Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2024 | 44.44 | 0 | +0.02(+0.04%) | |||
Feb 13, 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 0 | +0.03(+0.07%) |
Feb 12, 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 0 | -0.04(-0.08%) |
Feb 09, 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 0 | +0.00(+0.00%) |
Feb 08, 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 1 | -0.01(-0.03%) |
Feb 07, 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 0 | -0.04(-0.10%) |
Feb 06, 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 0 | -0.08(-0.17%) |
Feb 05, 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 2 | -0.29(-0.65%) |
Feb 02, 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 100 | -0.37(-0.81%) |
Feb 01, 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 0 | +0.61(+1.38%) |
Jan 31, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 30 | -0.38(-0.85%) |
Jan 30, 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 0 | -0.06(-0.12%) |
Jan 29, 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 0 | +0.14(+0.32%) |
Jan 26, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 0 | +0.31(+0.69%) |
Jan 25, 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 0 | +0.21(+0.47%) |
Jan 24, 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 0 | +0.55(+1.26%) |
Jan 23, 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 2 | -0.12(-0.27%) |
Jan 22, 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 3 | +0.14(+0.31%) |
Jan 19, 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 0 | +0.25(+0.58%) |
Jan 18, 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 0 | +0.54(+1.25%) |
Jan 17, 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 22 | -0.53(-1.23%) |
Jan 16, 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 27 | -0.80(-1.81%) |
Jan 12, 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 0 | +0.30(+0.68%) |
Jan 11, 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 0 | +0.07(+0.16%) |
Jan 10, 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 5 | +0.25(+0.57%) |
Jan 09, 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 96 | -0.35(-0.79%) |
Jan 08, 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 83 | +0.53(+1.21%) |
Jan 05, 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 100 | -0.05(-0.11%) |
Jan 04, 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 14 | +0.02(+0.05%) |
Jan 03, 2024 | 43.50 | 43.59 | 43.50 | 43.59 | 150 | -0.43(-0.98%) |
Jan 02, 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 2 | -0.86(-1.91%) |
Dec 29, 2023 | 44.88 | 44.88 | 44.88 | 44.88 | 100 | +0.04(+0.08%) |
Dec 28, 2023 | 44.84 | 44.84 | 44.84 | 44.84 | 4 | -0.12(-0.26%) |
Dec 27, 2023 | 44.96 | 44.96 | 44.96 | 44.96 | 2 | +0.25(+0.55%) |
Dec 26, 2023 | 44.71 | 44.71 | 44.71 | 44.71 | 3 | +0.26(+0.58%) |
Dec 22, 2023 | 44.46 | 44.46 | 44.46 | 44.46 | 101 | -0.03(-0.07%) |
Dec 21, 2023 | 44.49 | 44.49 | 44.49 | 44.49 | 0 | +0.60(+1.38%) |
Dec 20, 2023 | 43.88 | 43.88 | 43.88 | 43.88 | 2 | -0.44(-1.00%) |
Dec 19, 2023 | 44.33 | 44.33 | 44.33 | 44.33 | 2 | +0.33(+0.76%) |
Dec 18, 2023 | 43.99 | 43.99 | 43.99 | 43.99 | 2 | +0.05(+0.12%) |
Dec 15, 2023 | 43.94 | 43.94 | 43.94 | 43.94 | 0 | -0.35(-0.80%) |
Dec 14, 2023 | 44.30 | 44.30 | 44.30 | 44.30 | 0 | +0.48(+1.10%) |
Dec 13, 2023 | 43.81 | 43.81 | 43.81 | 43.81 | 0 | +0.50(+1.15%) |
Dec 12, 2023 | 43.21 | 43.31 | 43.21 | 43.31 | 101 | +0.14(+0.32%) |
Dec 11, 2023 | 43.18 | 43.18 | 43.18 | 43.18 | 4 | +0.21(+0.48%) |
Dec 08, 2023 | 42.97 | 42.97 | 42.97 | 42.97 | 101 | +0.09(+0.22%) |
Dec 07, 2023 | 42.88 | 42.88 | 42.88 | 42.88 | 3 | +0.17(+0.40%) |
Dec 06, 2023 | 42.70 | 42.70 | 42.70 | 42.70 | 0 | +0.06(+0.14%) |
Dec 05, 2023 | 42.64 | 42.64 | 42.64 | 42.64 | 2 | -0.12(-0.28%) |
Dec 04, 2023 | 42.76 | 42.76 | 42.76 | 42.76 | 0 | -0.25(-0.58%) |
Dec 01, 2023 | 43.01 | 43.01 | 43.01 | 43.01 | 101 | +0.34(+0.81%) |
Nov 30, 2023 | 42.67 | 42.67 | 42.67 | 42.67 | 2 | -0.04(-0.09%) |
Nov 29, 2023 | 42.71 | 42.71 | 42.71 | 42.71 | 0 | +0.15(+0.35%) |
Nov 28, 2023 | 42.56 | 42.56 | 42.56 | 42.56 | 1 | -0.03(-0.08%) |
Nov 27, 2023 | 42.59 | 42.59 | 42.59 | 42.59 | 0 | -0.15(-0.35%) |
Nov 24, 2023 | 42.74 | 42.74 | 42.74 | 42.74 | 0 | +0.40(+0.94%) |
Nov 22, 2023 | 42.34 | 42.34 | 42.34 | 42.34 | 101 | +0.08(+0.20%) |
Nov 21, 2023 | 42.26 | 42.26 | 42.26 | 42.26 | 2 | -0.19(-0.45%) |
Nov 20, 2023 | 42.45 | 42.45 | 42.45 | 42.45 | 2 | +0.07(+0.16%) |
Nov 17, 2023 | 42.38 | 42.38 | 42.38 | 42.38 | 101 | +0.39(+0.93%) |
Nov 16, 2023 | 41.99 | 41.99 | 41.99 | 41.99 | 1 | +0.01(+0.01%) |
Nov 15, 2023 | 41.98 | 41.98 | 41.98 | 41.98 | 2 | +0.18(+0.42%) |
Nov 14, 2023 | 41.81 | 41.81 | 41.81 | 41.81 | 0 | +1.18(+2.91%) |
Nov 13, 2023 | 40.63 | 40.63 | 40.63 | 40.63 | 2 | -0.01(-0.04%) |
Nov 10, 2023 | 40.64 | 40.64 | 40.64 | 40.64 | 0 | +0.22(+0.54%) |
Nov 09, 2023 | 40.42 | 40.42 | 40.42 | 40.42 | 0 | -0.05(-0.13%) |
Nov 08, 2023 | 40.48 | 40.48 | 40.48 | 40.48 | 1 | +0.07(+0.18%) |
Nov 07, 2023 | 40.40 | 40.40 | 40.40 | 40.40 | 0 | -0.02(-0.04%) |
Nov 06, 2023 | 40.42 | 40.42 | 40.42 | 40.42 | 0 | -0.06(-0.15%) |
Nov 03, 2023 | 40.48 | 40.48 | 40.48 | 40.48 | 0 | +0.44(+1.09%) |
Nov 02, 2023 | 40.04 | 40.04 | 40.04 | 40.04 | 0 | +0.87(+2.23%) |
Nov 01, 2023 | 39.17 | 39.17 | 39.17 | 39.17 | 2 | +0.10(+0.26%) |
Oct 31, 2023 | 39.07 | 39.07 | 39.07 | 39.07 | 0 | +0.15(+0.39%) |
Oct 30, 2023 | 38.92 | 38.92 | 38.92 | 38.92 | 2 | +0.32(+0.82%) |
Oct 27, 2023 | 38.60 | 38.60 | 38.60 | 38.60 | 101 | -0.31(-0.80%) |
Oct 26, 2023 | 38.91 | 38.91 | 38.91 | 38.91 | 0 | -0.12(-0.30%) |
Oct 25, 2023 | 39.03 | 39.03 | 39.03 | 39.03 | 7 | -0.36(-0.93%) |
Oct 24, 2023 | 39.40 | 39.40 | 39.40 | 39.40 | 0 | +0.38(+0.96%) |
Oct 23, 2023 | 39.02 | 39.02 | 39.02 | 39.02 | 0 | +0.08(+0.22%) |
Oct 20, 2023 | 38.94 | 38.94 | 38.94 | 38.94 | 0 | -0.35(-0.88%) |
Oct 19, 2023 | 39.28 | 39.28 | 39.28 | 39.28 | 5 | -0.29(-0.72%) |
Oct 18, 2023 | 39.57 | 39.57 | 39.57 | 39.57 | 1 | -0.77(-1.91%) |
Oct 17, 2023 | 40.34 | 40.34 | 40.34 | 40.34 | 2 | -0.19(-0.47%) |
Oct 16, 2023 | 40.53 | 40.53 | 40.53 | 40.53 | 2 | +0.24(+0.59%) |
Oct 13, 2023 | 40.30 | 40.30 | 40.30 | 40.30 | 101 | -0.51(-1.25%) |
Oct 12, 2023 | 40.81 | 40.81 | 40.81 | 40.81 | 0 | -0.32(-0.78%) |
Oct 11, 2023 | 41.13 | 41.13 | 41.13 | 41.13 | 0 | +0.27(+0.66%) |
Oct 10, 2023 | 40.86 | 40.86 | 40.86 | 40.86 | 0 | +0.58(+1.44%) |
Oct 09, 2023 | 39.89 | 40.28 | 39.89 | 40.28 | 104 | -0.19(-0.47%) |
Oct 06, 2023 | 40.47 | 40.47 | 40.47 | 40.47 | 0 | +0.53(+1.32%) |
Oct 05, 2023 | 39.94 | 39.94 | 39.94 | 39.94 | 0 | +0.34(+0.86%) |
Oct 04, 2023 | 39.59 | 39.60 | 39.59 | 39.60 | 424 | +0.24(+0.61%) |
Oct 03, 2023 | 39.35 | 39.35 | 39.35 | 39.35 | 0 | -0.32(-0.80%) |
Oct 02, 2023 | 39.67 | 39.67 | 39.67 | 39.67 | 0 | -0.58(-1.44%) |
Sep 29, 2023 | 40.25 | 40.25 | 40.25 | 40.25 | 0 | -0.00(-0.00%) |
Sep 28, 2023 | 40.25 | 40.25 | 40.25 | 40.25 | 0 | +0.28(+0.69%) |
Sep 27, 2023 | 39.97 | 39.97 | 39.97 | 39.97 | 0 | -0.09(-0.23%) |
Sep 26, 2023 | 40.07 | 40.07 | 40.07 | 40.07 | 0 | -0.59(-1.44%) |
Sep 25, 2023 | 40.65 | 40.65 | 40.65 | 40.65 | 0 | -0.20(-0.48%) |
Sep 22, 2023 | 40.85 | 40.85 | 40.85 | 40.85 | 0 | -0.02(-0.05%) |
Sep 21, 2023 | 40.87 | 40.87 | 40.87 | 40.87 | 0 | -0.76(-1.81%) |
Sep 20, 2023 | 41.63 | 41.63 | 41.63 | 41.63 | 0 | -0.02(-0.06%) |
Sep 19, 2023 | 41.65 | 41.65 | 41.65 | 41.65 | 0 | -0.07(-0.17%) |
Sep 18, 2023 | 41.82 | 41.82 | 41.72 | 41.72 | 142 | -0.42(-1.00%) |
Sep 15, 2023 | 42.14 | 42.14 | 42.14 | 42.14 | 0 | -0.01(-0.03%) |
Sep 14, 2023 | 42.15 | 42.15 | 42.15 | 42.15 | 0 | +0.46(+1.10%) |
Sep 13, 2023 | 41.91 | 41.91 | 41.70 | 41.70 | 112 | -0.06(-0.14%) |
Sep 12, 2023 | 42.17 | 42.17 | 41.53 | 41.76 | 495 | -0.30(-0.72%) |
Sep 11, 2023 | 42.06 | 42.06 | 42.06 | 42.06 | 20 | +0.24(+0.58%) |
Sep 08, 2023 | 41.82 | 41.82 | 41.82 | 41.82 | 0 | -0.03(-0.06%) |
Sep 07, 2023 | 41.84 | 41.84 | 41.84 | 41.84 | 107 | -0.23(-0.55%) |
Sep 06, 2023 | 42.07 | 42.07 | 42.07 | 42.07 | 0 | -0.14(-0.34%) |
Sep 05, 2023 | 42.22 | 42.22 | 42.22 | 42.22 | 0 | -0.48(-1.13%) |
Sep 01, 2023 | 42.70 | 42.70 | 42.70 | 42.70 | 0 | -0.02(-0.05%) |
Aug 31, 2023 | 42.72 | 42.72 | 42.72 | 42.72 | 0 | -0.28(-0.66%) |
Aug 30, 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 2 | -0.15(-0.34%) |
Aug 29, 2023 | 43.15 | 43.15 | 43.15 | 43.15 | 1 | +0.62(+1.46%) |
Aug 28, 2023 | 42.53 | 42.53 | 42.53 | 42.53 | 0 | +0.42(+1.00%) |
Aug 25, 2023 | 42.11 | 42.11 | 42.11 | 42.11 | 0 | +0.20(+0.48%) |
Aug 24, 2023 | 41.91 | 41.91 | 41.91 | 41.91 | 1 | -0.58(-1.37%) |
Aug 23, 2023 | 42.49 | 42.49 | 42.49 | 42.49 | 0 | +0.53(+1.25%) |
Aug 22, 2023 | 41.96 | 41.96 | 41.96 | 41.96 | 50 | -0.07(-0.16%) |
Aug 21, 2023 | 42.03 | 42.03 | 42.03 | 42.03 | 0 | +0.07(+0.16%) |
Aug 18, 2023 | 41.97 | 41.97 | 41.97 | 41.97 | 0 | -0.10(-0.24%) |
Aug 17, 2023 | 42.07 | 42.07 | 42.07 | 42.07 | 1 | -0.31(-0.72%) |
Aug 16, 2023 | 42.57 | 42.58 | 42.38 | 42.38 | 202 | -0.29(-0.68%) |
Aug 15, 2023 | 42.67 | 42.67 | 42.67 | 42.67 | 0 | -0.55(-1.27%) |
Aug 14, 2023 | 43.21 | 43.21 | 43.21 | 43.21 | 107 | -0.11(-0.26%) |
Aug 11, 2023 | 43.32 | 43.32 | 43.32 | 43.32 | 305 | -0.43(-0.99%) |
Aug 10, 2023 | 43.81 | 43.82 | 43.76 | 43.76 | 475 | +0.10(+0.22%) |
Aug 09, 2023 | 43.67 | 43.67 | 43.66 | 43.66 | 406 | -0.03(-0.06%) |
Aug 08, 2023 | 43.69 | 43.69 | 43.69 | 43.69 | 0 | -0.10(-0.22%) |
Aug 07, 2023 | 43.56 | 43.79 | 43.56 | 43.79 | 1,317 | +0.29(+0.66%) |
Aug 04, 2023 | 43.50 | 43.50 | 43.50 | 43.50 | 0 | -0.07(-0.17%) |
Aug 03, 2023 | 43.57 | 43.57 | 43.57 | 43.57 | 0 | -0.31(-0.70%) |
Aug 02, 2023 | 43.88 | 43.88 | 43.88 | 43.88 | 0 | -0.70(-1.56%) |
Aug 01, 2023 | 44.57 | 44.57 | 44.57 | 44.57 | 101 | -0.39(-0.86%) |
Jul 31, 2023 | 44.96 | 44.96 | 44.96 | 44.96 | 103 | -0.06(-0.13%) |
Jul 28, 2023 | 45.01 | 45.01 | 45.01 | 45.01 | 101 | +0.32(+0.72%) |
Jul 27, 2023 | 45.09 | 45.09 | 44.69 | 44.69 | 1,112 | -0.16(-0.35%) |
Jul 26, 2023 | 44.44 | 44.85 | 44.44 | 44.85 | 760 | +0.08(+0.18%) |
Jul 25, 2023 | 44.77 | 44.77 | 44.77 | 44.77 | 0 | +0.24(+0.54%) |
Jul 24, 2023 | 44.50 | 44.52 | 44.33 | 44.52 | 842 | -0.23(-0.52%) |
Jul 21, 2023 | 44.76 | 44.76 | 44.76 | 44.76 | 101 | -0.02(-0.05%) |
Jul 20, 2023 | 44.78 | 44.79 | 44.73 | 44.78 | 955 | -0.42(-0.94%) |
Jul 19, 2023 | 45.20 | 45.20 | 45.20 | 45.20 | 0 | -0.19(-0.41%) |
Jul 18, 2023 | 45.39 | 45.39 | 45.39 | 45.39 | 13 | +0.19(+0.42%) |
Jul 17, 2023 | 45.20 | 45.20 | 45.20 | 45.20 | 0 | -0.08(-0.18%) |
Jul 14, 2023 | 45.28 | 45.28 | 45.28 | 45.28 | 101 | -0.12(-0.26%) |
Jul 13, 2023 | 45.40 | 45.40 | 45.40 | 45.40 | 0 | +0.82(+1.84%) |
Jul 12, 2023 | 44.58 | 44.58 | 44.58 | 44.58 | 0 | +0.84(+1.92%) |
Jul 11, 2023 | 43.74 | 43.74 | 43.74 | 43.74 | 0 | +0.25(+0.57%) |
Jul 10, 2023 | 43.38 | 43.49 | 43.38 | 43.49 | 1,253 | +0.15(+0.35%) |
Jul 07, 2023 | 43.34 | 43.34 | 43.34 | 43.34 | 0 | +0.14(+0.32%) |
Jul 06, 2023 | 43.20 | 43.20 | 43.20 | 43.20 | 101 | -0.76(-1.73%) |
Jul 05, 2023 | 43.97 | 43.97 | 43.97 | 43.97 | 5 | -0.47(-1.05%) |
Jul 03, 2023 | 44.43 | 44.43 | 44.43 | 44.43 | 0 | -0.15(-0.34%) |
Jun 30, 2023 | 44.59 | 44.59 | 44.59 | 44.59 | 0 | +0.61(+1.39%) |
Jun 29, 2023 | 43.98 | 43.98 | 43.98 | 43.98 | 101 | -0.13(-0.29%) |
Jun 28, 2023 | 44.11 | 44.11 | 44.11 | 44.11 | 1 | +0.18(+0.41%) |
Jun 27, 2023 | 43.96 | 43.99 | 43.93 | 43.93 | 1,152 | +0.31(+0.70%) |
Jun 26, 2023 | 43.62 | 43.62 | 43.62 | 43.62 | 0 | -0.02(-0.05%) |
Jun 23, 2023 | 43.64 | 43.64 | 43.64 | 43.64 | 0 | -0.63(-1.41%) |
Jun 22, 2023 | 44.27 | 44.27 | 44.27 | 44.27 | 0 | -0.15(-0.34%) |
Jun 21, 2023 | 44.42 | 44.42 | 44.42 | 44.42 | 0 | -0.22(-0.48%) |
Jun 20, 2023 | 44.64 | 44.64 | 44.64 | 44.64 | 0 | -0.67(-1.48%) |
Jun 16, 2023 | 45.31 | 45.31 | 45.31 | 45.31 | 101 | -0.13(-0.28%) |