Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 41.73 | 41.73 | 0 | -0.09(-0.22%) | ||
Dec 28, 2023 | 41.82 | 41.82 | 0 | -0.01(-0.02%) | ||
Dec 27, 2023 | 41.83 | 41.83 | 0 | +0.09(+0.22%) | ||
Dec 26, 2023 | 41.74 | 41.74 | 0 | -0.65(-1.53%) | ||
Dec 22, 2023 | 42.39 | 42.39 | 0 | +0.15(+0.36%) | ||
Dec 21, 2023 | 42.24 | 42.24 | 0 | +0.27(+0.64%) | ||
Dec 20, 2023 | 41.97 | 41.97 | 0 | -0.42(-0.99%) | ||
Dec 19, 2023 | 42.39 | 42.39 | 0 | +0.21(+0.50%) | ||
Dec 18, 2023 | 42.18 | 42.18 | 0 | +0.07(+0.17%) | ||
Dec 15, 2023 | 42.11 | 42.11 | 0 | -0.15(-0.35%) | ||
Dec 14, 2023 | 42.26 | 42.26 | 0 | +0.54(+1.29%) | ||
Dec 13, 2023 | 41.72 | 41.72 | 0 | +0.59(+1.43%) | ||
Dec 12, 2023 | 41.13 | 41.13 | 0 | -0.04(-0.10%) | ||
Dec 11, 2023 | 41.17 | 41.17 | 0 | +0.23(+0.56%) | ||
Dec 08, 2023 | 40.94 | 40.94 | 0 | +0.09(+0.22%) | ||
Dec 07, 2023 | 40.85 | 40.85 | 0 | +0.16(+0.39%) | ||
Dec 06, 2023 | 40.69 | 40.69 | 0 | -0.03(-0.07%) | ||
Dec 05, 2023 | 40.72 | 40.72 | 0 | -0.12(-0.29%) | ||
Dec 04, 2023 | 40.84 | 40.84 | 0 | -0.13(-0.32%) | ||
Dec 01, 2023 | 40.97 | 40.97 | 0 | +0.36(+0.89%) | ||
Nov 30, 2023 | 40.61 | 40.61 | 0 | +0.23(+0.57%) | ||
Nov 29, 2023 | 40.38 | 40.38 | 0 | +0.09(+0.22%) | ||
Nov 28, 2023 | 40.29 | 40.29 | 0 | +0.00(+0.00%) | ||
Nov 27, 2023 | 40.29 | 40.29 | 0 | -0.05(-0.12%) | ||
Nov 24, 2023 | 40.34 | 40.34 | 0 | +0.06(+0.15%) | ||
Nov 22, 2023 | 40.28 | 40.28 | 0 | +0.13(+0.32%) | ||
Nov 21, 2023 | 40.15 | 40.15 | 0 | -0.04(-0.10%) | ||
Nov 20, 2023 | 40.19 | 40.19 | 0 | +0.10(+0.25%) | ||
Nov 17, 2023 | 40.09 | 40.09 | 0 | +0.19(+0.48%) | ||
Nov 16, 2023 | 39.90 | 39.90 | 0 | -0.04(-0.10%) | ||
Nov 15, 2023 | 39.94 | 39.94 | 0 | +0.05(+0.13%) | ||
Nov 14, 2023 | 39.89 | 39.89 | 0 | +0.64(+1.63%) | ||
Nov 13, 2023 | 39.25 | 39.25 | 0 | +0.00(+0.00%) | ||
Nov 10, 2023 | 39.25 | 39.25 | 0 | +0.28(+0.72%) | ||
Nov 09, 2023 | 38.97 | 38.97 | 0 | -0.27(-0.69%) | ||
Nov 08, 2023 | 39.24 | 39.24 | 0 | -0.08(-0.20%) | ||
Nov 07, 2023 | 39.32 | 39.32 | 0 | -0.09(-0.23%) | ||
Nov 06, 2023 | 39.41 | 39.41 | 0 | -0.10(-0.25%) | ||
Nov 03, 2023 | 39.51 | 39.51 | 0 | +0.35(+0.89%) | ||
Nov 02, 2023 | 39.16 | 39.16 | 0 | +0.59(+1.53%) | ||
Nov 01, 2023 | 38.57 | 38.57 | 0 | +0.18(+0.47%) | ||
Oct 31, 2023 | 38.39 | 38.39 | 0 | +0.24(+0.63%) | ||
Oct 30, 2023 | 38.15 | 38.15 | 0 | +0.26(+0.69%) | ||
Oct 27, 2023 | 37.89 | 37.89 | 0 | -0.34(-0.89%) | ||
Oct 26, 2023 | 38.23 | 38.23 | 0 | -0.02(-0.05%) | ||
Oct 25, 2023 | 38.25 | 38.25 | 0 | -0.30(-0.78%) | ||
Oct 24, 2023 | 38.55 | 38.55 | 0 | +0.16(+0.42%) | ||
Oct 23, 2023 | 38.39 | 38.39 | 0 | -0.18(-0.47%) | ||
Oct 20, 2023 | 38.57 | 38.57 | 0 | -0.28(-0.72%) | ||
Oct 19, 2023 | 38.85 | 38.85 | 0 | -0.33(-0.84%) | ||
Oct 18, 2023 | 39.18 | 39.18 | 0 | -0.37(-0.94%) | ||
Oct 17, 2023 | 39.55 | 39.55 | 0 | +0.06(+0.15%) | ||
Oct 16, 2023 | 39.49 | 39.49 | 0 | +0.25(+0.64%) | ||
Oct 13, 2023 | 39.24 | 39.24 | 0 | +0.04(+0.10%) | ||
Oct 12, 2023 | 39.20 | 39.20 | 0 | -0.27(-0.68%) | ||
Oct 11, 2023 | 39.47 | 39.47 | 0 | +0.08(+0.20%) | ||
Oct 10, 2023 | 39.39 | 39.39 | 0 | +0.16(+0.41%) | ||
Oct 09, 2023 | 39.23 | 39.23 | 0 | +0.28(+0.72%) | ||
Oct 06, 2023 | 38.95 | 38.95 | 0 | +0.23(+0.59%) | ||
Oct 05, 2023 | 38.72 | 38.72 | 0 | -0.01(-0.03%) | ||
Oct 04, 2023 | 38.73 | 38.73 | 0 | +0.06(+0.16%) | ||
Oct 03, 2023 | 38.67 | 38.67 | 0 | -0.39(-1.00%) | ||
Oct 02, 2023 | 39.06 | 39.06 | 0 | -0.25(-0.64%) | ||
Sep 29, 2023 | 39.31 | 39.31 | 0 | -0.13(-0.33%) | ||
Sep 28, 2023 | 39.44 | 39.44 | 0 | +0.14(+0.36%) | ||
Sep 27, 2023 | 39.30 | 39.30 | 0 | -0.30(-0.76%) | ||
Sep 25, 2023 | 39.60 | 39.60 | 0 | -0.45(-1.12%) | ||
Sep 19, 2023 | 40.05 | 40.05 | 0 | -0.09(-0.22%) | ||
Sep 18, 2023 | 40.14 | 40.14 | 0 | +0.06(+0.15%) | ||
Sep 15, 2023 | 40.08 | 40.08 | 0 | -0.21(-0.52%) | ||
Sep 14, 2023 | 40.29 | 40.29 | 0 | +0.24(+0.60%) | ||
Sep 13, 2023 | 40.05 | 40.05 | 0 | -0.08(-0.20%) | ||
Sep 12, 2023 | 40.13 | 40.13 | 0 | +0.07(+0.17%) | ||
Sep 11, 2023 | 40.06 | 40.06 | 0 | +0.09(+0.23%) | ||
Sep 08, 2023 | 39.97 | 39.97 | 0 | +0.10(+0.25%) | ||
Sep 07, 2023 | 39.87 | 39.87 | 0 | -0.03(-0.08%) | ||
Sep 06, 2023 | 39.90 | 39.90 | 0 | -0.39(-0.97%) | ||
Sep 01, 2023 | 40.29 | 40.29 | 0 | +0.13(+0.32%) | ||
Aug 31, 2023 | 40.16 | 40.16 | 0 | -0.07(-0.17%) | ||
Aug 30, 2023 | 40.23 | 40.23 | 0 | +0.03(+0.08%) | ||
Aug 29, 2023 | 40.20 | 40.20 | 0 | +0.35(+0.87%) | ||
Aug 28, 2023 | 39.85 | 39.85 | 0 | +0.22(+0.56%) | ||
Aug 25, 2023 | 39.63 | 39.63 | 0 | +0.13(+0.33%) | ||
Aug 24, 2023 | 39.50 | 39.50 | 0 | -0.22(-0.55%) | ||
Aug 23, 2023 | 39.72 | 39.72 | 0 | +0.26(+0.66%) | ||
Aug 22, 2023 | 39.46 | 39.46 | 0 | -0.12(-0.30%) | ||
Aug 21, 2023 | 39.58 | 39.58 | 0 | -0.05(-0.13%) | ||
Aug 18, 2023 | 39.63 | 39.63 | 0 | +0.06(+0.15%) | ||
Aug 17, 2023 | 39.57 | 39.57 | 0 | -0.11(-0.28%) | ||
Aug 16, 2023 | 39.68 | 39.68 | 0 | -0.23(-0.58%) | ||
Aug 15, 2023 | 39.91 | 39.91 | 0 | -0.42(-1.04%) | ||
Aug 14, 2023 | 40.33 | 40.33 | 0 | +0.00(+0.00%) | ||
Aug 11, 2023 | 40.33 | 40.33 | 0 | +0.02(+0.05%) | ||
Aug 10, 2023 | 40.31 | 40.31 | 0 | -0.08(-0.20%) | ||
Aug 09, 2023 | 40.39 | 40.39 | 0 | -0.13(-0.32%) | ||
Aug 08, 2023 | 40.52 | 40.52 | 0 | -0.14(-0.34%) | ||
Aug 07, 2023 | 40.66 | 40.66 | 0 | +0.23(+0.57%) | ||
Aug 04, 2023 | 40.43 | 40.43 | 0 | -0.02(-0.05%) | ||
Aug 03, 2023 | 40.45 | 40.45 | 0 | -2.59(-6.02%) | ||
Aug 02, 2023 | 43.04 | 43.04 | 0 | -0.40(-0.92%) | ||
Aug 01, 2023 | 43.44 | 43.44 | 0 | -0.13(-0.30%) | ||
Jul 31, 2023 | 43.57 | 43.57 | 0 | +0.16(+0.37%) | ||
Jul 28, 2023 | 43.41 | 43.41 | 0 | +0.15(+0.35%) | ||
Jul 27, 2023 | 43.26 | 43.26 | 0 | -0.18(-0.41%) | ||
Jul 26, 2023 | 43.44 | 43.44 | 0 | +0.05(+0.12%) | ||
Jul 25, 2023 | 43.39 | 43.39 | 0 | -0.04(-0.09%) | ||
Jul 24, 2023 | 43.43 | 43.43 | 0 | +0.11(+0.25%) | ||
Jul 21, 2023 | 43.32 | 43.32 | 0 | -0.01(-0.02%) | ||
Jul 20, 2023 | 43.33 | 43.33 | 0 | +0.04(+0.09%) | ||
Jul 19, 2023 | 43.29 | 43.29 | 0 | +0.18(+0.42%) | ||
Jul 18, 2023 | 43.11 | 43.11 | 0 | +0.30(+0.70%) | ||
Jul 17, 2023 | 42.81 | 42.81 | 0 | +0.06(+0.14%) | ||
Jul 14, 2023 | 42.75 | 42.75 | 0 | -0.25(-0.58%) | ||
Jul 13, 2023 | 43.00 | 43.00 | 0 | +0.28(+0.66%) | ||
Jul 12, 2023 | 42.72 | 42.72 | 0 | +0.19(+0.45%) | ||
Jul 11, 2023 | 42.53 | 42.53 | 0 | +0.33(+0.78%) | ||
Jul 10, 2023 | 42.20 | 42.20 | 0 | +0.20(+0.48%) | ||
Jul 07, 2023 | 42.00 | 42.00 | 0 | +0.06(+0.14%) | ||
Jul 06, 2023 | 41.94 | 41.94 | 0 | -0.40(-0.94%) | ||
Jul 05, 2023 | 42.34 | 42.34 | 0 | -0.18(-0.42%) | ||
Jul 03, 2023 | 42.52 | 42.52 | 0 | +0.09(+0.21%) | ||
Jun 30, 2023 | 42.43 | 42.43 | 0 | +0.26(+0.62%) | ||
Jun 29, 2023 | 42.17 | 42.17 | 0 | +0.18(+0.43%) | ||
Jun 28, 2023 | 41.99 | 41.99 | 0 | +0.02(+0.05%) | ||
Jun 27, 2023 | 41.97 | 41.97 | 0 | +0.28(+0.67%) | ||
Jun 26, 2023 | 41.69 | 41.69 | 0 | +0.11(+0.26%) | ||
Jun 23, 2023 | 41.58 | 41.58 | 0 | -0.21(-0.50%) | ||
Jun 22, 2023 | 41.79 | 41.79 | 0 | -0.12(-0.29%) | ||
Jun 21, 2023 | 41.91 | 41.91 | 0 | -0.19(-0.45%) | ||
Jun 16, 2023 | 42.10 | 42.10 | 0 | -0.10(-0.24%) | ||
Jun 15, 2023 | 42.20 | 42.20 | 0 | +0.42(+1.01%) | ||
Jun 14, 2023 | 41.78 | 41.78 | 0 | -0.10(-0.24%) | ||
Jun 13, 2023 | 41.88 | 41.88 | 0 | +0.21(+0.50%) | ||
Jun 12, 2023 | 41.67 | 41.67 | 0 | +0.11(+0.26%) | ||
Jun 09, 2023 | 41.56 | 41.56 | 0 | -0.05(-0.12%) | ||
Jun 08, 2023 | 41.61 | 41.61 | 0 | +0.06(+0.14%) | ||
Jun 07, 2023 | 41.55 | 41.55 | 0 | +0.13(+0.31%) | ||
Jun 06, 2023 | 41.42 | 41.42 | 0 | +0.23(+0.56%) | ||
Jun 05, 2023 | 41.19 | 41.19 | 0 | -0.10(-0.24%) | ||
Jun 02, 2023 | 41.29 | 41.29 | 0 | +0.51(+1.25%) | ||
Jun 01, 2023 | 40.78 | 40.78 | 0 | +0.24(+0.59%) | ||
May 31, 2023 | 40.54 | 40.54 | 0 | -0.22(-0.54%) | ||
May 26, 2023 | 40.76 | 40.76 | 0 | +0.25(+0.62%) | ||
May 25, 2023 | 40.51 | 40.51 | 0 | -0.19(-0.47%) | ||
May 24, 2023 | 40.70 | 40.70 | 0 | -0.48(-1.17%) | ||
May 22, 2023 | 41.18 | 41.18 | 0 | +0.05(+0.12%) | ||
May 19, 2023 | 41.13 | 41.13 | 0 | -0.03(-0.07%) | ||
May 18, 2023 | 41.16 | 41.16 | 0 | +0.14(+0.34%) | ||
May 17, 2023 | 41.02 | 41.02 | 0 | +0.42(+1.03%) | ||
May 16, 2023 | 40.60 | 40.60 | 0 | -0.37(-0.90%) | ||
May 15, 2023 | 40.97 | 40.97 | 0 | +0.24(+0.59%) | ||
May 12, 2023 | 40.73 | 40.73 | 0 | -0.15(-0.37%) | ||
May 11, 2023 | 40.88 | 40.88 | 0 | -0.08(-0.20%) | ||
May 10, 2023 | 40.96 | 40.96 | 0 | -0.04(-0.10%) | ||
May 09, 2023 | 41.00 | 41.00 | 0 | -0.14(-0.34%) | ||
May 08, 2023 | 41.14 | 41.14 | 0 | -0.07(-0.17%) | ||
May 05, 2023 | 41.21 | 41.21 | 0 | +0.56(+1.38%) | ||
May 04, 2023 | 40.65 | 40.65 | 0 | -0.30(-0.73%) | ||
May 03, 2023 | 40.95 | 40.95 | 0 | -0.20(-0.49%) | ||
May 02, 2023 | 41.15 | 41.15 | 0 | -0.38(-0.92%) | ||
May 01, 2023 | 41.53 | 41.53 | 0 | -0.14(-0.34%) | ||
Apr 28, 2023 | 41.67 | 41.67 | 0 | +0.29(+0.70%) | ||
Apr 27, 2023 | 41.38 | 41.38 | 0 | +0.41(+1.00%) | ||
Apr 26, 2023 | 40.97 | 40.97 | 0 | -0.31(-0.75%) | ||
Apr 25, 2023 | 41.28 | 41.28 | 0 | -0.30(-0.72%) | ||
Apr 24, 2023 | 41.58 | 41.58 | 0 | +0.10(+0.24%) | ||
Apr 21, 2023 | 41.48 | 41.48 | 0 | +0.04(+0.10%) | ||
Apr 20, 2023 | 41.44 | 41.44 | 0 | -0.18(-0.43%) | ||
Apr 19, 2023 | 41.62 | 41.62 | 0 | -0.06(-0.14%) | ||
Apr 18, 2023 | 41.68 | 41.68 | 0 | +0.05(+0.12%) | ||
Apr 17, 2023 | 41.63 | 41.63 | 0 | +0.17(+0.41%) | ||
Apr 14, 2023 | 41.46 | 41.46 | 0 | -0.06(-0.14%) | ||
Apr 13, 2023 | 41.52 | 41.52 | 0 | +0.27(+0.65%) | ||
Apr 12, 2023 | 41.25 | 41.25 | 0 | -0.08(-0.19%) | ||
Apr 11, 2023 | 41.33 | 41.33 | 0 | +0.19(+0.46%) | ||
Apr 06, 2023 | 41.14 | 41.14 | 0 | +0.06(+0.15%) | ||
Apr 05, 2023 | 41.08 | 41.08 | 0 | +0.04(+0.10%) | ||
Apr 04, 2023 | 41.04 | 41.04 | 0 | -0.32(-0.77%) | ||
Apr 03, 2023 | 41.36 | 41.36 | 0 | +0.24(+0.58%) | ||
Mar 31, 2023 | 41.12 | 41.12 | 0 | +0.35(+0.86%) | ||
Mar 30, 2023 | 40.77 | 40.77 | 0 | +0.11(+0.27%) | ||
Mar 29, 2023 | 40.66 | 40.66 | 0 | +0.42(+1.04%) | ||
Mar 28, 2023 | 40.24 | 40.24 | 0 | -0.04(-0.10%) | ||
Mar 27, 2023 | 40.28 | 40.28 | 0 | +0.21(+0.52%) | ||
Mar 24, 2023 | 40.07 | 40.07 | 0 | +0.06(+0.15%) | ||
Mar 23, 2023 | 40.01 | 40.01 | 0 | -0.13(-0.32%) | ||
Mar 22, 2023 | 40.14 | 40.14 | 0 | -0.47(-1.16%) | ||
Mar 21, 2023 | 40.61 | 40.61 | 0 | +0.47(+1.17%) | ||
Mar 20, 2023 | 40.14 | 40.14 | 0 | +0.30(+0.75%) | ||
Mar 17, 2023 | 39.84 | 39.84 | 0 | -0.37(-0.92%) | ||
Mar 16, 2023 | 40.21 | 40.21 | 0 | +0.30(+0.75%) | ||
Mar 15, 2023 | 39.91 | 39.91 | 0 | -0.44(-1.09%) | ||
Mar 14, 2023 | 40.35 | 40.35 | 0 | +0.31(+0.77%) | ||
Mar 13, 2023 | 40.04 | 40.04 | 0 | -0.41(-1.01%) | ||
Mar 10, 2023 | 40.45 | 40.45 | 0 | -0.38(-0.93%) | ||
Mar 09, 2023 | 40.83 | 40.83 | 0 | -0.65(-1.57%) | ||
Mar 08, 2023 | 41.48 | 41.48 | 0 | -0.09(-0.22%) | ||
Mar 07, 2023 | 41.57 | 41.57 | 0 | -0.54(-1.28%) | ||
Mar 06, 2023 | 42.11 | 42.11 | 0 | -0.02(-0.05%) | ||
Mar 03, 2023 | 42.13 | 42.13 | 0 | +0.41(+0.98%) | ||
Mar 02, 2023 | 41.72 | 41.72 | 0 | +0.07(+0.17%) | ||
Mar 01, 2023 | 41.65 | 41.65 | 0 | -0.03(-0.07%) | ||
Feb 28, 2023 | 41.68 | 41.68 | 0 | -0.18(-0.43%) | ||
Feb 27, 2023 | 41.86 | 41.86 | 0 | +0.05(+0.12%) | ||
Feb 24, 2023 | 41.81 | 41.81 | 0 | -0.25(-0.59%) | ||
Feb 23, 2023 | 42.06 | 42.06 | 0 | +0.07(+0.17%) | ||
Feb 22, 2023 | 41.99 | 41.99 | 0 | -0.63(-1.48%) | ||
Feb 17, 2023 | 42.62 | 42.62 | 0 | -0.08(-0.19%) | ||
Feb 16, 2023 | 42.70 | 42.70 | 0 | -0.29(-0.67%) | ||
Feb 15, 2023 | 42.99 | 42.99 | 0 | -0.04(-0.09%) | ||
Feb 14, 2023 | 43.03 | 43.03 | 0 | -0.06(-0.14%) | ||
Feb 13, 2023 | 43.09 | 43.09 | 0 | +0.25(+0.58%) | ||
Feb 10, 2023 | 42.84 | 42.84 | 0 | +0.12(+0.28%) | ||
Feb 09, 2023 | 42.72 | 42.72 | 0 | -0.26(-0.60%) | ||
Feb 08, 2023 | 42.98 | 42.98 | 0 | -0.17(-0.39%) | ||
Feb 07, 2023 | 43.15 | 43.15 | 0 | +0.33(+0.77%) | ||
Feb 06, 2023 | 42.82 | 42.82 | 0 | -0.25(-0.58%) | ||
Feb 03, 2023 | 43.07 | 43.07 | 0 | -0.27(-0.62%) | ||
Feb 02, 2023 | 43.34 | 43.34 | 0 | +0.12(+0.28%) | ||
Feb 01, 2023 | 43.22 | 43.22 | 0 | +0.17(+0.39%) | ||
Jan 31, 2023 | 43.05 | 43.05 | 0 | +0.48(+1.13%) | ||
Jan 30, 2023 | 42.57 | 42.57 | 0 | -0.31(-0.72%) | ||
Jan 27, 2023 | 42.88 | 42.88 | 0 | -0.04(-0.09%) | ||
Jan 26, 2023 | 42.92 | 42.92 | 0 | +0.29(+0.68%) | ||
Jan 25, 2023 | 42.63 | 42.63 | 0 | +0.15(+0.35%) | ||
Jan 24, 2023 | 42.48 | 42.48 | 0 | -0.04(-0.09%) | ||
Jan 23, 2023 | 42.52 | 42.52 | 0 | +0.27(+0.64%) | ||
Jan 20, 2023 | 42.25 | 42.25 | 0 | +0.35(+0.84%) | ||
Jan 19, 2023 | 41.90 | 41.90 | 0 | -0.19(-0.45%) | ||
Jan 18, 2023 | 42.09 | 42.09 | 0 | -0.51(-1.20%) | ||
Jan 13, 2023 | 42.60 | 42.60 | 0 | +0.05(+0.12%) | ||
Jan 12, 2023 | 42.55 | 42.55 | 0 | +0.30(+0.71%) | ||
Jan 11, 2023 | 42.25 | 42.25 | 0 | +0.22(+0.52%) | ||
Jan 10, 2023 | 42.03 | 42.03 | 0 | +0.15(+0.36%) | ||
Jan 09, 2023 | 41.88 | 41.88 | 0 | -0.10(-0.24%) | ||
Jan 06, 2023 | 41.98 | 41.98 | 0 | +0.67(+1.62%) | ||
Jan 05, 2023 | 41.31 | 41.31 | 0 | -0.07(-0.17%) |