Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 53.27 | 53.27 | 0 | -0.33(-0.62%) | ||
Jan 30, 2024 | 53.60 | 53.60 | 0 | -0.15(-0.28%) | ||
Jan 29, 2024 | 53.75 | 53.75 | 0 | +0.38(+0.71%) | ||
Jan 26, 2024 | 53.37 | 53.37 | 0 | +0.21(+0.40%) | ||
Jan 25, 2024 | 53.16 | 53.16 | 0 | +0.19(+0.36%) | ||
Jan 24, 2024 | 52.97 | 52.97 | 0 | +0.55(+1.05%) | ||
Jan 23, 2024 | 52.42 | 52.42 | 0 | -0.04(-0.08%) | ||
Jan 22, 2024 | 52.46 | 52.46 | 0 | -0.06(-0.11%) | ||
Jan 19, 2024 | 52.52 | 52.52 | 0 | +0.51(+0.98%) | ||
Jan 18, 2024 | 52.01 | 52.01 | 0 | +0.47(+0.91%) | ||
Jan 17, 2024 | 51.54 | 51.54 | 0 | -0.68(-1.30%) | ||
Jan 16, 2024 | 52.22 | 52.22 | 0 | -0.60(-1.14%) | ||
Jan 12, 2024 | 52.82 | 52.82 | 0 | +0.34(+0.65%) | ||
Jan 11, 2024 | 52.48 | 52.48 | 0 | -0.07(-0.13%) | ||
Jan 10, 2024 | 52.55 | 52.55 | 0 | +0.25(+0.48%) | ||
Jan 09, 2024 | 52.30 | 52.30 | 0 | -0.36(-0.68%) | ||
Jan 08, 2024 | 52.66 | 52.66 | 0 | +0.50(+0.96%) | ||
Jan 05, 2024 | 52.16 | 52.16 | 0 | -0.15(-0.29%) | ||
Jan 04, 2024 | 52.31 | 52.31 | 0 | +0.20(+0.38%) | ||
Jan 03, 2024 | 52.11 | 52.11 | 0 | -0.55(-1.04%) | ||
Jan 02, 2024 | 52.66 | 52.66 | 0 | -0.68(-1.27%) | ||
Dec 29, 2023 | 53.34 | 53.34 | 0 | -0.02(-0.04%) | ||
Dec 28, 2023 | 53.36 | 53.36 | 0 | -0.01(-0.02%) | ||
Dec 27, 2023 | 53.37 | 53.37 | 0 | +0.48(+0.91%) | ||
Dec 26, 2023 | 52.89 | 52.89 | 0 | +0.16(+0.30%) | ||
Dec 22, 2023 | 52.73 | 52.73 | 0 | +0.01(+0.02%) | ||
Dec 21, 2023 | 52.72 | 52.72 | 0 | +0.59(+1.13%) | ||
Dec 20, 2023 | 52.13 | 52.13 | 0 | -0.63(-1.19%) | ||
Dec 19, 2023 | 52.76 | 52.76 | 0 | +0.49(+0.94%) | ||
Dec 18, 2023 | 52.27 | 52.27 | 0 | -0.02(-0.04%) | ||
Dec 15, 2023 | 52.29 | 52.29 | 0 | -0.14(-0.27%) | ||
Dec 14, 2023 | 52.43 | 52.43 | 0 | -1.13(-2.11%) | ||
Dec 13, 2023 | 53.56 | 53.56 | 0 | +0.71(+1.34%) | ||
Dec 12, 2023 | 52.85 | 52.85 | 0 | +0.02(+0.04%) | ||
Dec 11, 2023 | 52.83 | 52.83 | 0 | +0.18(+0.34%) | ||
Dec 08, 2023 | 52.65 | 52.65 | 0 | +0.23(+0.44%) | ||
Dec 07, 2023 | 52.42 | 52.42 | 0 | +0.18(+0.34%) | ||
Dec 06, 2023 | 52.24 | 52.24 | 0 | -0.03(-0.06%) | ||
Dec 05, 2023 | 52.27 | 52.27 | 0 | -0.24(-0.46%) | ||
Dec 04, 2023 | 52.51 | 52.51 | 0 | -0.51(-0.96%) | ||
Dec 01, 2023 | 53.02 | 53.02 | 0 | +0.46(+0.88%) | ||
Nov 30, 2023 | 52.56 | 52.56 | 0 | -0.01(-0.02%) | ||
Nov 29, 2023 | 52.57 | 52.57 | 0 | +0.07(+0.13%) | ||
Nov 28, 2023 | 52.50 | 52.50 | 0 | +0.03(+0.06%) | ||
Nov 27, 2023 | 52.47 | 52.47 | 0 | -0.16(-0.30%) | ||
Nov 24, 2023 | 52.63 | 52.63 | 0 | +0.19(+0.36%) | ||
Nov 22, 2023 | 52.44 | 52.44 | 0 | +0.00(+0.00%) | ||
Nov 21, 2023 | 52.44 | 52.44 | 0 | -0.19(-0.36%) | ||
Nov 20, 2023 | 52.63 | 52.63 | 0 | +0.42(+0.80%) | ||
Nov 17, 2023 | 52.21 | 52.21 | 0 | +0.51(+0.99%) | ||
Nov 16, 2023 | 51.70 | 51.70 | 0 | -0.18(-0.35%) | ||
Nov 15, 2023 | 51.88 | 51.88 | 0 | +0.20(+0.39%) | ||
Nov 14, 2023 | 51.68 | 51.68 | 0 | +1.22(+2.42%) | ||
Nov 13, 2023 | 50.46 | 50.46 | 0 | +0.04(+0.08%) | ||
Nov 10, 2023 | 50.42 | 50.42 | 0 | +0.28(+0.56%) | ||
Nov 09, 2023 | 50.14 | 50.14 | 0 | -0.24(-0.48%) | ||
Nov 08, 2023 | 50.38 | 50.38 | 0 | +0.02(+0.04%) | ||
Nov 07, 2023 | 50.36 | 50.36 | 0 | -0.29(-0.57%) | ||
Nov 06, 2023 | 50.65 | 50.65 | 0 | +0.03(+0.06%) | ||
Nov 03, 2023 | 50.62 | 50.62 | 0 | +0.58(+1.16%) | ||
Nov 02, 2023 | 50.04 | 50.04 | 0 | +1.07(+2.19%) | ||
Nov 01, 2023 | 48.97 | 48.97 | 0 | +0.52(+1.07%) | ||
Oct 31, 2023 | 48.45 | 48.45 | 0 | -0.06(-0.12%) | ||
Oct 30, 2023 | 48.51 | 48.51 | 0 | +0.49(+1.02%) | ||
Oct 27, 2023 | 48.02 | 48.02 | 0 | -0.08(-0.17%) | ||
Oct 26, 2023 | 48.10 | 48.10 | 0 | -0.40(-0.82%) | ||
Oct 25, 2023 | 48.50 | 48.50 | 0 | -0.36(-0.74%) | ||
Oct 24, 2023 | 48.86 | 48.86 | 0 | +0.13(+0.27%) | ||
Oct 23, 2023 | 48.73 | 48.73 | 0 | +0.04(+0.08%) | ||
Oct 20, 2023 | 48.69 | 48.69 | 0 | -0.33(-0.67%) | ||
Oct 19, 2023 | 49.02 | 49.02 | 0 | -0.43(-0.87%) | ||
Oct 18, 2023 | 49.45 | 49.45 | 0 | -0.87(-1.73%) | ||
Oct 17, 2023 | 50.32 | 50.32 | 0 | +0.04(+0.08%) | ||
Oct 16, 2023 | 50.28 | 50.28 | 0 | +0.26(+0.52%) | ||
Oct 13, 2023 | 50.02 | 50.02 | 0 | -0.45(-0.89%) | ||
Oct 12, 2023 | 50.47 | 50.47 | 0 | -0.10(-0.20%) | ||
Oct 11, 2023 | 50.57 | 50.57 | 0 | +0.16(+0.32%) | ||
Oct 10, 2023 | 50.41 | 50.41 | 0 | +0.78(+1.57%) | ||
Oct 09, 2023 | 49.63 | 49.63 | 0 | -0.17(-0.34%) | ||
Oct 06, 2023 | 49.80 | 49.80 | 0 | +0.67(+1.36%) | ||
Oct 05, 2023 | 49.13 | 49.13 | 0 | +0.15(+0.31%) | ||
Oct 04, 2023 | 48.98 | 48.98 | 0 | +0.14(+0.29%) | ||
Oct 03, 2023 | 48.84 | 48.84 | 0 | -0.58(-1.17%) | ||
Oct 02, 2023 | 49.42 | 49.42 | 0 | -0.61(-1.22%) | ||
Sep 29, 2023 | 50.03 | 50.03 | 0 | +0.01(+0.02%) | ||
Sep 28, 2023 | 50.02 | 50.02 | 0 | +0.35(+0.70%) | ||
Sep 27, 2023 | 49.67 | 49.67 | 0 | -0.56(-1.11%) | ||
Sep 25, 2023 | 50.23 | 50.23 | 0 | -1.17(-2.28%) | ||
Sep 19, 2023 | 51.40 | 51.40 | 0 | -0.31(-0.60%) | ||
Sep 18, 2023 | 51.71 | 51.71 | 0 | -0.33(-0.63%) | ||
Sep 15, 2023 | 52.04 | 52.04 | 0 | +0.02(+0.04%) | ||
Sep 14, 2023 | 52.02 | 52.02 | 0 | +0.38(+0.74%) | ||
Sep 13, 2023 | 51.64 | 51.64 | 0 | -0.19(-0.37%) | ||
Sep 12, 2023 | 51.83 | 51.83 | 0 | -0.21(-0.40%) | ||
Sep 11, 2023 | 52.04 | 52.04 | 0 | +0.26(+0.50%) | ||
Sep 08, 2023 | 51.78 | 51.78 | 0 | -0.11(-0.21%) | ||
Sep 07, 2023 | 51.89 | 51.89 | 0 | -0.25(-0.48%) | ||
Sep 06, 2023 | 52.14 | 52.14 | 0 | -0.65(-1.23%) | ||
Sep 01, 2023 | 52.79 | 52.79 | 0 | +0.04(+0.08%) | ||
Aug 31, 2023 | 52.75 | 52.75 | 0 | -0.09(-0.17%) | ||
Aug 30, 2023 | 52.84 | 52.84 | 0 | -0.06(-0.11%) | ||
Aug 29, 2023 | 52.90 | 52.90 | 0 | +0.90(+1.73%) | ||
Aug 28, 2023 | 52.00 | 52.00 | 0 | +0.37(+0.72%) | ||
Aug 25, 2023 | 51.63 | 51.63 | 0 | +0.17(+0.33%) | ||
Aug 24, 2023 | 51.46 | 51.46 | 0 | -0.72(-1.38%) | ||
Aug 23, 2023 | 52.18 | 52.18 | 0 | +0.55(+1.07%) | ||
Aug 22, 2023 | 51.63 | 51.63 | 0 | -0.03(-0.06%) | ||
Aug 21, 2023 | 51.66 | 51.66 | 0 | +0.23(+0.45%) | ||
Aug 18, 2023 | 51.43 | 51.43 | 0 | -0.07(-0.14%) | ||
Aug 17, 2023 | 51.50 | 51.50 | 0 | -0.53(-1.02%) | ||
Aug 16, 2023 | 52.03 | 52.03 | 0 | -0.32(-0.61%) | ||
Aug 15, 2023 | 52.35 | 52.35 | 0 | -0.76(-1.43%) | ||
Aug 14, 2023 | 53.11 | 53.11 | 0 | -0.21(-0.39%) | ||
Aug 11, 2023 | 53.32 | 53.32 | 0 | -0.46(-0.86%) | ||
Aug 10, 2023 | 53.78 | 53.78 | 0 | +0.17(+0.32%) | ||
Aug 09, 2023 | 53.61 | 53.61 | 0 | -0.01(-0.02%) | ||
Aug 08, 2023 | 53.62 | 53.62 | 0 | -0.28(-0.52%) | ||
Aug 07, 2023 | 53.90 | 53.90 | 0 | +0.45(+0.84%) | ||
Aug 04, 2023 | 53.45 | 53.45 | 0 | +0.06(+0.11%) | ||
Aug 03, 2023 | 53.39 | 53.39 | 0 | -0.02(-0.04%) | ||
Aug 02, 2023 | 53.41 | 53.41 | 0 | -1.20(-2.20%) | ||
Aug 01, 2023 | 54.61 | 54.61 | 0 | -0.39(-0.71%) | ||
Jul 31, 2023 | 55.00 | 55.00 | 0 | +0.08(+0.15%) | ||
Jul 28, 2023 | 54.92 | 54.92 | 0 | +0.68(+1.25%) | ||
Jul 27, 2023 | 54.24 | 54.24 | 0 | -0.09(-0.17%) | ||
Jul 26, 2023 | 54.33 | 54.33 | 0 | -0.10(-0.18%) | ||
Jul 25, 2023 | 54.43 | 54.43 | 0 | +0.29(+0.54%) | ||
Jul 24, 2023 | 54.14 | 54.14 | 0 | -0.18(-0.33%) | ||
Jul 21, 2023 | 54.32 | 54.32 | 0 | +0.01(+0.02%) | ||
Jul 20, 2023 | 54.31 | 54.31 | 0 | -0.38(-0.69%) | ||
Jul 19, 2023 | 54.69 | 54.69 | 0 | -0.07(-0.13%) | ||
Jul 18, 2023 | 54.76 | 54.76 | 0 | +0.22(+0.40%) | ||
Jul 17, 2023 | 54.54 | 54.54 | 0 | -0.14(-0.26%) | ||
Jul 14, 2023 | 54.68 | 54.68 | 0 | -0.18(-0.33%) | ||
Jul 13, 2023 | 54.86 | 54.86 | 0 | +1.11(+2.07%) | ||
Jul 12, 2023 | 53.75 | 53.75 | 0 | +0.79(+1.49%) | ||
Jul 11, 2023 | 52.96 | 52.96 | 0 | +0.55(+1.05%) | ||
Jul 10, 2023 | 52.41 | 52.41 | 0 | +0.24(+0.46%) | ||
Jul 07, 2023 | 52.17 | 52.17 | 0 | +0.27(+0.52%) | ||
Jul 06, 2023 | 51.90 | 51.90 | 0 | -1.08(-2.04%) | ||
Jul 05, 2023 | 52.98 | 52.98 | 0 | -0.26(-0.49%) | ||
Jul 03, 2023 | 53.24 | 53.24 | 0 | -0.21(-0.39%) | ||
Jun 30, 2023 | 53.45 | 53.45 | 0 | +0.64(+1.21%) | ||
Jun 29, 2023 | 52.81 | 52.81 | 0 | -0.10(-0.19%) | ||
Jun 28, 2023 | 52.91 | 52.91 | 0 | +0.14(+0.27%) | ||
Jun 27, 2023 | 52.77 | 52.77 | 0 | +0.44(+0.84%) | ||
Jun 26, 2023 | 52.33 | 52.33 | 0 | -0.12(-0.23%) | ||
Jun 23, 2023 | 52.45 | 52.45 | 0 | -0.68(-1.28%) | ||
Jun 22, 2023 | 53.13 | 53.13 | 0 | -0.24(-0.45%) | ||
Jun 21, 2023 | 53.37 | 53.37 | 0 | -0.91(-1.68%) | ||
Jun 16, 2023 | 54.28 | 54.28 | 0 | -0.07(-0.13%) | ||
Jun 15, 2023 | 54.35 | 54.35 | 0 | +0.50(+0.93%) | ||
Jun 14, 2023 | 53.85 | 53.85 | 0 | +0.19(+0.35%) | ||
Jun 13, 2023 | 53.66 | 53.66 | 0 | +0.41(+0.77%) | ||
Jun 12, 2023 | 53.25 | 53.25 | 0 | +0.35(+0.66%) | ||
Jun 09, 2023 | 52.90 | 52.90 | 0 | -0.03(-0.06%) | ||
Jun 08, 2023 | 52.93 | 52.93 | 0 | +0.38(+0.72%) | ||
Jun 07, 2023 | 52.55 | 52.55 | 0 | -0.43(-0.81%) | ||
Jun 06, 2023 | 52.98 | 52.98 | 0 | +0.42(+0.80%) | ||
Jun 05, 2023 | 52.56 | 52.56 | 0 | -0.13(-0.25%) | ||
Jun 02, 2023 | 52.69 | 52.69 | 0 | +0.62(+1.19%) | ||
Jun 01, 2023 | 52.07 | 52.07 | 0 | +0.70(+1.36%) | ||
May 31, 2023 | 51.37 | 51.37 | 0 | -1.12(-2.13%) | ||
May 26, 2023 | 52.49 | 52.49 | 0 | +0.74(+1.43%) | ||
May 25, 2023 | 51.75 | 51.75 | 0 | -0.14(-0.27%) | ||
May 24, 2023 | 51.89 | 51.89 | 0 | -0.66(-1.26%) | ||
May 23, 2023 | 52.55 | 52.55 | 0 | -0.95(-1.78%) | ||
May 22, 2023 | 53.50 | 53.50 | 0 | +0.20(+0.38%) | ||
May 19, 2023 | 53.30 | 53.30 | 0 | +0.26(+0.49%) | ||
May 18, 2023 | 53.04 | 53.04 | 0 | +0.00(+0.00%) | ||
May 17, 2023 | 53.04 | 53.04 | 0 | +0.22(+0.42%) | ||
May 16, 2023 | 52.82 | 52.82 | 0 | -0.48(-0.90%) | ||
May 15, 2023 | 53.30 | 53.30 | 0 | +0.49(+0.93%) | ||
May 12, 2023 | 52.81 | 52.81 | 0 | -0.13(-0.25%) | ||
May 11, 2023 | 52.94 | 52.94 | 0 | -0.19(-0.36%) | ||
May 10, 2023 | 53.13 | 53.13 | 0 | -0.04(-0.08%) | ||
May 09, 2023 | 53.17 | 53.17 | 0 | -0.30(-0.56%) | ||
May 08, 2023 | 53.47 | 53.47 | 0 | +0.26(+0.49%) | ||
May 05, 2023 | 53.21 | 53.21 | 0 | +0.72(+1.37%) | ||
May 04, 2023 | 52.49 | 52.49 | 0 | -0.02(-0.04%) | ||
May 03, 2023 | 52.51 | 52.51 | 0 | +0.04(+0.08%) | ||
May 02, 2023 | 52.47 | 52.47 | 0 | -0.42(-0.79%) | ||
May 01, 2023 | 52.89 | 52.89 | 0 | -0.17(-0.32%) | ||
Apr 28, 2023 | 53.06 | 53.06 | 0 | +0.20(+0.38%) | ||
Apr 27, 2023 | 52.86 | 52.86 | 0 | +0.63(+1.21%) | ||
Apr 26, 2023 | 52.23 | 52.23 | 0 | -0.20(-0.38%) | ||
Apr 25, 2023 | 52.43 | 52.43 | 0 | -0.83(-1.56%) | ||
Apr 24, 2023 | 53.26 | 53.26 | 0 | +0.05(+0.09%) | ||
Apr 21, 2023 | 53.21 | 53.21 | 0 | +0.12(+0.23%) | ||
Apr 20, 2023 | 53.09 | 53.09 | 0 | -0.11(-0.21%) | ||
Apr 19, 2023 | 53.20 | 53.20 | 0 | -0.37(-0.69%) | ||
Apr 18, 2023 | 53.57 | 53.57 | 0 | +0.28(+0.53%) | ||
Apr 17, 2023 | 53.29 | 53.29 | 0 | -0.10(-0.19%) | ||
Apr 14, 2023 | 53.39 | 53.39 | 0 | -0.11(-0.21%) | ||
Apr 13, 2023 | 53.50 | 53.50 | 0 | +0.81(+1.54%) | ||
Apr 12, 2023 | 52.69 | 52.69 | 0 | +0.20(+0.38%) | ||
Apr 11, 2023 | 52.49 | 52.49 | 0 | +0.19(+0.36%) | ||
Apr 06, 2023 | 52.30 | 52.30 | 0 | +0.08(+0.15%) | ||
Apr 05, 2023 | 52.22 | 52.22 | 0 | -0.50(-0.95%) | ||
Apr 04, 2023 | 52.72 | 52.72 | 0 | -0.07(-0.13%) | ||
Apr 03, 2023 | 52.79 | 52.79 | 0 | +0.26(+0.49%) | ||
Mar 31, 2023 | 52.53 | 52.53 | 0 | +0.40(+0.77%) | ||
Mar 30, 2023 | 52.13 | 52.13 | 0 | +0.49(+0.95%) | ||
Mar 29, 2023 | 51.64 | 51.64 | 0 | +0.72(+1.41%) | ||
Mar 28, 2023 | 50.92 | 50.92 | 0 | +0.11(+0.22%) | ||
Mar 27, 2023 | 50.81 | 50.81 | 0 | +0.34(+0.67%) | ||
Mar 24, 2023 | 50.47 | 50.47 | 0 | -0.41(-0.81%) | ||
Mar 23, 2023 | 50.88 | 50.88 | 0 | +0.40(+0.79%) | ||
Mar 22, 2023 | 50.48 | 50.48 | 0 | -0.03(-0.06%) | ||
Mar 21, 2023 | 50.51 | 50.51 | 0 | +0.77(+1.55%) | ||
Mar 20, 2023 | 49.74 | 49.74 | 0 | +0.43(+0.87%) | ||
Mar 17, 2023 | 49.31 | 49.31 | 0 | -0.20(-0.40%) | ||
Mar 16, 2023 | 49.51 | 49.51 | 0 | +0.78(+1.60%) | ||
Mar 15, 2023 | 48.73 | 48.73 | 0 | -1.41(-2.81%) | ||
Mar 14, 2023 | 50.14 | 50.14 | 0 | +0.59(+1.19%) | ||
Mar 13, 2023 | 49.55 | 49.55 | 0 | -0.33(-0.66%) | ||
Mar 10, 2023 | 49.88 | 49.88 | 0 | -0.59(-1.17%) | ||
Mar 09, 2023 | 50.47 | 50.47 | 0 | -0.38(-0.75%) | ||
Mar 08, 2023 | 50.85 | 50.85 | 0 | +0.02(+0.04%) | ||
Mar 07, 2023 | 50.83 | 50.83 | 0 | -0.58(-1.13%) | ||
Mar 06, 2023 | 51.41 | 51.41 | 0 | -0.11(-0.21%) | ||
Mar 03, 2023 | 51.52 | 51.52 | 0 | +0.76(+1.50%) | ||
Mar 02, 2023 | 50.76 | 50.76 | 0 | +0.20(+0.40%) | ||
Mar 01, 2023 | 50.56 | 50.56 | 0 | +0.36(+0.72%) | ||
Feb 28, 2023 | 50.20 | 50.20 | 0 | -0.18(-0.36%) | ||
Feb 27, 2023 | 50.38 | 50.38 | 0 | +0.45(+0.90%) | ||
Feb 24, 2023 | 49.93 | 49.93 | 0 | -0.75(-1.48%) | ||
Feb 23, 2023 | 50.68 | 50.68 | 0 | +0.09(+0.18%) | ||
Feb 22, 2023 | 50.59 | 50.59 | 0 | -0.87(-1.69%) | ||
Feb 17, 2023 | 51.46 | 51.46 | 0 | -0.21(-0.41%) | ||
Feb 16, 2023 | 51.67 | 51.67 | 0 | -0.30(-0.58%) | ||
Feb 15, 2023 | 51.97 | 51.97 | 0 | -0.08(-0.15%) | ||
Feb 14, 2023 | 52.05 | 52.05 | 0 | +0.08(+0.15%) | ||
Feb 13, 2023 | 51.97 | 51.97 | 0 | +0.43(+0.83%) | ||
Feb 10, 2023 | 51.54 | 51.54 | 0 | -0.36(-0.69%) | ||
Feb 09, 2023 | 51.90 | 51.90 | 0 | +0.03(+0.06%) | ||
Feb 08, 2023 | 51.87 | 51.87 | 0 | -0.20(-0.38%) | ||
Feb 07, 2023 | 52.07 | 52.07 | 0 | +0.32(+0.62%) | ||
Feb 06, 2023 | 51.75 | 51.75 | 0 | -0.76(-1.45%) | ||
Feb 03, 2023 | 52.51 | 52.51 | 0 | -0.44(-0.83%) | ||
Feb 02, 2023 | 52.95 | 52.95 | 0 | +0.26(+0.49%) |