Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2024 | 50.51 | 0 | +0.01(+0.01%) | |||
Feb 13, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 0 | +0.02(+0.04%) |
Feb 12, 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 12 | +0.01(+0.02%) |
Feb 09, 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 200 | +0.00(+0.00%) |
Feb 08, 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 0 | +0.01(+0.02%) |
Feb 07, 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 0 | -0.02(-0.04%) |
Feb 06, 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 0 | +0.15(+0.30%) |
Feb 05, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 0 | -0.17(-0.33%) |
Feb 02, 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 100 | +0.60(+1.21%) |
Feb 01, 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 2 | +0.59(+1.19%) |
Jan 31, 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 0 | -0.77(-1.53%) |
Jan 30, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 0 | -0.01(-0.03%) |
Jan 29, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 0 | +0.42(+0.84%) |
Jan 26, 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 100 | +0.00(+0.00%) |
Jan 25, 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 0 | +0.15(+0.31%) |
Jan 24, 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 0 | +0.09(+0.19%) |
Jan 23, 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 0 | +0.07(+0.15%) |
Jan 22, 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 12 | +0.24(+0.49%) |
Jan 19, 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 0 | +0.56(+1.16%) |
Jan 18, 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 10 | +0.48(+1.00%) |
Jan 17, 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 0 | -0.17(-0.36%) |
Jan 16, 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 1 | -0.13(-0.27%) |
Jan 12, 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 100 | +0.04(+0.08%) |
Jan 11, 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 0 | +0.08(+0.17%) |
Jan 10, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 3 | +0.22(+0.46%) |
Jan 09, 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 0 | +0.07(+0.14%) |
Jan 08, 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 146 | +0.68(+1.43%) |
Jan 05, 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 100 | -0.01(-0.02%) |
Jan 04, 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 5 | -0.19(-0.39%) |
Jan 03, 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 63 | -0.32(-0.67%) |
Jan 02, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 0 | -0.35(-0.72%) |
Dec 29, 2023 | 48.14 | 48.14 | 48.14 | 48.14 | 100 | -0.04(-0.09%) |
Dec 28, 2023 | 48.19 | 48.19 | 48.19 | 48.19 | 0 | +0.08(+0.17%) |
Dec 27, 2023 | 48.10 | 48.10 | 48.10 | 48.10 | 0 | +0.06(+0.13%) |
Dec 26, 2023 | 48.04 | 48.04 | 48.04 | 48.04 | 0 | +0.05(+0.10%) |
Dec 22, 2023 | 47.99 | 47.99 | 47.99 | 47.99 | 0 | +0.31(+0.65%) |
Dec 21, 2023 | 47.68 | 47.68 | 47.68 | 47.68 | 0 | +0.47(+1.00%) |
Dec 20, 2023 | 47.21 | 47.21 | 47.21 | 47.21 | 0 | -0.59(-1.23%) |
Dec 19, 2023 | 47.80 | 47.80 | 47.80 | 47.80 | 0 | +0.16(+0.33%) |
Dec 18, 2023 | 47.65 | 47.65 | 47.65 | 47.65 | 0 | +0.29(+0.61%) |
Dec 15, 2023 | 47.36 | 47.36 | 47.36 | 47.36 | 0 | +0.12(+0.26%) |
Dec 14, 2023 | 47.24 | 47.24 | 47.24 | 47.24 | 0 | -0.12(-0.25%) |
Dec 13, 2023 | 47.35 | 47.35 | 47.35 | 47.35 | 0 | +0.47(+1.01%) |
Dec 12, 2023 | 46.88 | 46.88 | 46.88 | 46.88 | 0 | +0.30(+0.65%) |
Dec 11, 2023 | 46.58 | 46.58 | 46.58 | 46.58 | 1 | +0.15(+0.33%) |
Dec 08, 2023 | 46.42 | 46.42 | 46.42 | 46.42 | 0 | +0.19(+0.41%) |
Dec 07, 2023 | 46.23 | 46.23 | 46.23 | 46.23 | 0 | +0.40(+0.87%) |
Dec 06, 2023 | 45.84 | 45.84 | 45.84 | 45.84 | 0 | -0.10(-0.21%) |
Dec 05, 2023 | 45.93 | 45.93 | 45.93 | 45.93 | 0 | +0.03(+0.06%) |
Dec 04, 2023 | 45.91 | 45.91 | 45.91 | 45.91 | 0 | -0.29(-0.62%) |
Dec 01, 2023 | 46.19 | 46.19 | 46.19 | 46.19 | 0 | +0.24(+0.53%) |
Nov 30, 2023 | 45.95 | 45.95 | 45.95 | 45.95 | 0 | +0.22(+0.48%) |
Nov 29, 2023 | 45.73 | 45.73 | 45.73 | 45.73 | 0 | +0.01(+0.03%) |
Nov 28, 2023 | 45.71 | 45.71 | 45.71 | 45.71 | 0 | -0.12(-0.27%) |
Nov 27, 2023 | 45.84 | 45.84 | 45.84 | 45.84 | 0 | -0.05(-0.11%) |
Nov 24, 2023 | 45.89 | 45.89 | 45.89 | 45.89 | 0 | +0.01(+0.02%) |
Nov 22, 2023 | 45.88 | 45.88 | 45.88 | 45.88 | 100 | +0.23(+0.50%) |
Nov 21, 2023 | 45.65 | 45.65 | 45.65 | 45.65 | 0 | +0.01(+0.01%) |
Nov 20, 2023 | 45.65 | 45.65 | 45.65 | 45.65 | 0 | +0.33(+0.72%) |
Nov 17, 2023 | 45.32 | 45.32 | 45.32 | 45.32 | 100 | -0.01(-0.02%) |
Nov 16, 2023 | 45.33 | 45.33 | 45.33 | 45.33 | 1 | +0.05(+0.12%) |
Nov 15, 2023 | 45.27 | 45.27 | 45.27 | 45.27 | 1 | +0.09(+0.21%) |
Nov 14, 2023 | 45.18 | 45.18 | 45.18 | 45.18 | 0 | +0.62(+1.39%) |
Nov 13, 2023 | 44.56 | 44.56 | 44.56 | 44.56 | 0 | +0.12(+0.28%) |
Nov 10, 2023 | 44.44 | 44.44 | 44.44 | 44.44 | 0 | +0.68(+1.56%) |
Nov 09, 2023 | 43.76 | 43.76 | 43.76 | 43.76 | 0 | -0.34(-0.77%) |
Nov 08, 2023 | 44.09 | 44.09 | 44.09 | 44.09 | 0 | +0.20(+0.46%) |
Nov 07, 2023 | 43.89 | 43.89 | 43.89 | 43.89 | 0 | +0.33(+0.76%) |
Nov 06, 2023 | 43.56 | 43.56 | 43.56 | 43.56 | 0 | +0.06(+0.14%) |
Nov 03, 2023 | 43.50 | 43.50 | 43.50 | 43.50 | 100 | +0.42(+0.96%) |
Nov 02, 2023 | 43.08 | 43.08 | 43.08 | 43.08 | 0 | +0.54(+1.26%) |
Nov 01, 2023 | 42.55 | 42.55 | 42.55 | 42.55 | 2 | +0.54(+1.29%) |
Oct 31, 2023 | 42.01 | 42.01 | 42.01 | 42.01 | 0 | +0.29(+0.70%) |
Oct 30, 2023 | 41.71 | 41.71 | 41.71 | 41.71 | 0 | +0.59(+1.44%) |
Oct 27, 2023 | 41.12 | 41.12 | 41.12 | 41.12 | 0 | -0.20(-0.48%) |
Oct 26, 2023 | 41.32 | 41.32 | 41.32 | 41.32 | 0 | -0.54(-1.28%) |
Oct 25, 2023 | 41.94 | 41.94 | 41.86 | 41.86 | 805 | -0.60(-1.41%) |
Oct 24, 2023 | 42.46 | 42.46 | 42.46 | 42.46 | 0 | +0.35(+0.83%) |
Oct 23, 2023 | 42.11 | 42.11 | 42.11 | 42.11 | 0 | -0.10(-0.23%) |
Oct 20, 2023 | 42.21 | 42.21 | 42.21 | 42.21 | 0 | -0.72(-1.67%) |
Oct 19, 2023 | 42.92 | 42.92 | 42.92 | 42.92 | 0 | -0.32(-0.74%) |
Oct 18, 2023 | 43.24 | 43.24 | 43.24 | 43.24 | 0 | -0.63(-1.43%) |
Oct 17, 2023 | 43.87 | 43.87 | 43.87 | 43.87 | 0 | -0.06(-0.13%) |
Oct 16, 2023 | 43.93 | 43.93 | 43.93 | 43.93 | 0 | +0.55(+1.27%) |
Oct 13, 2023 | 43.38 | 43.38 | 43.38 | 43.38 | 0 | -0.20(-0.47%) |
Oct 12, 2023 | 43.58 | 43.58 | 43.58 | 43.58 | 0 | -0.25(-0.57%) |
Oct 11, 2023 | 43.83 | 43.83 | 43.83 | 43.83 | 0 | +0.16(+0.36%) |
Oct 10, 2023 | 43.67 | 43.67 | 43.67 | 43.67 | 0 | +0.38(+0.89%) |
Oct 09, 2023 | 43.29 | 43.29 | 43.29 | 43.29 | 20 | +0.15(+0.34%) |
Oct 06, 2023 | 43.14 | 43.14 | 43.14 | 43.14 | 0 | +0.55(+1.29%) |
Oct 05, 2023 | 42.59 | 42.59 | 42.59 | 42.59 | 1 | -0.10(-0.25%) |
Oct 04, 2023 | 42.70 | 42.70 | 42.70 | 42.70 | 0 | +0.42(+0.99%) |
Oct 03, 2023 | 42.28 | 42.28 | 42.28 | 42.28 | 0 | -0.62(-1.44%) |
Oct 02, 2023 | 42.90 | 42.90 | 42.90 | 42.90 | 0 | -0.11(-0.26%) |
Sep 29, 2023 | 43.01 | 43.01 | 43.01 | 43.01 | 0 | -0.02(-0.04%) |
Sep 28, 2023 | 43.02 | 43.02 | 43.02 | 43.02 | 0 | +0.22(+0.50%) |
Sep 27, 2023 | 42.81 | 42.81 | 42.81 | 42.81 | 0 | -0.06(-0.15%) |
Sep 26, 2023 | 42.87 | 42.87 | 42.87 | 42.87 | 0 | -0.65(-1.49%) |
Sep 25, 2023 | 43.52 | 43.52 | 43.52 | 43.52 | 0 | +0.10(+0.22%) |
Sep 22, 2023 | 43.42 | 43.42 | 43.42 | 43.42 | 0 | -0.03(-0.06%) |
Sep 21, 2023 | 43.45 | 43.45 | 43.45 | 43.45 | 44 | -0.72(-1.64%) |
Sep 20, 2023 | 44.17 | 44.17 | 44.17 | 44.17 | 6 | -0.37(-0.83%) |
Sep 19, 2023 | 44.54 | 44.54 | 44.54 | 44.54 | 0 | -0.05(-0.10%) |
Sep 18, 2023 | 44.59 | 44.59 | 44.59 | 44.59 | 0 | -0.05(-0.11%) |
Sep 15, 2023 | 44.64 | 44.64 | 44.64 | 44.64 | 0 | -0.44(-0.97%) |
Sep 14, 2023 | 45.08 | 45.08 | 45.08 | 45.08 | 0 | +0.23(+0.50%) |
Sep 13, 2023 | 44.85 | 44.85 | 44.85 | 44.85 | 0 | +0.08(+0.17%) |
Sep 12, 2023 | 44.77 | 44.77 | 44.77 | 44.77 | 0 | -0.25(-0.55%) |
Sep 11, 2023 | 45.02 | 45.02 | 45.02 | 45.02 | 2 | +0.33(+0.73%) |
Sep 08, 2023 | 44.70 | 44.70 | 44.70 | 44.70 | 0 | -0.02(-0.04%) |
Sep 07, 2023 | 44.71 | 44.71 | 44.71 | 44.71 | 0 | -0.16(-0.37%) |
Sep 06, 2023 | 44.88 | 44.88 | 44.88 | 44.88 | 0 | -0.20(-0.44%) |
Sep 05, 2023 | 45.08 | 45.08 | 45.08 | 45.08 | 0 | -0.23(-0.50%) |
Sep 01, 2023 | 45.30 | 45.30 | 45.30 | 45.30 | 0 | +0.07(+0.14%) |
Aug 31, 2023 | 45.24 | 45.24 | 45.24 | 45.24 | 0 | +0.00(+0.00%) |
Aug 30, 2023 | 45.24 | 45.24 | 45.24 | 45.24 | 0 | +0.15(+0.34%) |
Aug 29, 2023 | 45.08 | 45.08 | 45.08 | 45.08 | 1 | +0.62(+1.40%) |
Aug 28, 2023 | 44.46 | 44.46 | 44.46 | 44.46 | 0 | +0.30(+0.68%) |
Aug 25, 2023 | 44.16 | 44.16 | 44.16 | 44.16 | 0 | +0.27(+0.63%) |
Aug 24, 2023 | 43.89 | 43.89 | 43.89 | 43.89 | 1 | -0.42(-0.95%) |
Aug 23, 2023 | 44.30 | 44.30 | 44.30 | 44.30 | 0 | +0.41(+0.94%) |
Aug 22, 2023 | 43.89 | 43.89 | 43.89 | 43.89 | 0 | -0.12(-0.26%) |
Aug 21, 2023 | 44.01 | 44.01 | 44.01 | 44.01 | 0 | +0.31(+0.72%) |
Aug 18, 2023 | 43.69 | 43.69 | 43.69 | 43.69 | 0 | -0.09(-0.22%) |
Aug 17, 2023 | 43.79 | 43.79 | 43.79 | 43.79 | 1 | -0.35(-0.80%) |
Aug 16, 2023 | 44.14 | 44.14 | 44.14 | 44.14 | 0 | -0.14(-0.32%) |
Aug 15, 2023 | 44.28 | 44.28 | 44.28 | 44.28 | 0 | -0.37(-0.82%) |
Aug 14, 2023 | 44.65 | 44.65 | 44.65 | 44.65 | 1 | +0.34(+0.77%) |
Aug 11, 2023 | 44.31 | 44.31 | 44.31 | 44.31 | 0 | -0.09(-0.21%) |
Aug 10, 2023 | 44.40 | 44.40 | 44.40 | 44.40 | 1 | -0.08(-0.17%) |
Aug 09, 2023 | 44.48 | 44.48 | 44.48 | 44.48 | 0 | -0.32(-0.71%) |
Aug 08, 2023 | 44.80 | 44.80 | 44.80 | 44.80 | 1 | -0.08(-0.18%) |
Aug 07, 2023 | 44.88 | 44.88 | 44.88 | 44.88 | 1 | +0.32(+0.73%) |
Aug 04, 2023 | 44.55 | 44.55 | 44.55 | 44.55 | 0 | -0.21(-0.47%) |
Aug 03, 2023 | 44.76 | 44.76 | 44.76 | 44.76 | 0 | -0.11(-0.24%) |
Aug 02, 2023 | 44.87 | 44.87 | 44.87 | 44.87 | 0 | -0.58(-1.28%) |
Aug 01, 2023 | 45.45 | 45.45 | 45.45 | 45.45 | 10 | -0.10(-0.22%) |
Jul 31, 2023 | 45.55 | 45.55 | 45.55 | 45.55 | 2 | -0.02(-0.05%) |
Jul 28, 2023 | 45.57 | 45.57 | 45.57 | 45.57 | 0 | +0.35(+0.77%) |
Jul 27, 2023 | 45.22 | 45.22 | 45.22 | 45.22 | 0 | -0.27(-0.58%) |
Jul 26, 2023 | 45.49 | 45.49 | 45.49 | 45.49 | 0 | -0.06(-0.13%) |
Jul 25, 2023 | 45.55 | 45.55 | 45.55 | 45.55 | 0 | +0.15(+0.32%) |
Jul 24, 2023 | 45.40 | 45.40 | 45.40 | 45.40 | 0 | -0.04(-0.08%) |
Jul 21, 2023 | 45.44 | 45.44 | 45.44 | 45.44 | 0 | +0.11(+0.24%) |
Jul 20, 2023 | 45.33 | 45.33 | 45.33 | 45.33 | 0 | -0.21(-0.47%) |
Jul 19, 2023 | 45.54 | 45.54 | 45.54 | 45.54 | 0 | +0.04(+0.08%) |
Jul 18, 2023 | 45.51 | 45.51 | 45.51 | 45.51 | 0 | +0.22(+0.49%) |
Jul 17, 2023 | 45.28 | 45.28 | 45.28 | 45.28 | 0 | +0.21(+0.46%) |
Jul 14, 2023 | 45.08 | 45.08 | 45.08 | 45.08 | 0 | +0.11(+0.25%) |
Jul 13, 2023 | 44.97 | 44.97 | 44.97 | 44.97 | 0 | +0.31(+0.70%) |
Jul 12, 2023 | 44.65 | 44.65 | 44.65 | 44.65 | 0 | +0.40(+0.90%) |
Jul 11, 2023 | 44.26 | 44.26 | 44.26 | 44.26 | 0 | +0.22(+0.51%) |
Jul 10, 2023 | 44.03 | 44.03 | 44.03 | 44.03 | 0 | +0.01(+0.02%) |
Jul 07, 2023 | 44.03 | 44.03 | 44.03 | 44.03 | 0 | -0.18(-0.40%) |
Jul 06, 2023 | 44.20 | 44.20 | 44.20 | 44.20 | 0 | -0.26(-0.58%) |
Jul 05, 2023 | 44.46 | 44.46 | 44.46 | 44.46 | 0 | -0.06(-0.13%) |
Jul 03, 2023 | 44.52 | 44.52 | 44.52 | 44.52 | 0 | -0.12(-0.27%) |
Jun 30, 2023 | 44.64 | 44.64 | 44.64 | 44.64 | 0 | +0.59(+1.34%) |
Jun 29, 2023 | 44.05 | 44.05 | 44.05 | 44.05 | 0 | +0.26(+0.59%) |
Jun 28, 2023 | 43.79 | 43.79 | 43.79 | 43.79 | 1 | -0.13(-0.30%) |
Jun 27, 2023 | 43.93 | 43.93 | 43.93 | 43.93 | 0 | +0.44(+1.00%) |
Jun 26, 2023 | 43.49 | 43.49 | 43.49 | 43.49 | 1 | -0.24(-0.56%) |
Jun 23, 2023 | 43.73 | 43.73 | 43.73 | 43.73 | 0 | -0.27(-0.62%) |
Jun 22, 2023 | 44.01 | 44.01 | 44.01 | 44.01 | 0 | +0.22(+0.50%) |
Jun 21, 2023 | 43.79 | 43.79 | 43.79 | 43.79 | 0 | -0.23(-0.53%) |
Jun 20, 2023 | 44.02 | 44.02 | 44.02 | 44.02 | 0 | -0.24(-0.55%) |
Jun 16, 2023 | 44.26 | 44.26 | 44.26 | 44.26 | 0 | -0.07(-0.15%) |