Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 67.11 | 67.11 | 0 | +0.49(+0.74%) | ||
May 16, 2024 | 66.62 | 66.62 | 0 | +0.09(+0.14%) | ||
May 15, 2024 | 66.53 | 66.53 | 0 | +0.23(+0.35%) | ||
May 14, 2024 | 66.30 | 66.30 | 0 | -0.03(-0.05%) | ||
May 13, 2024 | 66.33 | 66.33 | 0 | -0.13(-0.20%) | ||
May 10, 2024 | 66.46 | 66.46 | 0 | -0.33(-0.49%) | ||
May 09, 2024 | 66.79 | 66.79 | 0 | +0.41(+0.62%) | ||
May 08, 2024 | 66.38 | 66.38 | 0 | -0.09(-0.14%) | ||
May 07, 2024 | 66.47 | 66.47 | 0 | -0.16(-0.24%) | ||
May 06, 2024 | 66.63 | 66.63 | 0 | +0.95(+1.45%) | ||
May 03, 2024 | 65.68 | 65.68 | 0 | +0.17(+0.26%) | ||
May 02, 2024 | 65.51 | 65.51 | 0 | +0.62(+0.96%) | ||
May 01, 2024 | 64.89 | 64.89 | 0 | -0.04(-0.06%) | ||
Apr 30, 2024 | 64.93 | 64.93 | 0 | -1.41(-2.13%) | ||
Apr 29, 2024 | 66.34 | 66.34 | 0 | +0.16(+0.24%) | ||
Apr 26, 2024 | 66.18 | 66.18 | 0 | +0.26(+0.39%) | ||
Apr 25, 2024 | 65.92 | 65.92 | 0 | +0.11(+0.17%) | ||
Apr 24, 2024 | 65.81 | 65.81 | 0 | -0.70(-1.05%) | ||
Apr 23, 2024 | 66.51 | 66.51 | 0 | +0.52(+0.79%) | ||
Apr 22, 2024 | 65.99 | 65.99 | 0 | +0.50(+0.76%) | ||
Apr 19, 2024 | 65.49 | 65.49 | 0 | +0.22(+0.34%) | ||
Apr 18, 2024 | 65.27 | 65.27 | 0 | +0.09(+0.14%) | ||
Apr 17, 2024 | 65.18 | 65.18 | 0 | +0.37(+0.57%) | ||
Apr 16, 2024 | 64.81 | 64.81 | 0 | -0.23(-0.35%) | ||
Apr 15, 2024 | 65.04 | 65.04 | 0 | -0.36(-0.55%) | ||
Apr 12, 2024 | 65.40 | 65.40 | 0 | -1.14(-1.71%) | ||
Apr 11, 2024 | 66.54 | 66.54 | 0 | -0.27(-0.40%) | ||
Apr 10, 2024 | 66.81 | 66.81 | 0 | -0.76(-1.12%) | ||
Apr 09, 2024 | 67.57 | 67.57 | 0 | +0.26(+0.39%) | ||
Apr 08, 2024 | 67.31 | 67.31 | 0 | +0.06(+0.09%) | ||
Apr 05, 2024 | 67.25 | 67.25 | 0 | +0.71(+1.07%) | ||
Apr 04, 2024 | 66.54 | 66.54 | 0 | -0.12(-0.18%) | ||
Apr 03, 2024 | 66.66 | 66.66 | 0 | +0.38(+0.57%) | ||
Apr 02, 2024 | 66.28 | 66.28 | 0 | -0.45(-0.67%) | ||
Apr 01, 2024 | 66.73 | 66.73 | 0 | +0.03(+0.04%) | ||
Mar 28, 2024 | 66.70 | 66.70 | 0 | +0.07(+0.11%) | ||
Mar 27, 2024 | 66.63 | 66.63 | 0 | +0.71(+1.08%) | ||
Mar 26, 2024 | 65.92 | 65.92 | 0 | -0.08(-0.12%) | ||
Mar 25, 2024 | 66.00 | 66.00 | 0 | -0.01(-0.02%) | ||
Mar 22, 2024 | 66.01 | 66.01 | 0 | -0.71(-1.06%) | ||
Mar 21, 2024 | 66.72 | 66.72 | 0 | -0.32(-0.48%) | ||
Mar 20, 2024 | 67.04 | 67.04 | 0 | +0.83(+1.25%) | ||
Mar 19, 2024 | 66.21 | 66.21 | 0 | -0.03(-0.05%) | ||
Mar 18, 2024 | 66.24 | 66.24 | 0 | -0.12(-0.18%) | ||
Mar 15, 2024 | 66.36 | 66.36 | 0 | -0.03(-0.05%) | ||
Mar 14, 2024 | 66.39 | 66.39 | 0 | -0.67(-1.00%) | ||
Mar 13, 2024 | 67.06 | 67.06 | 0 | +0.37(+0.55%) | ||
Mar 12, 2024 | 66.69 | 66.69 | 0 | +0.31(+0.47%) | ||
Mar 11, 2024 | 66.38 | 66.38 | 0 | +0.19(+0.29%) | ||
Mar 08, 2024 | 66.19 | 66.19 | 0 | -0.39(-0.59%) | ||
Mar 07, 2024 | 66.58 | 66.58 | 0 | +0.82(+1.25%) | ||
Mar 06, 2024 | 65.76 | 65.76 | 0 | +0.72(+1.11%) | ||
Mar 05, 2024 | 65.04 | 65.04 | 0 | -0.12(-0.18%) | ||
Mar 04, 2024 | 65.16 | 65.16 | 0 | -0.47(-0.72%) | ||
Mar 01, 2024 | 65.63 | 65.63 | 0 | +0.54(+0.83%) | ||
Feb 29, 2024 | 65.09 | 65.09 | 0 | +0.29(+0.45%) | ||
Feb 28, 2024 | 64.80 | 64.80 | 0 | -0.33(-0.51%) | ||
Feb 27, 2024 | 65.13 | 65.13 | 0 | -0.21(-0.32%) | ||
Feb 26, 2024 | 65.34 | 65.34 | 0 | -0.06(-0.09%) | ||
Feb 23, 2024 | 65.40 | 65.40 | 0 | +0.21(+0.32%) | ||
Feb 22, 2024 | 65.19 | 65.19 | 0 | +0.70(+1.09%) | ||
Feb 21, 2024 | 64.49 | 64.49 | 0 | -0.15(-0.23%) | ||
Feb 20, 2024 | 64.64 | 64.64 | 0 | -0.13(-0.20%) | ||
Feb 16, 2024 | 64.77 | 64.77 | 0 | +0.01(+0.02%) | ||
Feb 15, 2024 | 64.76 | 64.76 | 0 | +1.13(+1.78%) | ||
Feb 14, 2024 | 63.63 | 63.63 | 0 | +1.28(+2.05%) | ||
Feb 13, 2024 | 62.35 | 62.35 | 0 | -1.79(-2.79%) | ||
Feb 12, 2024 | 64.14 | 64.14 | 0 | -0.06(-0.09%) | ||
Feb 09, 2024 | 64.20 | 64.20 | 0 | +0.30(+0.47%) | ||
Feb 08, 2024 | 63.90 | 63.90 | 0 | +0.20(+0.31%) | ||
Feb 07, 2024 | 63.70 | 63.70 | 0 | +0.21(+0.33%) | ||
Feb 06, 2024 | 63.49 | 63.49 | 0 | +0.50(+0.79%) | ||
Feb 05, 2024 | 62.99 | 62.99 | 0 | -1.07(-1.67%) | ||
Feb 02, 2024 | 64.06 | 64.06 | 0 | -0.31(-0.48%) | ||
Feb 01, 2024 | 64.37 | 64.37 | 0 | +0.64(+1.00%) | ||
Jan 31, 2024 | 63.73 | 63.73 | 0 | -0.80(-1.24%) | ||
Jan 30, 2024 | 64.53 | 64.53 | 0 | +0.12(+0.19%) | ||
Jan 29, 2024 | 64.41 | 64.41 | 0 | +0.41(+0.64%) | ||
Jan 26, 2024 | 64.00 | 64.00 | 0 | +0.18(+0.28%) | ||
Jan 25, 2024 | 63.82 | 63.82 | 0 | +0.38(+0.60%) | ||
Jan 24, 2024 | 63.44 | 63.44 | 0 | -0.30(-0.47%) | ||
Jan 23, 2024 | 63.74 | 63.74 | 0 | +0.45(+0.71%) | ||
Jan 22, 2024 | 63.29 | 63.29 | 0 | -0.20(-0.32%) | ||
Jan 19, 2024 | 63.49 | 63.49 | 0 | +0.66(+1.05%) | ||
Jan 18, 2024 | 62.83 | 62.83 | 0 | +0.54(+0.87%) | ||
Jan 17, 2024 | 62.29 | 62.29 | 0 | -0.78(-1.24%) | ||
Jan 16, 2024 | 63.07 | 63.07 | 0 | -0.40(-0.63%) | ||
Jan 12, 2024 | 63.47 | 63.47 | 0 | +0.12(+0.19%) | ||
Jan 11, 2024 | 63.35 | 63.35 | 0 | -0.23(-0.36%) | ||
Jan 10, 2024 | 63.58 | 63.58 | 0 | +0.13(+0.20%) | ||
Jan 09, 2024 | 63.45 | 63.45 | 0 | -0.42(-0.66%) | ||
Jan 08, 2024 | 63.87 | 63.87 | 0 | +0.42(+0.66%) | ||
Jan 05, 2024 | 63.45 | 63.45 | 0 | -0.03(-0.05%) | ||
Jan 04, 2024 | 63.48 | 63.48 | 0 | +0.20(+0.32%) | ||
Jan 03, 2024 | 63.28 | 63.28 | 0 | -0.12(-0.19%) | ||
Jan 02, 2024 | 63.40 | 63.40 | 0 | -0.65(-1.01%) | ||
Dec 29, 2023 | 64.05 | 64.05 | 0 | +0.06(+0.09%) | ||
Dec 28, 2023 | 63.99 | 63.99 | 0 | -0.33(-0.51%) | ||
Dec 27, 2023 | 64.32 | 64.32 | 0 | +0.48(+0.75%) | ||
Dec 26, 2023 | 63.84 | 63.84 | 0 | +0.26(+0.41%) | ||
Dec 22, 2023 | 63.58 | 63.58 | 0 | +0.43(+0.68%) | ||
Dec 21, 2023 | 63.15 | 63.15 | 0 | +0.92(+1.48%) | ||
Dec 20, 2023 | 62.23 | 62.23 | 0 | -0.79(-1.25%) | ||
Dec 19, 2023 | 63.02 | 63.02 | 0 | +0.84(+1.35%) | ||
Dec 18, 2023 | 62.18 | 62.18 | 0 | +0.20(+0.32%) | ||
Dec 15, 2023 | 61.98 | 61.98 | 0 | -0.56(-0.90%) | ||
Dec 14, 2023 | 62.54 | 62.54 | 0 | +0.59(+0.95%) | ||
Dec 13, 2023 | 61.95 | 61.95 | 0 | +1.33(+2.19%) | ||
Dec 12, 2023 | 60.62 | 60.62 | 0 | -0.25(-0.41%) | ||
Dec 11, 2023 | 60.87 | 60.87 | 0 | +0.01(+0.02%) | ||
Dec 08, 2023 | 60.86 | 60.86 | 0 | -1.61(-2.58%) | ||
Dec 07, 2023 | 62.47 | 62.47 | 0 | -0.03(-0.05%) | ||
Dec 06, 2023 | 62.50 | 62.50 | 0 | -0.40(-0.64%) | ||
Dec 05, 2023 | 62.90 | 62.90 | 0 | -0.32(-0.51%) | ||
Dec 04, 2023 | 63.22 | 63.22 | 0 | -0.36(-0.57%) | ||
Dec 01, 2023 | 63.58 | 63.58 | 0 | +0.91(+1.45%) | ||
Nov 30, 2023 | 62.67 | 62.67 | 0 | +0.43(+0.69%) | ||
Nov 29, 2023 | 62.24 | 62.24 | 0 | +0.06(+0.10%) | ||
Nov 28, 2023 | 62.18 | 62.18 | 0 | +0.26(+0.42%) | ||
Nov 27, 2023 | 61.92 | 61.92 | 0 | -0.49(-0.79%) | ||
Nov 24, 2023 | 62.41 | 62.41 | 0 | +0.36(+0.58%) | ||
Nov 22, 2023 | 62.05 | 62.05 | 0 | +0.10(+0.16%) | ||
Nov 21, 2023 | 61.95 | 61.95 | 0 | -0.26(-0.42%) | ||
Nov 20, 2023 | 62.21 | 62.21 | 0 | +0.18(+0.29%) | ||
Nov 17, 2023 | 62.03 | 62.03 | 0 | +0.51(+0.83%) | ||
Nov 16, 2023 | 61.52 | 61.52 | 0 | -0.37(-0.60%) | ||
Nov 15, 2023 | 61.89 | 61.89 | 0 | +0.04(+0.06%) | ||
Nov 14, 2023 | 61.85 | 61.85 | 0 | +1.29(+2.13%) | ||
Nov 13, 2023 | 60.56 | 60.56 | 0 | +0.34(+0.56%) | ||
Nov 10, 2023 | 60.22 | 60.22 | 0 | +0.23(+0.38%) | ||
Nov 09, 2023 | 59.99 | 59.99 | 0 | +0.23(+0.38%) | ||
Nov 08, 2023 | 59.76 | 59.76 | 0 | -0.06(-0.10%) | ||
Nov 07, 2023 | 59.82 | 59.82 | 0 | -0.65(-1.07%) | ||
Nov 06, 2023 | 60.47 | 60.47 | 0 | -0.31(-0.51%) | ||
Nov 03, 2023 | 60.78 | 60.78 | 0 | +0.74(+1.23%) | ||
Nov 02, 2023 | 60.04 | 60.04 | 0 | +1.90(+3.27%) | ||
Nov 01, 2023 | 58.14 | 58.14 | 0 | +0.65(+1.13%) | ||
Oct 31, 2023 | 57.49 | 57.49 | 0 | -0.15(-0.26%) | ||
Oct 30, 2023 | 57.64 | 57.64 | 0 | +0.64(+1.12%) | ||
Oct 27, 2023 | 57.00 | 57.00 | 0 | -0.59(-1.02%) | ||
Oct 26, 2023 | 57.59 | 57.59 | 0 | -0.54(-0.93%) | ||
Oct 25, 2023 | 58.13 | 58.13 | 0 | -0.24(-0.41%) | ||
Oct 24, 2023 | 58.37 | 58.37 | 0 | -0.31(-0.53%) | ||
Oct 23, 2023 | 58.68 | 58.68 | 0 | -0.21(-0.36%) | ||
Oct 20, 2023 | 58.89 | 58.89 | 0 | -0.53(-0.89%) | ||
Oct 19, 2023 | 59.42 | 59.42 | 0 | -0.32(-0.54%) | ||
Oct 18, 2023 | 59.74 | 59.74 | 0 | -0.90(-1.48%) | ||
Oct 17, 2023 | 60.64 | 60.64 | 0 | -0.03(-0.05%) | ||
Oct 16, 2023 | 60.67 | 60.67 | 0 | +0.60(+1.00%) | ||
Oct 13, 2023 | 60.07 | 60.07 | 0 | +0.06(+0.10%) | ||
Oct 12, 2023 | 60.01 | 60.01 | 0 | -0.85(-1.40%) | ||
Oct 11, 2023 | 60.86 | 60.86 | 0 | +0.42(+0.69%) | ||
Oct 10, 2023 | 60.44 | 60.44 | 0 | +0.81(+1.36%) | ||
Oct 09, 2023 | 59.63 | 59.63 | 0 | +0.35(+0.59%) | ||
Oct 06, 2023 | 59.28 | 59.28 | 0 | +0.42(+0.71%) | ||
Oct 05, 2023 | 58.86 | 58.86 | 0 | +0.50(+0.86%) | ||
Oct 04, 2023 | 58.36 | 58.36 | 0 | -0.16(-0.27%) | ||
Oct 03, 2023 | 58.52 | 58.52 | 0 | -0.48(-0.81%) | ||
Oct 02, 2023 | 59.00 | 59.00 | 0 | -1.10(-1.83%) | ||
Sep 29, 2023 | 60.10 | 60.10 | 0 | -0.67(-1.10%) | ||
Sep 28, 2023 | 60.77 | 60.77 | 0 | +0.71(+1.18%) | ||
Sep 27, 2023 | 60.06 | 60.06 | 0 | -1.15(-1.88%) | ||
Sep 25, 2023 | 61.21 | 61.21 | 0 | -1.03(-1.65%) | ||
Sep 19, 2023 | 62.24 | 62.24 | 0 | -0.61(-0.97%) | ||
Sep 18, 2023 | 62.85 | 62.85 | 0 | -0.22(-0.35%) | ||
Sep 15, 2023 | 63.07 | 63.07 | 0 | +0.13(+0.21%) | ||
Sep 14, 2023 | 62.94 | 62.94 | 0 | +0.91(+1.47%) | ||
Sep 13, 2023 | 62.03 | 62.03 | 0 | +0.34(+0.55%) | ||
Sep 12, 2023 | 61.69 | 61.69 | 0 | +0.25(+0.41%) | ||
Sep 11, 2023 | 61.44 | 61.44 | 0 | +0.49(+0.80%) | ||
Sep 08, 2023 | 60.95 | 60.95 | 0 | +0.04(+0.07%) | ||
Sep 07, 2023 | 60.91 | 60.91 | 0 | -0.43(-0.70%) | ||
Sep 06, 2023 | 61.34 | 61.34 | 0 | -0.99(-1.59%) | ||
Sep 01, 2023 | 62.33 | 62.33 | 0 | +0.33(+0.53%) | ||
Aug 31, 2023 | 62.00 | 62.00 | 0 | -0.02(-0.03%) | ||
Aug 30, 2023 | 62.02 | 62.02 | 0 | +0.29(+0.47%) | ||
Aug 29, 2023 | 61.73 | 61.73 | 0 | +0.93(+1.53%) | ||
Aug 28, 2023 | 60.80 | 60.80 | 0 | +0.41(+0.68%) | ||
Aug 25, 2023 | 60.39 | 60.39 | 0 | +0.08(+0.13%) | ||
Aug 24, 2023 | 60.31 | 60.31 | 0 | -0.51(-0.84%) | ||
Aug 23, 2023 | 60.82 | 60.82 | 0 | +0.62(+1.03%) | ||
Aug 22, 2023 | 60.20 | 60.20 | 0 | -0.38(-0.63%) | ||
Aug 21, 2023 | 60.58 | 60.58 | 0 | -0.11(-0.18%) | ||
Aug 18, 2023 | 60.69 | 60.69 | 0 | +0.01(+0.02%) | ||
Aug 17, 2023 | 60.68 | 60.68 | 0 | -0.30(-0.49%) | ||
Aug 16, 2023 | 60.98 | 60.98 | 0 | -0.01(-0.02%) | ||
Aug 15, 2023 | 60.99 | 60.99 | 0 | -1.27(-2.04%) | ||
Aug 14, 2023 | 62.26 | 62.26 | 0 | -0.45(-0.72%) | ||
Aug 11, 2023 | 62.71 | 62.71 | 0 | +0.30(+0.48%) | ||
Aug 10, 2023 | 62.41 | 62.41 | 0 | +0.25(+0.40%) | ||
Aug 09, 2023 | 62.16 | 62.16 | 0 | +0.16(+0.26%) | ||
Aug 08, 2023 | 62.00 | 62.00 | 0 | -0.16(-0.26%) | ||
Aug 07, 2023 | 62.16 | 62.16 | 0 | +0.07(+0.11%) | ||
Aug 04, 2023 | 62.09 | 62.09 | 0 | +0.37(+0.60%) | ||
Aug 03, 2023 | 61.72 | 61.72 | 0 | -0.35(-0.56%) | ||
Aug 02, 2023 | 62.07 | 62.07 | 0 | -1.27(-2.01%) | ||
Aug 01, 2023 | 63.34 | 63.34 | 0 | -0.69(-1.08%) | ||
Jul 31, 2023 | 64.03 | 64.03 | 0 | +0.30(+0.47%) | ||
Jul 28, 2023 | 63.73 | 63.73 | 0 | +0.37(+0.58%) | ||
Jul 27, 2023 | 63.36 | 63.36 | 0 | -0.74(-1.15%) | ||
Jul 26, 2023 | 64.10 | 64.10 | 0 | -0.15(-0.23%) | ||
Jul 25, 2023 | 64.25 | 64.25 | 0 | +0.11(+0.17%) | ||
Jul 24, 2023 | 64.14 | 64.14 | 0 | +0.35(+0.55%) | ||
Jul 21, 2023 | 63.79 | 63.79 | 0 | +0.12(+0.19%) | ||
Jul 20, 2023 | 63.67 | 63.67 | 0 | -0.19(-0.30%) | ||
Jul 19, 2023 | 63.86 | 63.86 | 0 | +0.28(+0.44%) | ||
Jul 18, 2023 | 63.58 | 63.58 | 0 | +0.63(+1.00%) | ||
Jul 17, 2023 | 62.95 | 62.95 | 0 | +0.10(+0.16%) | ||
Jul 14, 2023 | 62.85 | 62.85 | 0 | -0.35(-0.55%) | ||
Jul 13, 2023 | 63.20 | 63.20 | 0 | +1.02(+1.64%) | ||
Jul 12, 2023 | 62.18 | 62.18 | 0 | +0.57(+0.93%) | ||
Jul 11, 2023 | 61.61 | 61.61 | 0 | +0.25(+0.41%) | ||
Jul 10, 2023 | 61.36 | 61.36 | 0 | -0.03(-0.05%) | ||
Jul 07, 2023 | 61.39 | 61.39 | 0 | +0.44(+0.72%) | ||
Jul 06, 2023 | 60.95 | 60.95 | 0 | -1.26(-2.03%) | ||
Jul 05, 2023 | 62.21 | 62.21 | 0 | -0.22(-0.35%) | ||
Jul 03, 2023 | 62.43 | 62.43 | 0 | -0.02(-0.03%) | ||
Jun 30, 2023 | 62.45 | 62.45 | 0 | +0.70(+1.13%) | ||
Jun 29, 2023 | 61.75 | 61.75 | 0 | +0.31(+0.50%) | ||
Jun 28, 2023 | 61.44 | 61.44 | 0 | -0.05(-0.08%) | ||
Jun 27, 2023 | 61.49 | 61.49 | 0 | +0.43(+0.70%) | ||
Jun 26, 2023 | 61.06 | 61.06 | 0 | +0.54(+0.89%) | ||
Jun 23, 2023 | 60.52 | 60.52 | 0 | -0.58(-0.95%) | ||
Jun 22, 2023 | 61.10 | 61.10 | 0 | -0.19(-0.31%) | ||
Jun 21, 2023 | 61.29 | 61.29 | 0 | -0.63(-1.02%) | ||
Jun 16, 2023 | 61.92 | 61.92 | 0 | -0.03(-0.05%) | ||
Jun 15, 2023 | 61.95 | 61.95 | 0 | +0.56(+0.91%) |