Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 42.00 | 42.01 | 41.97 | 41.97 | 2,702,127 | -0.01(-0.02%) |
May 15, 2024 | 41.97 | 42.01 | 41.90 | 41.98 | 3,920,556 | +0.04(+0.10%) |
May 14, 2024 | 41.98 | 41.98 | 41.94 | 41.94 | 1,257,067 | -0.01(-0.02%) |
May 13, 2024 | 41.99 | 41.99 | 41.94 | 41.95 | 1,139,235 | +0.01(+0.02%) |
May 10, 2024 | 42.00 | 42.00 | 41.94 | 41.94 | 1,070,807 | -0.03(-0.07%) |
May 09, 2024 | 41.97 | 41.98 | 41.93 | 41.97 | 2,765,347 | +0.05(+0.12%) |
May 08, 2024 | 41.96 | 41.99 | 41.91 | 41.92 | 3,686,355 | -0.04(-0.10%) |
May 07, 2024 | 41.96 | 41.97 | 41.92 | 41.96 | 5,810,503 | +0.04(+0.10%) |
May 06, 2024 | 41.91 | 41.92 | 41.88 | 41.92 | 5,491,781 | +0.05(+0.12%) |
May 03, 2024 | 41.87 | 41.88 | 41.81 | 41.87 | 8,015,599 | +0.09(+0.22%) |
May 02, 2024 | 41.73 | 41.79 | 41.68 | 41.78 | 3,260,547 | +0.10(+0.24%) |
May 01, 2024 | 41.75 | 41.75 | 41.66 | 41.68 | 4,358,869 | +0.01(+0.03%) |
Apr 30, 2024 | 41.71 | 41.71 | 41.65 | 41.67 | 2,569,029 | -0.02(-0.05%) |
Apr 29, 2024 | 41.69 | 41.73 | 41.66 | 41.69 | 5,438,892 | +0.02(+0.05%) |
Apr 26, 2024 | 41.66 | 41.68 | 41.60 | 41.67 | 2,634,331 | +0.06(+0.14%) |
Apr 25, 2024 | 41.65 | 41.65 | 41.63 | 41.61 | 3,033,991 | -0.06(-0.14%) |
Apr 24, 2024 | 41.66 | 41.67 | 41.62 | 41.67 | 4,484,095 | +0.03(+0.07%) |
Apr 23, 2024 | 41.59 | 41.66 | 41.55 | 41.64 | 4,140,222 | +0.08(+0.19%) |
Apr 22, 2024 | 41.54 | 41.56 | 41.51 | 41.56 | 2,940,914 | +0.07(+0.17%) |
Apr 19, 2024 | 41.47 | 41.50 | 41.46 | 41.49 | 3,818,463 | +0.02(+0.05%) |
Apr 18, 2024 | 41.47 | 41.49 | 41.42 | 41.47 | 4,507,924 | +0.06(+0.14%) |
Apr 17, 2024 | 41.49 | 41.49 | 41.40 | 41.41 | 4,824,650 | +0.00(+0.00%) |
Apr 16, 2024 | 41.47 | 41.52 | 41.41 | 41.41 | 2,743,045 | -0.03(-0.07%) |
Apr 15, 2024 | 41.49 | 41.55 | 41.43 | 41.44 | 3,416,451 | -0.01(-0.02%) |
Apr 12, 2024 | 41.50 | 41.50 | 41.42 | 41.45 | 4,303,168 | -0.05(-0.12%) |
Apr 11, 2024 | 41.53 | 41.53 | 41.45 | 41.50 | 1,991,756 | +0.01(+0.02%) |
Apr 10, 2024 | 41.51 | 41.53 | 41.45 | 41.49 | 2,359,549 | -0.04(-0.10%) |
Apr 09, 2024 | 41.52 | 41.57 | 41.51 | 41.53 | 2,787,499 | -0.02(-0.05%) |
Apr 08, 2024 | 41.48 | 41.56 | 41.47 | 41.55 | 4,915,514 | +0.09(+0.22%) |
Apr 05, 2024 | 41.52 | 41.53 | 41.45 | 41.46 | 3,043,483 | +0.04(+0.10%) |
Apr 04, 2024 | 41.55 | 41.56 | 41.41 | 41.42 | 3,332,711 | -0.08(-0.19%) |
Apr 03, 2024 | 41.55 | 41.55 | 41.50 | 41.50 | 4,634,368 | -0.01(-0.02%) |
Apr 02, 2024 | 41.54 | 41.54 | 41.46 | 41.51 | 1,511,694 | -0.01(-0.02%) |
Apr 01, 2024 | 41.46 | 41.56 | 41.44 | 41.52 | 5,169,256 | +0.03(+0.06%) |
Mar 28, 2024 | 41.43 | 41.51 | 41.51 | 41.49 | 4,913,016 | +0.07(+0.17%) |
Mar 27, 2024 | 41.36 | 41.42 | 41.35 | 41.42 | 2,382,793 | +0.10(+0.24%) |
Mar 26, 2024 | 41.36 | 41.36 | 41.32 | 41.33 | 4,445,131 | +0.00(+0.00%) |
Mar 25, 2024 | 41.26 | 41.34 | 41.26 | 41.33 | 3,443,960 | +0.03(+0.07%) |
Mar 22, 2024 | 41.46 | 41.47 | 41.30 | 41.30 | 3,469,083 | -0.12(-0.29%) |
Mar 21, 2024 | 41.48 | 41.51 | 41.40 | 41.41 | 1,641,457 | -0.03(-0.07%) |
Mar 20, 2024 | 41.41 | 41.46 | 41.40 | 41.44 | 3,858,860 | +0.02(+0.05%) |
Mar 19, 2024 | 41.40 | 41.42 | 41.36 | 41.42 | 2,069,289 | +0.05(+0.12%) |
Mar 18, 2024 | 41.41 | 41.43 | 41.36 | 41.37 | 2,570,080 | +0.01(+0.02%) |
Mar 15, 2024 | 41.33 | 41.37 | 41.31 | 41.36 | 1,983,294 | +0.01(+0.02%) |
Mar 14, 2024 | 41.37 | 41.38 | 41.33 | 41.35 | 2,080,636 | +0.00(+0.00%) |
Mar 13, 2024 | 41.38 | 41.39 | 41.35 | 41.35 | 1,768,380 | +0.01(+0.02%) |
Mar 12, 2024 | 41.33 | 41.36 | 41.31 | 41.34 | 2,090,470 | +0.04(+0.10%) |
Mar 11, 2024 | 41.32 | 41.33 | 41.30 | 41.31 | 2,015,277 | +0.00(+0.00%) |
Mar 08, 2024 | 41.32 | 41.33 | 41.29 | 41.31 | 1,506,694 | +0.03(+0.07%) |
Mar 07, 2024 | 41.30 | 41.32 | 41.27 | 41.28 | 1,444,078 | +0.02(+0.05%) |
Mar 06, 2024 | 41.26 | 41.26 | 41.22 | 41.26 | 1,715,377 | +0.06(+0.14%) |
Mar 05, 2024 | 41.21 | 41.21 | 41.18 | 41.20 | 1,109,733 | +0.01(+0.02%) |
Mar 04, 2024 | 41.20 | 41.21 | 41.15 | 41.19 | 906,217 | +0.03(+0.07%) |
Mar 01, 2024 | 41.17 | 41.18 | 41.11 | 41.16 | 3,859,015 | +0.02(+0.06%) |
Feb 29, 2024 | 41.13 | 41.15 | 41.12 | 41.13 | 2,016,720 | +0.03(+0.07%) |
Feb 28, 2024 | 41.11 | 41.12 | 41.07 | 41.10 | 2,503,771 | -0.01(-0.02%) |
Feb 27, 2024 | 41.11 | 41.13 | 41.09 | 41.11 | 3,624,316 | +0.03(+0.07%) |
Feb 26, 2024 | 41.08 | 41.10 | 41.06 | 41.08 | 3,430,603 | +0.01(+0.02%) |
Feb 23, 2024 | 41.08 | 41.10 | 41.06 | 41.07 | 2,253,237 | +0.00(+0.00%) |
Feb 22, 2024 | 41.07 | 41.08 | 41.03 | 41.07 | 4,557,749 | +0.08(+0.19%) |
Feb 21, 2024 | 41.00 | 41.02 | 40.97 | 41.00 | 1,353,156 | +0.03(+0.07%) |
Feb 20, 2024 | 40.98 | 40.99 | 40.92 | 40.97 | 1,157,764 | +0.01(+0.02%) |
Feb 16, 2024 | 40.95 | 40.96 | 40.87 | 40.96 | 2,171,214 | +0.03(+0.07%) |
Feb 15, 2024 | 40.89 | 40.94 | 40.86 | 40.93 | 1,446,560 | +0.07(+0.17%) |
Feb 14, 2024 | 40.87 | 40.87 | 40.82 | 40.86 | 943,378 | +0.08(+0.19%) |
Feb 13, 2024 | 40.77 | 40.82 | 40.76 | 40.78 | 1,923,373 | -0.05(-0.12%) |
Feb 12, 2024 | 40.87 | 40.87 | 40.83 | 40.83 | 1,012,513 | -0.01(-0.02%) |
Feb 09, 2024 | 40.80 | 40.85 | 40.80 | 40.84 | 2,280,809 | +0.02(+0.05%) |
Feb 08, 2024 | 40.85 | 40.85 | 40.82 | 40.82 | 2,575,619 | +0.00(+0.00%) |
Feb 07, 2024 | 40.87 | 40.87 | 40.81 | 40.82 | 1,564,633 | +0.00(+0.00%) |
Feb 06, 2024 | 40.78 | 40.82 | 40.76 | 40.82 | 1,718,502 | +0.08(+0.19%) |
Feb 05, 2024 | 40.78 | 40.78 | 40.74 | 40.74 | 1,602,988 | -0.04(-0.10%) |
Feb 02, 2024 | 40.79 | 40.80 | 40.74 | 40.78 | 2,677,680 | -0.01(-0.02%) |
Feb 01, 2024 | 40.81 | 40.82 | 40.72 | 40.79 | 3,827,388 | +0.05(+0.12%) |
Jan 31, 2024 | 40.79 | 40.80 | 40.72 | 40.74 | 1,681,668 | -0.06(-0.14%) |
Jan 30, 2024 | 40.80 | 40.81 | 40.78 | 40.80 | 1,040,030 | -0.02(-0.05%) |
Jan 29, 2024 | 40.83 | 40.83 | 40.78 | 40.82 | 4,492,210 | +0.04(+0.10%) |
Jan 26, 2024 | 40.80 | 40.81 | 40.77 | 40.78 | 1,943,349 | -0.01(-0.02%) |
Jan 25, 2024 | 40.79 | 40.82 | 40.78 | 40.79 | 3,061,508 | +0.05(+0.12%) |
Jan 24, 2024 | 40.82 | 40.82 | 40.73 | 40.74 | 2,082,465 | -0.04(-0.10%) |
Jan 23, 2024 | 40.80 | 40.80 | 40.73 | 40.78 | 2,228,611 | +0.01(+0.02%) |
Jan 22, 2024 | 40.79 | 40.79 | 40.75 | 40.77 | 3,316,005 | +0.03(+0.07%) |
Jan 19, 2024 | 40.73 | 40.75 | 40.71 | 40.74 | 2,193,262 | +0.01(+0.02%) |
Jan 18, 2024 | 40.77 | 40.77 | 40.69 | 40.73 | 2,084,950 | +0.01(+0.02%) |
Jan 17, 2024 | 40.70 | 40.74 | 40.70 | 40.72 | 1,195,115 | -0.04(-0.10%) |
Jan 16, 2024 | 40.75 | 40.76 | 40.73 | 40.76 | 1,297,924 | +0.01(+0.02%) |
Jan 12, 2024 | 40.77 | 40.77 | 40.72 | 40.75 | 2,017,181 | +0.02(+0.05%) |
Jan 11, 2024 | 40.75 | 40.75 | 40.68 | 40.73 | 1,738,458 | +0.01(+0.02%) |
Jan 10, 2024 | 40.75 | 40.75 | 40.68 | 40.72 | 2,306,632 | +0.02(+0.05%) |
Jan 09, 2024 | 40.71 | 40.72 | 40.67 | 40.70 | 3,506,046 | +0.00(+0.00%) |
Jan 08, 2024 | 40.67 | 40.70 | 40.63 | 40.70 | 2,089,092 | +0.08(+0.19%) |
Jan 05, 2024 | 40.62 | 40.64 | 40.59 | 40.63 | 3,918,390 | +0.05(+0.12%) |
Jan 04, 2024 | 40.66 | 40.66 | 40.58 | 40.58 | 3,093,536 | -0.06(-0.14%) |
Jan 03, 2024 | 40.70 | 40.71 | 40.63 | 40.64 | 1,289,188 | -0.08(-0.19%) |
Jan 02, 2024 | 40.71 | 40.71 | 40.65 | 40.71 | 2,541,832 | +0.00(+0.00%) |
Dec 29, 2023 | 40.73 | 40.75 | 40.70 | 40.71 | 809,299 | +0.01(+0.02%) |
Dec 28, 2023 | 40.77 | 40.77 | 40.70 | 40.70 | 1,299,982 | -0.04(-0.10%) |
Dec 27, 2023 | 40.71 | 40.76 | 40.68 | 40.74 | 1,553,556 | +0.06(+0.14%) |
Dec 26, 2023 | 40.71 | 40.71 | 40.61 | 40.68 | 1,375,982 | +0.01(+0.02%) |
Dec 22, 2023 | 40.65 | 40.68 | 40.62 | 40.67 | 1,680,488 | +0.09(+0.22%) |
Dec 21, 2023 | 40.55 | 40.61 | 40.54 | 40.59 | 5,200,900 | +0.08(+0.19%) |
Dec 20, 2023 | 40.55 | 40.58 | 40.50 | 40.51 | 3,476,389 | +0.00(+0.00%) |
Dec 19, 2023 | 40.45 | 40.55 | 40.45 | 40.51 | 2,190,469 | +0.06(+0.14%) |
Dec 18, 2023 | 40.49 | 40.49 | 40.41 | 40.45 | 3,935,082 | +0.01(+0.02%) |
Dec 15, 2023 | 40.41 | 40.48 | 40.36 | 40.44 | 2,320,023 | +0.00(+0.00%) |
Dec 14, 2023 | 40.34 | 40.45 | 40.31 | 40.44 | 3,019,265 | +0.15(+0.38%) |
Dec 13, 2023 | 40.25 | 40.31 | 40.17 | 40.29 | 3,625,533 | +0.09(+0.22%) |
Dec 12, 2023 | 40.19 | 40.23 | 40.15 | 40.20 | 1,121,842 | +0.03(+0.07%) |
Dec 11, 2023 | 40.21 | 40.21 | 40.13 | 40.17 | 1,855,351 | -0.03(-0.07%) |
Dec 08, 2023 | 40.15 | 40.22 | 40.12 | 40.20 | 2,650,596 | +0.05(+0.12%) |
Dec 07, 2023 | 40.16 | 40.18 | 40.11 | 40.15 | 2,304,979 | +0.04(+0.10%) |
Dec 06, 2023 | 40.13 | 40.16 | 40.08 | 40.11 | 3,320,018 | +0.04(+0.10%) |
Dec 05, 2023 | 40.08 | 40.09 | 40.03 | 40.08 | 2,447,696 | +0.03(+0.07%) |
Dec 04, 2023 | 40.07 | 40.07 | 39.95 | 40.05 | 2,847,593 | +0.04(+0.10%) |
Dec 01, 2023 | 40.04 | 40.06 | 39.98 | 40.01 | 3,357,945 | +0.01(+0.02%) |
Nov 30, 2023 | 40.04 | 40.04 | 39.96 | 40.00 | 2,224,946 | +0.02(+0.05%) |
Nov 29, 2023 | 39.91 | 40.00 | 39.91 | 39.98 | 1,204,696 | +0.06(+0.14%) |
Nov 28, 2023 | 39.90 | 39.94 | 39.89 | 39.92 | 1,427,441 | +0.01(+0.02%) |
Nov 27, 2023 | 39.93 | 40.00 | 39.89 | 39.91 | 1,494,902 | +0.01(+0.02%) |
Nov 24, 2023 | 39.94 | 39.95 | 39.90 | 39.90 | 263,250 | -0.01(-0.02%) |
Nov 22, 2023 | 39.92 | 40.01 | 39.88 | 39.91 | 940,877 | +0.03(+0.07%) |
Nov 21, 2023 | 39.92 | 39.99 | 39.86 | 39.88 | 2,603,108 | -0.04(-0.10%) |
Nov 20, 2023 | 39.84 | 39.93 | 39.84 | 39.92 | 1,788,827 | +0.03(+0.07%) |
Nov 17, 2023 | 39.90 | 39.91 | 39.83 | 39.89 | 783,977 | +0.04(+0.10%) |
Nov 16, 2023 | 39.84 | 39.89 | 39.82 | 39.85 | 2,126,433 | +0.00(+0.00%) |
Nov 15, 2023 | 39.86 | 39.90 | 39.81 | 39.85 | 1,346,111 | -0.01(-0.02%) |
Nov 14, 2023 | 39.96 | 39.97 | 39.85 | 39.86 | 3,113,917 | +0.08(+0.19%) |
Nov 13, 2023 | 39.80 | 39.84 | 39.74 | 39.79 | 1,188,028 | +0.01(+0.02%) |
Nov 10, 2023 | 39.79 | 39.81 | 39.74 | 39.78 | 1,500,883 | +0.03(+0.07%) |
Nov 09, 2023 | 39.80 | 39.80 | 39.73 | 39.75 | 1,690,089 | -0.02(-0.05%) |
Nov 08, 2023 | 39.83 | 39.84 | 39.73 | 39.77 | 2,541,342 | +0.00(+0.00%) |
Nov 07, 2023 | 39.83 | 39.83 | 39.72 | 39.77 | 3,282,145 | +0.00(+0.00%) |
Nov 06, 2023 | 39.76 | 39.80 | 39.67 | 39.77 | 1,889,828 | +0.06(+0.14%) |
Nov 03, 2023 | 39.69 | 39.77 | 39.68 | 39.71 | 3,784,008 | +0.07(+0.17%) |
Nov 02, 2023 | 39.55 | 39.67 | 39.51 | 39.64 | 3,893,429 | +0.17(+0.44%) |
Nov 01, 2023 | 39.48 | 39.48 | 39.38 | 39.47 | 1,308,321 | +0.06(+0.15%) |
Oct 31, 2023 | 39.45 | 39.45 | 39.37 | 39.41 | 2,042,464 | -0.01(-0.02%) |
Oct 30, 2023 | 39.34 | 39.43 | 39.34 | 39.42 | 1,781,087 | +0.11(+0.29%) |
Oct 27, 2023 | 39.38 | 39.39 | 39.30 | 39.31 | 1,081,732 | -0.03(-0.07%) |
Oct 26, 2023 | 39.41 | 39.44 | 39.33 | 39.34 | 658,624 | -0.04(-0.10%) |
Oct 25, 2023 | 39.42 | 39.47 | 39.38 | 39.38 | 707,248 | -0.09(-0.22%) |
Oct 24, 2023 | 39.47 | 39.48 | 39.41 | 39.46 | 1,555,551 | +0.06(+0.14%) |
Oct 23, 2023 | 39.42 | 39.44 | 39.37 | 39.41 | 1,723,737 | +0.00(+0.00%) |
Oct 20, 2023 | 39.41 | 39.41 | 39.38 | 39.41 | 1,388,298 | +0.02(+0.05%) |
Oct 19, 2023 | 39.51 | 39.51 | 39.37 | 39.39 | 1,490,301 | -0.09(-0.24%) |
Oct 18, 2023 | 39.48 | 39.53 | 39.42 | 39.48 | 1,044,230 | -0.04(-0.10%) |
Oct 17, 2023 | 39.53 | 39.54 | 39.48 | 39.52 | 1,548,041 | -0.03(-0.07%) |
Oct 16, 2023 | 39.48 | 39.55 | 39.48 | 39.55 | 1,137,925 | +0.04(+0.10%) |
Oct 13, 2023 | 39.48 | 39.59 | 39.45 | 39.51 | 1,912,481 | +0.07(+0.17%) |
Oct 12, 2023 | 39.51 | 39.51 | 39.43 | 39.44 | 1,479,576 | -0.03(-0.07%) |
Oct 11, 2023 | 39.47 | 39.51 | 39.45 | 39.47 | 2,524,645 | +0.04(+0.10%) |
Oct 10, 2023 | 39.41 | 39.50 | 39.35 | 39.43 | 2,204,218 | +0.08(+0.19%) |
Oct 09, 2023 | 39.28 | 39.41 | 39.24 | 39.36 | 1,243,613 | +0.08(+0.19%) |
Oct 06, 2023 | 39.23 | 39.32 | 39.19 | 39.28 | 2,367,960 | +0.06(+0.15%) |
Oct 05, 2023 | 39.25 | 39.25 | 39.18 | 39.23 | 2,632,871 | -0.04(-0.10%) |
Oct 04, 2023 | 39.26 | 39.31 | 39.15 | 39.26 | 2,245,250 | +0.00(+0.00%) |
Oct 03, 2023 | 39.36 | 39.36 | 39.25 | 39.26 | 3,326,342 | -0.14(-0.36%) |