 | 32.28 | 0 | -0.16(-0.49%) | ||
Oct 19, 2023 | 32.44 | 32.44 | 0 | -0.78(-2.35%) | ||
Oct 18, 2023 | 33.22 | 33.22 | 0 | -0.67(-1.98%) | ||
Oct 17, 2023 | 33.89 | 33.89 | 0 | -0.03(-0.09%) | ||
Oct 16, 2023 | 33.92 | 33.92 | 0 | +0.32(+0.95%) | ||
Oct 13, 2023 | 33.60 | 33.60 | 0 | -0.07(-0.21%) | ||
Oct 12, 2023 | 33.67 | 33.67 | 0 | -0.44(-1.29%) | ||
Oct 11, 2023 | 34.11 | 34.11 | 0 | +0.54(+1.61%) | ||
Oct 10, 2023 | 33.57 | 33.57 | 0 | +0.18(+0.54%) | ||
Oct 09, 2023 | 33.39 | 33.39 | 0 | +0.40(+1.21%) | ||
Oct 06, 2023 | 32.99 | 32.99 | 0 | +0.05(+0.15%) | ||
Oct 05, 2023 | 32.94 | 32.94 | 0 | +0.18(+0.55%) | ||
Oct 04, 2023 | 32.76 | 32.76 | 0 | +0.43(+1.33%) | ||
Oct 03, 2023 | 32.33 | 32.33 | 0 | -0.66(-2.00%) | ||
Oct 02, 2023 | 32.99 | 32.99 | 0 | -0.54(-1.61%) | ||
Sep 29, 2023 | 33.53 | 33.53 | 0 | +0.08(+0.24%) | ||
Sep 28, 2023 | 33.45 | 33.45 | 0 | +0.35(+1.06%) | ||
Sep 27, 2023 | 33.10 | 33.10 | 0 | -0.83(-2.45%) | ||
Sep 25, 2023 | 33.93 | 33.93 | 0 | -1.31(-3.72%) | ||
Sep 19, 2023 | 35.24 | 35.24 | 0 | -0.18(-0.51%) | ||
Sep 18, 2023 | 35.42 | 35.42 | 0 | -0.31(-0.87%) | ||
Sep 15, 2023 | 35.73 | 35.73 | 0 | -0.12(-0.33%) | ||
Sep 14, 2023 | 35.85 | 35.85 | 0 | +0.66(+1.88%) | ||
Sep 13, 2023 | 35.19 | 35.19 | 0 | -0.40(-1.12%) | ||
Sep 12, 2023 | 35.59 | 35.59 | 0 | +0.05(+0.14%) | ||
Sep 11, 2023 | 35.54 | 35.54 | 0 | +0.05(+0.14%) | ||
Sep 08, 2023 | 35.49 | 35.49 | 0 | -2.12(-5.64%) | ||
Sep 07, 2023 | 37.61 | 37.61 | 0 | +0.16(+0.43%) | ||
Sep 06, 2023 | 37.45 | 37.45 | 0 | -0.43(-1.14%) | ||
Sep 01, 2023 | 37.88 | 37.88 | 0 | -0.07(-0.18%) | ||
Aug 31, 2023 | 37.95 | 37.95 | 0 | -0.24(-0.63%) | ||
Aug 30, 2023 | 38.19 | 38.19 | 0 | +0.14(+0.37%) | ||
Aug 29, 2023 | 38.05 | 38.05 | 0 | +0.40(+1.06%) | ||
Aug 28, 2023 | 37.65 | 37.65 | 0 | +0.29(+0.78%) | ||
Aug 25, 2023 | 37.36 | 37.36 | 0 | +0.06(+0.16%) | ||
Aug 24, 2023 | 37.30 | 37.30 | 0 | -0.13(-0.35%) | ||
Aug 23, 2023 | 37.43 | 37.43 | 0 | +0.58(+1.57%) | ||
Aug 22, 2023 | 36.85 | 36.85 | 0 | +0.14(+0.38%) | ||
Aug 21, 2023 | 36.71 | 36.71 | 0 | -0.34(-0.92%) | ||
Aug 18, 2023 | 37.05 | 37.05 | 0 | +0.12(+0.32%) | ||
Aug 17, 2023 | 36.93 | 36.93 | 0 | -0.22(-0.59%) | ||
Aug 16, 2023 | 37.15 | 37.15 | 0 | -0.41(-1.09%) | ||
Aug 15, 2023 | 37.56 | 37.56 | 0 | -0.39(-1.03%) | ||
Aug 14, 2023 | 37.95 | 37.95 | 0 | -0.19(-0.50%) | ||
Aug 11, 2023 | 38.14 | 38.14 | 0 | +0.00(+0.00%) | ||
Aug 10, 2023 | 38.14 | 38.14 | 0 | -0.14(-0.37%) | ||
Aug 09, 2023 | 38.28 | 38.28 | 0 | +0.02(+0.05%) | ||
Aug 08, 2023 | 38.26 | 38.26 | 0 | -0.20(-0.52%) | ||
Aug 07, 2023 | 38.46 | 38.46 | 0 | +0.45(+1.18%) | ||
Aug 04, 2023 | 38.01 | 38.01 | 0 | -0.41(-1.07%) | ||
Aug 03, 2023 | 38.42 | 38.42 | 0 | -0.49(-1.26%) | ||
Aug 02, 2023 | 38.91 | 38.91 | 0 | -0.22(-0.56%) | ||
Aug 01, 2023 | 39.13 | 39.13 | 0 | -0.03(-0.08%) | ||
Jul 31, 2023 | 39.16 | 39.16 | 0 | +0.28(+0.72%) | ||
Jul 28, 2023 | 38.88 | 38.88 | 0 | +0.04(+0.10%) | ||
Jul 27, 2023 | 38.84 | 38.84 | 0 | -0.96(-2.41%) | ||
Jul 26, 2023 | 39.80 | 39.80 | 0 | +0.21(+0.53%) | ||
Jul 25, 2023 | 39.59 | 39.59 | 0 | -0.32(-0.80%) | ||
Jul 24, 2023 | 39.91 | 39.91 | 0 | +0.24(+0.60%) | ||
Jul 21, 2023 | 39.67 | 39.67 | 0 | +0.17(+0.43%) | ||
Jul 20, 2023 | 39.50 | 39.50 | 0 | -0.10(-0.25%) | ||
Jul 19, 2023 | 39.60 | 39.60 | 0 | +0.43(+1.10%) | ||
Jul 18, 2023 | 39.17 | 39.17 | 0 | -0.25(-0.63%) | ||
Jul 17, 2023 | 39.42 | 39.42 | 0 | -0.35(-0.88%) | ||
Jul 14, 2023 | 39.77 | 39.77 | 0 | -0.06(-0.15%) | ||
Jul 13, 2023 | 39.83 | 39.83 | 0 | +0.21(+0.53%) | ||
Jul 12, 2023 | 39.62 | 39.62 | 0 | +0.18(+0.46%) | ||
Jul 11, 2023 | 39.44 | 39.44 | 0 | +0.47(+1.21%) | ||
Jul 10, 2023 | 38.97 | 38.97 | 0 | +0.13(+0.33%) | ||
Jul 07, 2023 | 38.84 | 38.84 | 0 | -0.16(-0.41%) | ||
Jul 06, 2023 | 39.00 | 39.00 | 0 | -0.25(-0.64%) | ||
Jul 05, 2023 | 39.25 | 39.25 | 0 | +0.14(+0.36%) | ||
Jul 03, 2023 | 39.11 | 39.11 | 0 | +0.41(+1.06%) | ||
Jun 30, 2023 | 38.70 | 38.70 | 0 | +0.21(+0.55%) | ||
Jun 29, 2023 | 38.49 | 38.49 | 0 | +0.46(+1.21%) | ||
Jun 28, 2023 | 38.03 | 38.03 | 0 | +0.04(+0.11%) | ||
Jun 27, 2023 | 37.99 | 37.99 | 0 | +0.50(+1.33%) | ||
Jun 26, 2023 | 37.49 | 37.49 | 0 | +0.72(+1.96%) | ||
Jun 23, 2023 | 36.77 | 36.77 | 0 | -0.49(-1.32%) | ||
Jun 22, 2023 | 37.26 | 37.26 | 0 | -0.50(-1.32%) | ||
Jun 21, 2023 | 37.76 | 37.76 | 0 | -0.70(-1.82%) | ||
Jun 16, 2023 | 38.46 | 38.46 | 0 | -0.02(-0.05%) | ||
Jun 15, 2023 | 38.48 | 38.48 | 0 | +0.16(+0.42%) | ||
Jun 14, 2023 | 38.32 | 38.32 | 0 | +0.17(+0.45%) | ||
Jun 13, 2023 | 38.15 | 38.15 | 0 | +0.17(+0.45%) | ||
Jun 12, 2023 | 37.98 | 37.98 | 0 | +0.05(+0.13%) | ||
Jun 09, 2023 | 37.93 | 37.93 | 0 | -0.20(-0.52%) | ||
Jun 08, 2023 | 38.13 | 38.13 | 0 | -0.24(-0.63%) | ||
Jun 07, 2023 | 38.37 | 38.37 | 0 | +0.57(+1.51%) | ||
Jun 06, 2023 | 37.80 | 37.80 | 0 | +0.24(+0.64%) | ||
Jun 05, 2023 | 37.56 | 37.56 | 0 | -0.27(-0.71%) | ||
Jun 02, 2023 | 37.83 | 37.83 | 0 | +0.74(+2.00%) |