Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 50.41 | 50.41 | 50.40 | 50.40 | 2,966,439 | +0.01(+0.02%) |
Jun 13, 2024 | 50.38 | 50.40 | 50.38 | 50.39 | 3,765,782 | +0.02(+0.04%) |
Jun 12, 2024 | 50.37 | 50.39 | 50.36 | 50.37 | 2,599,640 | +0.03(+0.06%) |
Jun 11, 2024 | 50.34 | 50.35 | 50.33 | 50.34 | 2,334,673 | +0.02(+0.04%) |
Jun 10, 2024 | 50.31 | 50.34 | 50.30 | 50.32 | 2,461,141 | +0.01(+0.02%) |
Jun 07, 2024 | 50.33 | 50.33 | 50.31 | 50.31 | 3,947,817 | -0.01(-0.02%) |
Jun 06, 2024 | 50.32 | 50.33 | 50.32 | 50.32 | 2,899,693 | +0.01(+0.02%) |
Jun 05, 2024 | 50.31 | 50.32 | 50.30 | 50.31 | 4,691,056 | +0.02(+0.04%) |
Jun 04, 2024 | 50.30 | 50.30 | 50.29 | 50.29 | 3,963,977 | +0.02(+0.04%) |
Jun 03, 2024 | 50.28 | 50.28 | 50.27 | 50.27 | 3,433,766 | +0.01(+0.03%) |
May 31, 2024 | 50.24 | 50.27 | 50.24 | 50.26 | 2,933,699 | +0.02(+0.04%) |
May 30, 2024 | 50.24 | 50.25 | 50.23 | 50.24 | 3,643,983 | +0.02(+0.04%) |
May 29, 2024 | 50.23 | 50.24 | 50.22 | 50.22 | 2,865,067 | -0.01(-0.02%) |
May 28, 2024 | 50.23 | 50.23 | 50.21 | 50.23 | 3,290,102 | +0.01(+0.02%) |
May 24, 2024 | 50.21 | 50.22 | 50.20 | 50.22 | 4,073,789 | +0.02(+0.04%) |
May 23, 2024 | 50.21 | 50.21 | 50.19 | 50.20 | 2,978,971 | +0.02(+0.04%) |
May 22, 2024 | 50.19 | 50.20 | 50.18 | 50.18 | 3,422,594 | -0.01(-0.02%) |
May 21, 2024 | 50.19 | 50.20 | 50.18 | 50.19 | 2,576,825 | +0.02(+0.04%) |
May 20, 2024 | 50.17 | 50.18 | 50.16 | 50.17 | 3,602,012 | +0.01(+0.02%) |
May 17, 2024 | 50.17 | 50.17 | 50.16 | 50.16 | 3,500,587 | +0.00(+0.00%) |
May 16, 2024 | 50.15 | 50.17 | 50.15 | 50.16 | 4,022,572 | +0.01(+0.02%) |
May 15, 2024 | 50.15 | 50.16 | 50.15 | 50.15 | 3,253,267 | +0.03(+0.06%) |
May 14, 2024 | 50.13 | 50.14 | 50.12 | 50.12 | 2,777,503 | +0.01(+0.02%) |
May 13, 2024 | 50.11 | 50.12 | 50.10 | 50.11 | 3,054,807 | +0.02(+0.04%) |
May 10, 2024 | 50.10 | 50.11 | 50.09 | 50.09 | 3,126,214 | -0.01(-0.02%) |
May 09, 2024 | 50.10 | 50.11 | 50.09 | 50.10 | 3,032,295 | +0.03(+0.06%) |
May 08, 2024 | 50.07 | 50.08 | 50.06 | 50.07 | 4,699,151 | +0.00(+0.00%) |
May 07, 2024 | 50.07 | 50.08 | 50.06 | 50.07 | 3,650,971 | +0.01(+0.02%) |
May 06, 2024 | 50.07 | 50.07 | 50.06 | 50.06 | 4,098,294 | +0.00(+0.00%) |
May 03, 2024 | 50.06 | 50.07 | 50.05 | 50.06 | 3,595,181 | +0.03(+0.06%) |
May 02, 2024 | 50.02 | 50.04 | 50.01 | 50.03 | 5,154,776 | +0.03(+0.06%) |
May 01, 2024 | 49.99 | 50.01 | 49.98 | 50.00 | 6,437,294 | +0.02(+0.03%) |
Apr 30, 2024 | 49.97 | 49.99 | 49.97 | 49.98 | 4,470,593 | +0.00(+0.00%) |
Apr 29, 2024 | 49.97 | 49.98 | 49.96 | 49.98 | 6,264,782 | +0.02(+0.04%) |
Apr 26, 2024 | 49.96 | 49.96 | 49.95 | 49.96 | 3,365,240 | +0.01(+0.02%) |
Apr 25, 2024 | 49.95 | 49.95 | 49.94 | 49.95 | 4,052,029 | +0.02(+0.04%) |
Apr 24, 2024 | 49.94 | 49.94 | 49.92 | 49.93 | 4,262,851 | +0.00(+0.00%) |
Apr 23, 2024 | 49.92 | 49.93 | 49.92 | 49.93 | 3,221,649 | +0.02(+0.04%) |
Apr 22, 2024 | 49.90 | 49.92 | 49.90 | 49.91 | 5,590,061 | +0.02(+0.04%) |
Apr 19, 2024 | 49.89 | 49.90 | 49.89 | 49.89 | 2,974,266 | +0.00(+0.00%) |
Apr 18, 2024 | 49.91 | 49.91 | 49.89 | 49.89 | 3,919,037 | +0.00(+0.00%) |
Apr 17, 2024 | 49.88 | 49.89 | 49.88 | 49.89 | 5,058,113 | +0.02(+0.04%) |
Apr 16, 2024 | 49.87 | 49.88 | 49.86 | 49.87 | 5,982,029 | +0.01(+0.02%) |
Apr 15, 2024 | 49.85 | 49.87 | 49.85 | 49.86 | 5,434,708 | +0.01(+0.02%) |
Apr 12, 2024 | 49.86 | 49.87 | 49.85 | 49.85 | 3,669,811 | +0.01(+0.02%) |
Apr 11, 2024 | 49.82 | 49.85 | 49.82 | 49.84 | 7,191,377 | +0.02(+0.04%) |
Apr 10, 2024 | 49.84 | 49.85 | 49.82 | 49.82 | 4,567,561 | -0.04(-0.08%) |
Apr 09, 2024 | 49.85 | 49.86 | 49.85 | 49.86 | 2,379,185 | +0.02(+0.04%) |
Apr 08, 2024 | 49.85 | 49.85 | 49.84 | 49.84 | 3,275,695 | +0.00(+0.00%) |
Apr 05, 2024 | 49.84 | 49.85 | 49.84 | 49.84 | 5,892,609 | -0.01(-0.02%) |
Apr 04, 2024 | 49.85 | 49.85 | 49.83 | 49.85 | 2,983,835 | +0.03(+0.06%) |
Apr 03, 2024 | 49.81 | 49.83 | 49.80 | 49.82 | 4,275,604 | +0.02(+0.04%) |
Apr 02, 2024 | 49.79 | 49.81 | 49.79 | 49.80 | 5,279,092 | +0.02(+0.04%) |
Apr 01, 2024 | 49.80 | 49.81 | 49.78 | 49.78 | 3,201,047 | +0.00(+0.00%) |
Mar 28, 2024 | 49.78 | 49.79 | 49.79 | 49.78 | 4,063,684 | -0.01(-0.02%) |
Mar 27, 2024 | 49.78 | 49.79 | 49.78 | 49.79 | 3,598,411 | +0.02(+0.04%) |
Mar 26, 2024 | 49.76 | 49.77 | 49.75 | 49.77 | 3,323,970 | +0.02(+0.04%) |
Mar 25, 2024 | 49.75 | 49.77 | 49.75 | 49.75 | 3,724,712 | +0.01(+0.02%) |
Mar 22, 2024 | 49.74 | 49.76 | 49.74 | 49.74 | 2,450,671 | +0.00(+0.00%) |
Mar 21, 2024 | 49.73 | 49.74 | 49.73 | 49.74 | 3,035,381 | +0.03(+0.06%) |
Mar 20, 2024 | 49.70 | 49.72 | 49.69 | 49.71 | 2,791,313 | +0.01(+0.02%) |
Mar 19, 2024 | 49.69 | 49.70 | 49.69 | 49.70 | 2,975,127 | +0.03(+0.06%) |
Mar 18, 2024 | 49.67 | 49.68 | 49.67 | 49.67 | 2,471,361 | +0.01(+0.02%) |
Mar 15, 2024 | 49.66 | 49.67 | 49.66 | 49.66 | 2,106,600 | +0.00(+0.00%) |
Mar 14, 2024 | 49.65 | 49.67 | 49.65 | 49.66 | 2,972,235 | +0.03(+0.06%) |
Mar 13, 2024 | 49.66 | 49.66 | 49.63 | 49.63 | 3,282,473 | -0.01(-0.02%) |
Mar 12, 2024 | 49.65 | 49.66 | 49.63 | 49.64 | 3,529,144 | +0.00(+0.00%) |
Mar 11, 2024 | 49.66 | 49.66 | 49.64 | 49.64 | 3,535,244 | -0.01(-0.02%) |
Mar 08, 2024 | 49.65 | 49.66 | 49.64 | 49.65 | 3,694,621 | +0.02(+0.04%) |
Mar 07, 2024 | 49.63 | 49.63 | 49.62 | 49.63 | 3,539,959 | +0.03(+0.06%) |
Mar 06, 2024 | 49.61 | 49.62 | 49.60 | 49.61 | 3,158,577 | +0.01(+0.02%) |
Mar 05, 2024 | 49.60 | 49.61 | 49.59 | 49.60 | 3,372,764 | +0.02(+0.04%) |
Mar 04, 2024 | 49.59 | 49.60 | 49.58 | 49.58 | 4,992,057 | +0.00(+0.00%) |
Mar 01, 2024 | 49.58 | 49.59 | 49.57 | 49.58 | 5,853,331 | +0.01(+0.03%) |
Feb 29, 2024 | 49.56 | 49.56 | 49.55 | 49.56 | 5,735,396 | +0.01(+0.02%) |
Feb 28, 2024 | 49.54 | 49.55 | 49.53 | 49.55 | 2,738,622 | +0.02(+0.04%) |
Feb 27, 2024 | 49.53 | 49.55 | 49.53 | 49.53 | 4,155,827 | +0.01(+0.02%) |
Feb 26, 2024 | 49.52 | 49.53 | 49.51 | 49.52 | 2,911,743 | +0.01(+0.02%) |
Feb 23, 2024 | 49.51 | 49.52 | 49.51 | 49.51 | 3,294,017 | +0.01(+0.02%) |
Feb 22, 2024 | 49.50 | 49.51 | 49.50 | 49.50 | 3,239,834 | +0.00(+0.00%) |
Feb 21, 2024 | 49.50 | 49.51 | 49.49 | 49.50 | 2,847,180 | +0.01(+0.02%) |
Feb 20, 2024 | 49.48 | 49.50 | 49.48 | 49.49 | 3,223,841 | +0.03(+0.06%) |
Feb 16, 2024 | 49.45 | 49.47 | 49.45 | 49.46 | 3,682,235 | -0.01(-0.02%) |
Feb 15, 2024 | 49.47 | 49.48 | 49.46 | 49.47 | 4,874,076 | +0.03(+0.06%) |
Feb 14, 2024 | 49.44 | 49.45 | 49.43 | 49.44 | 3,269,832 | +0.01(+0.02%) |
Feb 13, 2024 | 49.43 | 49.45 | 49.42 | 49.43 | 5,626,727 | -0.02(-0.04%) |
Feb 12, 2024 | 49.45 | 49.45 | 49.44 | 49.45 | 2,814,585 | +0.01(+0.02%) |
Feb 09, 2024 | 49.43 | 49.44 | 49.43 | 49.44 | 3,118,858 | +0.01(+0.02%) |
Feb 08, 2024 | 49.43 | 49.44 | 49.42 | 49.43 | 3,291,877 | +0.01(+0.02%) |
Feb 07, 2024 | 49.43 | 49.44 | 49.42 | 49.42 | 4,147,160 | +0.00(+0.00%) |
Feb 06, 2024 | 49.42 | 49.42 | 49.41 | 49.42 | 5,257,887 | +0.02(+0.04%) |
Feb 05, 2024 | 49.42 | 49.42 | 49.39 | 49.40 | 4,123,889 | -0.02(-0.04%) |
Feb 02, 2024 | 49.41 | 49.42 | 49.40 | 49.42 | 6,295,195 | +0.00(+0.00%) |
Feb 01, 2024 | 49.42 | 49.44 | 49.42 | 49.42 | 5,468,199 | +0.03(+0.06%) |
Jan 31, 2024 | 49.39 | 49.42 | 49.39 | 49.40 | 6,439,026 | +0.02(+0.04%) |
Jan 30, 2024 | 49.39 | 49.40 | 49.38 | 49.38 | 4,001,307 | +0.01(+0.02%) |
Jan 29, 2024 | 49.38 | 49.39 | 49.37 | 49.37 | 3,474,913 | +0.01(+0.02%) |
Jan 26, 2024 | 49.35 | 49.37 | 49.35 | 49.36 | 3,100,012 | +0.01(+0.02%) |
Jan 25, 2024 | 49.33 | 49.36 | 49.33 | 49.35 | 3,007,097 | +0.04(+0.08%) |
Jan 24, 2024 | 49.32 | 49.33 | 49.31 | 49.31 | 4,027,274 | +0.00(+0.00%) |
Jan 23, 2024 | 49.32 | 49.32 | 49.30 | 49.31 | 3,659,200 | +0.01(+0.02%) |
Jan 22, 2024 | 49.30 | 49.31 | 49.29 | 49.30 | 4,407,482 | +0.01(+0.02%) |
Jan 19, 2024 | 49.29 | 49.30 | 49.28 | 49.29 | 3,772,576 | +0.00(+0.00%) |
Jan 18, 2024 | 49.28 | 49.29 | 49.28 | 49.29 | 3,418,463 | +0.03(+0.06%) |
Jan 17, 2024 | 49.27 | 49.28 | 49.26 | 49.26 | 3,232,896 | -0.02(-0.04%) |
Jan 16, 2024 | 49.28 | 49.30 | 49.28 | 49.28 | 3,476,622 | +0.00(+0.00%) |
Jan 12, 2024 | 49.27 | 49.29 | 49.27 | 49.28 | 4,440,420 | +0.04(+0.08%) |
Jan 11, 2024 | 49.23 | 49.25 | 49.22 | 49.24 | 4,532,470 | +0.05(+0.10%) |
Jan 10, 2024 | 49.20 | 49.22 | 49.19 | 49.19 | 2,621,686 | +0.00(+0.00%) |
Jan 09, 2024 | 49.18 | 49.20 | 49.18 | 49.19 | 4,150,431 | +0.02(+0.04%) |
Jan 08, 2024 | 49.17 | 49.19 | 49.17 | 49.17 | 3,239,791 | +0.01(+0.02%) |
Jan 05, 2024 | 49.16 | 49.18 | 49.15 | 49.16 | 3,159,216 | +0.00(+0.00%) |
Jan 04, 2024 | 49.16 | 49.17 | 49.15 | 49.16 | 3,246,371 | +0.01(+0.02%) |
Jan 03, 2024 | 49.15 | 49.16 | 49.14 | 49.15 | 4,292,618 | +0.01(+0.02%) |
Jan 02, 2024 | 49.15 | 49.16 | 49.14 | 49.14 | 3,887,051 | +0.00(+0.00%) |
Dec 29, 2023 | 49.13 | 49.15 | 49.13 | 49.14 | 5,056,536 | +0.01(+0.02%) |
Dec 28, 2023 | 49.13 | 49.14 | 49.12 | 49.13 | 5,200,888 | +0.02(+0.03%) |
Dec 27, 2023 | 49.11 | 49.13 | 49.10 | 49.12 | 3,774,069 | +0.02(+0.04%) |
Dec 26, 2023 | 49.09 | 49.10 | 49.08 | 49.10 | 4,298,779 | +0.01(+0.02%) |
Dec 22, 2023 | 49.09 | 49.10 | 49.07 | 49.09 | 5,537,675 | +0.01(+0.02%) |
Dec 21, 2023 | 49.08 | 49.09 | 49.06 | 49.08 | 4,539,975 | +0.03(+0.06%) |
Dec 20, 2023 | 49.03 | 49.05 | 49.02 | 49.05 | 14,042,109 | +0.03(+0.06%) |
Dec 19, 2023 | 49.01 | 49.03 | 49.01 | 49.02 | 4,882,901 | +0.02(+0.04%) |
Dec 18, 2023 | 49.04 | 49.04 | 48.99 | 49.00 | 5,172,255 | +0.00(+0.00%) |
Dec 15, 2023 | 49.00 | 49.02 | 48.99 | 49.00 | 4,421,449 | +0.00(+0.00%) |
Dec 14, 2023 | 48.98 | 49.01 | 48.98 | 49.00 | 11,672,683 | +0.03(+0.06%) |
Dec 13, 2023 | 48.92 | 48.97 | 48.91 | 48.97 | 4,637,642 | +0.07(+0.14%) |
Dec 12, 2023 | 48.90 | 48.91 | 48.88 | 48.90 | 3,877,806 | +0.02(+0.04%) |
Dec 11, 2023 | 48.89 | 48.90 | 48.88 | 48.88 | 2,878,974 | +0.00(+0.00%) |
Dec 08, 2023 | 48.88 | 48.89 | 48.87 | 48.88 | 3,634,986 | -0.01(-0.02%) |
Dec 07, 2023 | 48.89 | 48.90 | 48.88 | 48.89 | 2,771,260 | +0.02(+0.04%) |
Dec 06, 2023 | 48.89 | 48.89 | 48.87 | 48.87 | 3,138,105 | +0.00(+0.00%) |
Dec 05, 2023 | 48.85 | 48.87 | 48.85 | 48.87 | 3,311,871 | +0.03(+0.06%) |
Dec 04, 2023 | 48.84 | 48.85 | 48.84 | 48.84 | 6,627,255 | +0.00(+0.00%) |
Dec 01, 2023 | 48.84 | 48.84 | 48.81 | 48.84 | 4,565,995 | +0.04(+0.08%) |
Nov 30, 2023 | 48.80 | 48.82 | 48.80 | 48.80 | 7,665,748 | +0.01(+0.02%) |
Nov 29, 2023 | 48.79 | 48.80 | 48.78 | 48.79 | 7,676,220 | +0.02(+0.04%) |
Nov 28, 2023 | 48.74 | 48.77 | 48.74 | 48.77 | 2,814,674 | +0.03(+0.06%) |
Nov 27, 2023 | 48.72 | 48.74 | 48.72 | 48.74 | 2,472,783 | +0.04(+0.08%) |
Nov 24, 2023 | 48.72 | 48.73 | 48.71 | 48.71 | 1,050,876 | -0.01(-0.02%) |
Nov 22, 2023 | 48.71 | 48.72 | 48.70 | 48.72 | 3,123,684 | +0.03(+0.06%) |
Nov 21, 2023 | 48.69 | 48.72 | 48.69 | 48.69 | 3,012,834 | +0.01(+0.02%) |
Nov 20, 2023 | 48.68 | 48.69 | 48.67 | 48.68 | 2,992,761 | +0.02(+0.04%) |
Nov 17, 2023 | 48.66 | 48.67 | 48.65 | 48.66 | 4,269,367 | -0.01(-0.02%) |
Nov 16, 2023 | 48.66 | 48.68 | 48.66 | 48.67 | 3,948,365 | +0.02(+0.04%) |
Nov 15, 2023 | 48.64 | 48.65 | 48.63 | 48.65 | 4,890,367 | +0.01(+0.02%) |
Nov 14, 2023 | 48.62 | 48.64 | 48.61 | 48.64 | 3,243,760 | +0.05(+0.10%) |
Nov 13, 2023 | 48.57 | 48.59 | 48.56 | 48.59 | 2,898,151 | +0.03(+0.06%) |
Nov 10, 2023 | 48.57 | 48.58 | 48.56 | 48.56 | 2,305,188 | +0.01(+0.02%) |
Nov 09, 2023 | 48.56 | 48.57 | 48.55 | 48.55 | 2,712,801 | +0.00(+0.00%) |
Nov 08, 2023 | 48.55 | 48.56 | 48.55 | 48.55 | 3,496,067 | +0.01(+0.02%) |
Nov 07, 2023 | 48.54 | 48.55 | 48.53 | 48.54 | 3,864,556 | +0.02(+0.04%) |
Nov 06, 2023 | 48.53 | 48.55 | 48.52 | 48.52 | 16,753,814 | -0.01(-0.02%) |
Nov 03, 2023 | 48.52 | 48.54 | 48.51 | 48.53 | 5,398,067 | +0.04(+0.08%) |
Nov 02, 2023 | 48.49 | 48.51 | 48.49 | 48.49 | 4,940,076 | +0.02(+0.04%) |