Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 43.39 | 43.39 | 0 | -0.24(-0.55%) | ||
Dec 28, 2023 | 43.63 | 43.63 | 0 | +0.04(+0.09%) | ||
Dec 27, 2023 | 43.59 | 43.59 | 0 | +0.21(+0.48%) | ||
Dec 26, 2023 | 43.38 | 43.38 | 0 | +0.15(+0.35%) | ||
Dec 22, 2023 | 43.23 | 43.23 | 0 | -0.08(-0.18%) | ||
Dec 21, 2023 | 43.31 | 43.31 | 0 | +0.66(+1.55%) | ||
Dec 20, 2023 | 42.65 | 42.65 | 0 | -0.75(-1.73%) | ||
Dec 19, 2023 | 43.40 | 43.40 | 0 | +0.60(+1.40%) | ||
Dec 18, 2023 | 42.80 | 42.80 | 0 | +0.18(+0.42%) | ||
Dec 15, 2023 | 42.62 | 42.62 | 0 | +0.01(+0.02%) | ||
Dec 14, 2023 | 42.61 | 42.61 | 0 | +0.60(+1.43%) | ||
Dec 13, 2023 | 42.01 | 42.01 | 0 | +1.00(+2.44%) | ||
Dec 12, 2023 | 41.01 | 41.01 | 0 | -0.07(-0.17%) | ||
Dec 11, 2023 | 41.08 | 41.08 | 0 | +0.42(+1.03%) | ||
Dec 08, 2023 | 40.66 | 40.66 | 0 | -0.09(-0.22%) | ||
Dec 07, 2023 | 40.75 | 40.75 | 0 | +0.14(+0.34%) | ||
Dec 06, 2023 | 40.61 | 40.61 | 0 | +0.11(+0.27%) | ||
Dec 05, 2023 | 40.50 | 40.50 | 0 | -0.41(-1.00%) | ||
Dec 04, 2023 | 40.91 | 40.91 | 0 | +0.17(+0.42%) | ||
Dec 01, 2023 | 40.74 | 40.74 | 0 | +0.96(+2.41%) | ||
Nov 30, 2023 | 39.78 | 39.78 | 0 | +0.15(+0.38%) | ||
Nov 29, 2023 | 39.63 | 39.63 | 0 | -0.05(-0.13%) | ||
Nov 28, 2023 | 39.68 | 39.68 | 0 | +0.44(+1.12%) | ||
Nov 27, 2023 | 39.24 | 39.24 | 0 | -0.08(-0.20%) | ||
Nov 24, 2023 | 39.32 | 39.32 | 0 | +0.17(+0.43%) | ||
Nov 22, 2023 | 39.15 | 39.15 | 0 | +0.24(+0.62%) | ||
Nov 21, 2023 | 38.91 | 38.91 | 0 | -0.12(-0.31%) | ||
Nov 20, 2023 | 39.03 | 39.03 | 0 | +0.27(+0.70%) | ||
Nov 17, 2023 | 38.76 | 38.76 | 0 | +0.47(+1.23%) | ||
Nov 16, 2023 | 38.29 | 38.29 | 0 | -0.90(-2.30%) | ||
Nov 15, 2023 | 39.19 | 39.19 | 0 | +0.66(+1.71%) | ||
Nov 14, 2023 | 38.53 | 38.53 | 0 | +1.32(+3.55%) | ||
Nov 13, 2023 | 37.21 | 37.21 | 0 | -0.27(-0.72%) | ||
Nov 10, 2023 | 37.48 | 37.48 | 0 | +0.41(+1.11%) | ||
Nov 09, 2023 | 37.07 | 37.07 | 0 | -0.53(-1.41%) | ||
Nov 08, 2023 | 37.60 | 37.60 | 0 | -0.34(-0.90%) | ||
Nov 07, 2023 | 37.94 | 37.94 | 0 | +0.23(+0.61%) | ||
Nov 06, 2023 | 37.71 | 37.71 | 0 | -0.17(-0.45%) | ||
Nov 03, 2023 | 37.88 | 37.88 | 0 | +0.76(+2.05%) | ||
Nov 02, 2023 | 37.12 | 37.12 | 0 | +0.68(+1.87%) | ||
Nov 01, 2023 | 36.44 | 36.44 | 0 | +0.09(+0.25%) | ||
Oct 31, 2023 | 36.35 | 36.35 | 0 | +0.21(+0.58%) | ||
Oct 30, 2023 | 36.14 | 36.14 | 0 | +0.46(+1.29%) | ||
Oct 27, 2023 | 35.68 | 35.68 | 0 | -0.04(-0.11%) | ||
Oct 26, 2023 | 35.72 | 35.72 | 0 | -0.13(-0.36%) | ||
Oct 25, 2023 | 35.85 | 35.85 | 0 | -0.44(-1.21%) | ||
Oct 24, 2023 | 36.29 | 36.29 | 0 | +0.27(+0.75%) | ||
Oct 23, 2023 | 36.02 | 36.02 | 0 | -0.14(-0.39%) | ||
Oct 20, 2023 | 36.16 | 36.16 | 0 | -0.32(-0.88%) | ||
Oct 19, 2023 | 36.48 | 36.48 | 0 | -0.61(-1.64%) | ||
Oct 18, 2023 | 37.09 | 37.09 | 0 | -0.59(-1.57%) | ||
Oct 17, 2023 | 37.68 | 37.68 | 0 | +0.27(+0.72%) | ||
Oct 16, 2023 | 37.41 | 37.41 | 0 | +0.67(+1.82%) | ||
Oct 13, 2023 | 36.74 | 36.74 | 0 | -0.18(-0.49%) | ||
Oct 12, 2023 | 36.92 | 36.92 | 0 | -0.47(-1.26%) | ||
Oct 11, 2023 | 37.39 | 37.39 | 0 | +0.02(+0.05%) | ||
Oct 10, 2023 | 37.37 | 37.37 | 0 | +0.53(+1.44%) | ||
Oct 09, 2023 | 36.84 | 36.84 | 0 | +0.13(+0.35%) | ||
Oct 06, 2023 | 36.71 | 36.71 | 0 | +0.30(+0.82%) | ||
Oct 05, 2023 | 36.41 | 36.41 | 0 | -0.30(-0.82%) | ||
Oct 04, 2023 | 36.71 | 36.71 | 0 | +0.22(+0.60%) | ||
Oct 03, 2023 | 36.49 | 36.49 | 0 | -0.80(-2.15%) | ||
Oct 02, 2023 | 37.29 | 37.29 | 0 | -0.11(-0.29%) | ||
Sep 29, 2023 | 37.40 | 37.40 | 0 | +0.18(+0.48%) | ||
Sep 28, 2023 | 37.22 | 37.22 | 0 | +0.24(+0.65%) | ||
Sep 27, 2023 | 36.98 | 36.98 | 0 | -0.62(-1.65%) | ||
Sep 25, 2023 | 37.60 | 37.60 | 0 | -0.99(-2.57%) | ||
Sep 19, 2023 | 38.59 | 38.59 | 0 | -0.17(-0.44%) | ||
Sep 18, 2023 | 38.76 | 38.76 | 0 | -0.44(-1.12%) | ||
Sep 15, 2023 | 39.20 | 39.20 | 0 | -0.58(-1.46%) | ||
Sep 14, 2023 | 39.78 | 39.78 | 0 | +0.40(+1.02%) | ||
Sep 13, 2023 | 39.38 | 39.38 | 0 | +0.02(+0.05%) | ||
Sep 12, 2023 | 39.36 | 39.36 | 0 | -0.22(-0.56%) | ||
Sep 11, 2023 | 39.58 | 39.58 | 0 | +0.04(+0.10%) | ||
Sep 08, 2023 | 39.54 | 39.54 | 0 | -0.14(-0.35%) | ||
Sep 07, 2023 | 39.68 | 39.68 | 0 | -0.13(-0.33%) | ||
Sep 06, 2023 | 39.81 | 39.81 | 0 | -0.75(-1.85%) | ||
Sep 01, 2023 | 40.56 | 40.56 | 0 | +0.14(+0.35%) | ||
Aug 31, 2023 | 40.42 | 40.42 | 0 | -0.05(-0.12%) | ||
Aug 30, 2023 | 40.47 | 40.47 | 0 | +0.33(+0.82%) | ||
Aug 29, 2023 | 40.14 | 40.14 | 0 | +0.75(+1.90%) | ||
Aug 28, 2023 | 39.39 | 39.39 | 0 | +0.36(+0.92%) | ||
Aug 25, 2023 | 39.03 | 39.03 | 0 | +0.06(+0.15%) | ||
Aug 24, 2023 | 38.97 | 38.97 | 0 | -0.86(-2.16%) | ||
Aug 23, 2023 | 39.83 | 39.83 | 0 | +0.36(+0.91%) | ||
Aug 22, 2023 | 39.47 | 39.47 | 0 | -0.61(-1.52%) | ||
Aug 21, 2023 | 40.08 | 40.08 | 0 | -0.08(-0.20%) | ||
Aug 18, 2023 | 40.16 | 40.16 | 0 | -0.08(-0.20%) | ||
Aug 17, 2023 | 40.24 | 40.24 | 0 | -0.61(-1.49%) | ||
Aug 16, 2023 | 40.85 | 40.85 | 0 | -0.25(-0.61%) | ||
Aug 15, 2023 | 41.10 | 41.10 | 0 | -0.44(-1.06%) | ||
Aug 14, 2023 | 41.54 | 41.54 | 0 | +0.12(+0.29%) | ||
Aug 11, 2023 | 41.42 | 41.42 | 0 | -0.17(-0.41%) | ||
Aug 10, 2023 | 41.59 | 41.59 | 0 | +0.16(+0.39%) | ||
Aug 09, 2023 | 41.43 | 41.43 | 0 | -0.11(-0.26%) | ||
Aug 08, 2023 | 41.54 | 41.54 | 0 | -0.36(-0.86%) | ||
Aug 07, 2023 | 41.90 | 41.90 | 0 | +0.25(+0.60%) | ||
Aug 04, 2023 | 41.65 | 41.65 | 0 | +0.05(+0.12%) | ||
Aug 03, 2023 | 41.60 | 41.60 | 0 | +0.38(+0.92%) | ||
Aug 02, 2023 | 41.22 | 41.22 | 0 | -0.66(-1.58%) | ||
Aug 01, 2023 | 41.88 | 41.88 | 0 | -0.33(-0.78%) | ||
Jul 31, 2023 | 42.21 | 42.21 | 0 | +0.28(+0.67%) | ||
Jul 28, 2023 | 41.93 | 41.93 | 0 | +0.69(+1.67%) | ||
Jul 27, 2023 | 41.24 | 41.24 | 0 | -0.36(-0.87%) | ||
Jul 26, 2023 | 41.60 | 41.60 | 0 | +0.33(+0.80%) | ||
Jul 25, 2023 | 41.27 | 41.27 | 0 | +0.00(+0.00%) | ||
Jul 24, 2023 | 41.27 | 41.27 | 0 | +0.19(+0.46%) | ||
Jul 21, 2023 | 41.08 | 41.08 | 0 | -0.03(-0.07%) | ||
Jul 20, 2023 | 41.11 | 41.11 | 0 | -0.49(-1.18%) | ||
Jul 19, 2023 | 41.60 | 41.60 | 0 | +0.39(+0.95%) | ||
Jul 18, 2023 | 41.21 | 41.21 | 0 | +0.09(+0.22%) | ||
Jul 17, 2023 | 41.12 | 41.12 | 0 | -0.04(-0.10%) | ||
Jul 14, 2023 | 41.16 | 41.16 | 0 | -0.29(-0.70%) | ||
Jul 13, 2023 | 41.45 | 41.45 | 0 | +0.09(+0.22%) | ||
Jul 12, 2023 | 41.36 | 41.36 | 0 | +0.27(+0.66%) | ||
Jul 11, 2023 | 41.09 | 41.09 | 0 | +0.67(+1.66%) | ||
Jul 10, 2023 | 40.42 | 40.42 | 0 | +0.48(+1.20%) | ||
Jul 07, 2023 | 39.94 | 39.94 | 0 | +0.18(+0.45%) | ||
Jul 06, 2023 | 39.76 | 39.76 | 0 | -0.76(-1.88%) | ||
Jul 05, 2023 | 40.52 | 40.52 | 0 | -0.05(-0.12%) | ||
Jul 03, 2023 | 40.57 | 40.57 | 0 | +0.20(+0.50%) | ||
Jun 30, 2023 | 40.37 | 40.37 | 0 | +0.41(+1.03%) | ||
Jun 29, 2023 | 39.96 | 39.96 | 0 | -0.01(-0.03%) | ||
Jun 28, 2023 | 39.97 | 39.97 | 0 | -0.06(-0.15%) | ||
Jun 27, 2023 | 40.03 | 40.03 | 0 | +0.61(+1.55%) | ||
Jun 26, 2023 | 39.42 | 39.42 | 0 | -0.02(-0.05%) | ||
Jun 23, 2023 | 39.44 | 39.44 | 0 | -0.22(-0.55%) | ||
Jun 22, 2023 | 39.66 | 39.66 | 0 | +0.28(+0.71%) | ||
Jun 21, 2023 | 39.38 | 39.38 | 0 | -0.37(-0.93%) | ||
Jun 16, 2023 | 39.75 | 39.75 | 0 | -0.36(-0.90%) | ||
Jun 15, 2023 | 40.11 | 40.11 | 0 | +0.56(+1.42%) | ||
Jun 14, 2023 | 39.55 | 39.55 | 0 | +0.66(+1.70%) | ||
May 05, 2023 | 38.89 | 38.89 | 0 | +0.68(+1.78%) | ||
May 04, 2023 | 38.21 | 38.21 | 0 | -0.29(-0.75%) | ||
May 03, 2023 | 38.50 | 38.50 | 0 | -0.20(-0.52%) | ||
May 02, 2023 | 38.70 | 38.70 | 0 | -0.20(-0.51%) | ||
May 01, 2023 | 38.90 | 38.90 | 0 | -0.33(-0.84%) | ||
Apr 28, 2023 | 39.23 | 39.23 | 0 | +0.05(+0.13%) | ||
Apr 27, 2023 | 39.18 | 39.18 | 0 | +0.68(+1.77%) | ||
Apr 26, 2023 | 38.50 | 38.50 | 0 | -0.06(-0.16%) | ||
Apr 25, 2023 | 38.56 | 38.56 | 0 | -0.97(-2.45%) | ||
Apr 24, 2023 | 39.53 | 39.53 | 0 | +0.13(+0.33%) | ||
Apr 21, 2023 | 39.40 | 39.40 | 0 | +0.12(+0.31%) | ||
Apr 20, 2023 | 39.28 | 39.28 | 0 | -0.04(-0.10%) | ||
Apr 19, 2023 | 39.32 | 39.32 | 0 | -0.02(-0.05%) | ||
Apr 18, 2023 | 39.34 | 39.34 | 0 | +0.15(+0.38%) | ||
Apr 17, 2023 | 39.19 | 39.19 | 0 | +0.26(+0.67%) | ||
Apr 14, 2023 | 38.93 | 38.93 | 0 | -0.05(-0.13%) | ||
Apr 13, 2023 | 38.98 | 38.98 | 0 | +0.41(+1.06%) | ||
Apr 12, 2023 | 38.57 | 38.57 | 0 | -0.84(-2.13%) | ||
Apr 11, 2023 | 39.41 | 39.41 | 0 | +0.58(+1.49%) | ||
Apr 06, 2023 | 38.83 | 38.83 | 0 | +0.04(+0.10%) | ||
Apr 05, 2023 | 38.79 | 38.79 | 0 | -0.66(-1.67%) | ||
Apr 04, 2023 | 39.45 | 39.45 | 0 | -0.18(-0.45%) | ||
Apr 03, 2023 | 39.63 | 39.63 | 0 | +0.17(+0.43%) | ||
Mar 31, 2023 | 39.46 | 39.46 | 0 | +0.78(+2.02%) | ||
Mar 30, 2023 | 38.68 | 38.68 | 0 | +0.36(+0.94%) | ||
Mar 29, 2023 | 38.32 | 38.32 | 0 | +0.32(+0.84%) | ||
Mar 28, 2023 | 38.00 | 38.00 | 0 | +0.37(+0.98%) | ||
Mar 27, 2023 | 37.63 | 37.63 | 0 | +0.08(+0.21%) | ||
Mar 24, 2023 | 37.55 | 37.55 | 0 | +0.08(+0.21%) | ||
Mar 23, 2023 | 37.47 | 37.47 | 0 | -0.19(-0.50%) | ||
Mar 22, 2023 | 37.66 | 37.66 | 0 | -0.63(-1.65%) | ||
Mar 21, 2023 | 38.29 | 38.29 | 0 | +0.54(+1.43%) | ||
Mar 20, 2023 | 37.75 | 37.75 | 0 | +0.05(+0.13%) | ||
Mar 17, 2023 | 37.70 | 37.70 | 0 | -0.41(-1.08%) | ||
Mar 16, 2023 | 38.11 | 38.11 | 0 | +0.44(+1.17%) | ||
Mar 15, 2023 | 37.67 | 37.67 | 0 | -0.08(-0.21%) | ||
Mar 14, 2023 | 37.75 | 37.75 | 0 | +0.24(+0.64%) | ||
Mar 13, 2023 | 37.51 | 37.51 | 0 | -0.25(-0.66%) | ||
Mar 10, 2023 | 37.76 | 37.76 | 0 | -0.54(-1.41%) | ||
Mar 09, 2023 | 38.30 | 38.30 | 0 | -0.90(-2.30%) | ||
Mar 08, 2023 | 39.20 | 39.20 | 0 | +0.00(+0.00%) | ||
Mar 07, 2023 | 39.20 | 39.20 | 0 | -0.27(-0.68%) | ||
Mar 06, 2023 | 39.47 | 39.47 | 0 | -0.26(-0.65%) | ||
Mar 03, 2023 | 39.73 | 39.73 | 0 | +0.48(+1.22%) | ||
Mar 02, 2023 | 39.25 | 39.25 | 0 | +0.26(+0.67%) | ||
Mar 01, 2023 | 38.99 | 38.99 | 0 | -0.47(-1.19%) | ||
Feb 28, 2023 | 39.46 | 39.46 | 0 | +0.01(+0.03%) | ||
Feb 27, 2023 | 39.45 | 39.45 | 0 | +0.13(+0.33%) | ||
Feb 24, 2023 | 39.32 | 39.32 | 0 | -0.39(-0.98%) | ||
Feb 23, 2023 | 39.71 | 39.71 | 0 | -0.20(-0.50%) | ||
Feb 22, 2023 | 39.91 | 39.91 | 0 | -1.40(-3.39%) | ||
Feb 17, 2023 | 41.31 | 41.31 | 0 | -0.18(-0.43%) | ||
Feb 16, 2023 | 41.49 | 41.49 | 0 | -0.51(-1.21%) | ||
Feb 15, 2023 | 42.00 | 42.00 | 0 | +0.52(+1.25%) | ||
Feb 14, 2023 | 41.48 | 41.48 | 0 | +0.08(+0.19%) | ||
Feb 13, 2023 | 41.40 | 41.40 | 0 | +0.75(+1.85%) | ||
Feb 10, 2023 | 40.65 | 40.65 | 0 | -0.40(-0.97%) | ||
Feb 09, 2023 | 41.05 | 41.05 | 0 | -0.26(-0.63%) | ||
Feb 08, 2023 | 41.31 | 41.31 | 0 | -0.53(-1.27%) | ||
Feb 07, 2023 | 41.84 | 41.84 | 0 | -0.10(-0.24%) | ||
Feb 06, 2023 | 41.94 | 41.94 | 0 | -0.32(-0.76%) | ||
Feb 03, 2023 | 42.26 | 42.26 | 0 | -0.96(-2.22%) | ||
Feb 02, 2023 | 43.22 | 43.22 | 0 | +0.84(+1.98%) | ||
Feb 01, 2023 | 42.38 | 42.38 | 0 | +0.89(+2.15%) | ||
Jan 31, 2023 | 41.49 | 41.49 | 0 | +0.73(+1.79%) | ||
Jan 30, 2023 | 40.76 | 40.76 | 0 | -0.47(-1.14%) | ||
Jan 27, 2023 | 41.23 | 41.23 | 0 | +0.40(+0.98%) | ||
Jan 26, 2023 | 40.83 | 40.83 | 0 | +0.26(+0.64%) | ||
Jan 25, 2023 | 40.57 | 40.57 | 0 | +0.25(+0.62%) | ||
Jan 24, 2023 | 40.32 | 40.32 | 0 | -0.11(-0.27%) | ||
Jan 23, 2023 | 40.43 | 40.43 | 0 | +0.72(+1.81%) | ||
Jan 20, 2023 | 39.71 | 39.71 | 0 | +0.86(+2.21%) | ||
Jan 19, 2023 | 38.85 | 38.85 | 0 | -0.63(-1.60%) | ||
Jan 18, 2023 | 39.48 | 39.48 | 0 | -0.79(-1.96%) | ||
Jan 13, 2023 | 40.27 | 40.27 | 0 | +0.32(+0.80%) | ||
Jan 12, 2023 | 39.95 | 39.95 | 0 | +0.05(+0.13%) | ||
Jan 11, 2023 | 39.90 | 39.90 | 0 | +0.74(+1.89%) | ||
Jan 10, 2023 | 39.16 | 39.16 | 0 | +0.51(+1.32%) | ||
Jan 09, 2023 | 38.65 | 38.65 | 0 | -0.09(-0.23%) | ||
Jan 06, 2023 | 38.74 | 38.74 | 0 | +0.88(+2.32%) | ||
Jan 05, 2023 | 37.86 | 37.86 | 0 | -0.15(-0.39%) |