Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2024 | 37.33 | 0 | -0.00(-0.00%) | |||
Feb 13, 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 2 | +0.01(+0.02%) |
Feb 12, 2024 | 37.27 | 37.32 | 37.24 | 37.32 | 6,244 | -0.01(-0.02%) |
Feb 09, 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 100 | -0.05(-0.13%) |
Feb 08, 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 0 | -0.05(-0.14%) |
Feb 07, 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 2 | -0.20(-0.52%) |
Feb 06, 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 2 | +0.01(+0.03%) |
Feb 05, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 0 | +0.22(+0.59%) |
Feb 02, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 100 | -0.36(-0.94%) |
Feb 01, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 0 | +0.49(+1.32%) |
Jan 31, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 10 | -0.05(-0.15%) |
Jan 30, 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 0 | -0.21(-0.56%) |
Jan 29, 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 38 | -0.12(-0.32%) |
Jan 26, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 0 | -0.07(-0.18%) |
Jan 25, 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 0 | -0.12(-0.33%) |
Jan 24, 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 0 | +0.32(+0.85%) |
Jan 23, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 0 | -0.01(-0.03%) |
Jan 22, 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 0 | -0.31(-0.83%) |
Jan 19, 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 0 | +0.25(+0.66%) |
Jan 18, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 0 | +0.38(+1.03%) |
Jan 17, 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 0 | -0.58(-1.55%) |
Jan 16, 2024 | 38.14 | 38.15 | 37.80 | 37.80 | 200 | -0.84(-2.16%) |
Jan 12, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 0 | +0.10(+0.26%) |
Jan 11, 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 0 | -0.08(-0.20%) |
Jan 10, 2024 | 38.62 | 38.62 | 38.61 | 38.61 | 203 | +0.01(+0.02%) |
Jan 09, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 0 | -0.41(-1.05%) |
Jan 08, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 20 | -0.15(-0.37%) |
Jan 05, 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 100 | +0.08(+0.21%) |
Jan 04, 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 72 | -0.15(-0.38%) |
Jan 03, 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 0 | -0.40(-1.02%) |
Jan 02, 2024 | 39.77 | 39.77 | 39.63 | 39.63 | 251 | -0.64(-1.58%) |
Dec 29, 2023 | 40.27 | 40.27 | 40.27 | 40.27 | 100 | +0.03(+0.09%) |
Dec 28, 2023 | 40.23 | 40.23 | 40.23 | 40.23 | 94 | +0.44(+1.10%) |
Dec 27, 2023 | 39.80 | 39.80 | 39.80 | 39.80 | 8 | +0.18(+0.45%) |
Dec 26, 2023 | 39.62 | 39.62 | 39.62 | 39.62 | 0 | +0.22(+0.56%) |
Dec 22, 2023 | 39.40 | 39.40 | 39.40 | 39.40 | 0 | +0.15(+0.38%) |
Dec 21, 2023 | 39.25 | 39.25 | 39.25 | 39.25 | 0 | +0.73(+1.89%) |
Dec 20, 2023 | 38.52 | 38.52 | 38.52 | 38.52 | 0 | -0.80(-2.03%) |
Dec 19, 2023 | 39.32 | 39.32 | 39.32 | 39.32 | 0 | +0.30(+0.78%) |
Dec 18, 2023 | 39.02 | 39.03 | 38.92 | 39.01 | 1,903 | -0.20(-0.52%) |
Dec 15, 2023 | 39.21 | 39.21 | 39.21 | 39.21 | 0 | -0.15(-0.38%) |
Dec 14, 2023 | 39.36 | 39.36 | 39.36 | 39.36 | 0 | +0.60(+1.54%) |
Dec 13, 2023 | 38.77 | 38.77 | 38.77 | 38.77 | 0 | +0.36(+0.94%) |
Dec 12, 2023 | 38.40 | 38.40 | 38.40 | 38.40 | 0 | -0.19(-0.50%) |
Dec 11, 2023 | 38.60 | 38.60 | 38.60 | 38.60 | 0 | +0.20(+0.52%) |
Dec 08, 2023 | 38.40 | 38.40 | 38.40 | 38.40 | 0 | -0.10(-0.27%) |
Dec 07, 2023 | 38.50 | 38.50 | 38.50 | 38.50 | 0 | +0.12(+0.31%) |
Dec 06, 2023 | 38.38 | 38.38 | 38.38 | 38.38 | 20 | +0.01(+0.03%) |
Dec 05, 2023 | 38.37 | 38.37 | 38.37 | 38.37 | 0 | -0.30(-0.77%) |
Dec 04, 2023 | 38.67 | 38.67 | 38.67 | 38.67 | 0 | -0.23(-0.60%) |
Dec 01, 2023 | 38.90 | 38.90 | 38.90 | 38.90 | 0 | +0.23(+0.61%) |
Nov 30, 2023 | 38.67 | 38.67 | 38.67 | 38.67 | 0 | +0.09(+0.22%) |
Nov 29, 2023 | 38.58 | 38.58 | 38.58 | 38.58 | 0 | -0.06(-0.16%) |
Nov 28, 2023 | 38.64 | 38.64 | 38.64 | 38.64 | 0 | +0.19(+0.50%) |
Nov 27, 2023 | 38.45 | 38.45 | 38.45 | 38.45 | 12 | -0.08(-0.21%) |
Nov 24, 2023 | 38.53 | 38.53 | 38.53 | 38.53 | 0 | +0.04(+0.11%) |
Nov 22, 2023 | 38.49 | 38.49 | 38.49 | 38.49 | 100 | -0.08(-0.21%) |
Nov 21, 2023 | 38.57 | 38.57 | 38.57 | 38.57 | 0 | -0.20(-0.52%) |
Nov 20, 2023 | 38.77 | 38.77 | 38.77 | 38.77 | 0 | +0.32(+0.83%) |
Nov 17, 2023 | 38.45 | 38.45 | 38.45 | 38.45 | 100 | +0.28(+0.75%) |
Nov 16, 2023 | 38.16 | 38.16 | 38.16 | 38.16 | 1 | -0.24(-0.62%) |
Nov 15, 2023 | 38.40 | 38.40 | 38.40 | 38.40 | 3 | +0.28(+0.74%) |
Nov 14, 2023 | 38.12 | 38.12 | 38.12 | 38.12 | 0 | +0.81(+2.17%) |
Nov 13, 2023 | 37.31 | 37.31 | 37.31 | 37.31 | 0 | -0.16(-0.43%) |
Nov 10, 2023 | 37.47 | 37.47 | 37.47 | 37.47 | 0 | +0.28(+0.75%) |
Nov 09, 2023 | 37.19 | 37.19 | 37.19 | 37.19 | 0 | -0.25(-0.67%) |
Nov 08, 2023 | 37.44 | 37.44 | 37.44 | 37.44 | 1 | -0.08(-0.20%) |
Nov 07, 2023 | 37.52 | 37.52 | 37.52 | 37.52 | 0 | -0.07(-0.20%) |
Nov 06, 2023 | 37.59 | 37.59 | 37.59 | 37.59 | 0 | +0.23(+0.61%) |
Nov 03, 2023 | 37.37 | 37.37 | 37.37 | 37.37 | 0 | +0.67(+1.82%) |
Nov 02, 2023 | 36.70 | 36.70 | 36.70 | 36.70 | 0 | +0.56(+1.56%) |
Nov 01, 2023 | 36.14 | 36.14 | 36.14 | 36.14 | 0 | +0.14(+0.38%) |
Oct 31, 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 0 | -0.05(-0.15%) |
Oct 30, 2023 | 36.05 | 36.05 | 36.05 | 36.05 | 0 | +0.40(+1.11%) |
Oct 27, 2023 | 35.66 | 35.66 | 35.66 | 35.66 | 0 | +0.07(+0.20%) |
Oct 26, 2023 | 35.59 | 35.59 | 35.59 | 35.59 | 8 | -0.07(-0.20%) |
Oct 25, 2023 | 35.66 | 35.66 | 35.66 | 35.66 | 0 | -0.66(-1.81%) |
Oct 24, 2023 | 36.31 | 36.31 | 36.31 | 36.31 | 0 | +0.32(+0.89%) |
Oct 23, 2023 | 35.99 | 35.99 | 35.99 | 35.99 | 0 | -0.09(-0.25%) |
Oct 20, 2023 | 36.08 | 36.08 | 36.08 | 36.08 | 100 | -0.40(-1.09%) |
Oct 19, 2023 | 36.48 | 36.48 | 36.48 | 36.48 | 0 | -0.14(-0.37%) |
Oct 18, 2023 | 36.62 | 36.62 | 36.62 | 36.62 | 0 | -0.72(-1.94%) |
Oct 17, 2023 | 37.34 | 37.34 | 37.34 | 37.34 | 0 | -0.20(-0.54%) |
Oct 16, 2023 | 37.33 | 37.55 | 37.23 | 37.55 | 704 | +0.19(+0.51%) |
Oct 13, 2023 | 37.35 | 37.35 | 37.35 | 37.35 | 0 | -0.36(-0.95%) |
Oct 12, 2023 | 37.71 | 37.71 | 37.71 | 37.71 | 0 | -0.25(-0.67%) |
Oct 11, 2023 | 37.96 | 37.96 | 37.96 | 37.96 | 0 | +0.14(+0.37%) |
Oct 10, 2023 | 37.82 | 37.82 | 37.82 | 37.82 | 0 | +0.41(+1.10%) |
Oct 09, 2023 | 37.41 | 37.41 | 37.41 | 37.41 | 10 | -0.28(-0.74%) |
Oct 06, 2023 | 37.69 | 37.69 | 37.69 | 37.69 | 0 | +0.36(+0.96%) |
Oct 05, 2023 | 37.34 | 37.34 | 37.34 | 37.34 | 0 | +0.03(+0.09%) |
Oct 04, 2023 | 37.30 | 37.30 | 37.30 | 37.30 | 0 | +0.18(+0.49%) |
Oct 03, 2023 | 37.12 | 37.12 | 37.12 | 37.12 | 5 | -0.28(-0.75%) |
Oct 02, 2023 | 37.40 | 37.40 | 37.40 | 37.40 | 0 | -0.16(-0.42%) |
Sep 29, 2023 | 37.55 | 37.55 | 37.55 | 37.55 | 0 | -0.00(-0.01%) |
Sep 28, 2023 | 37.56 | 37.56 | 37.56 | 37.56 | 0 | +0.08(+0.21%) |
Sep 27, 2023 | 37.48 | 37.48 | 37.48 | 37.48 | 0 | +0.17(+0.45%) |
Sep 26, 2023 | 37.31 | 37.31 | 37.31 | 37.31 | 2 | -0.48(-1.26%) |
Sep 25, 2023 | 37.79 | 37.79 | 37.79 | 37.79 | 24 | +0.02(+0.06%) |
Sep 22, 2023 | 37.77 | 37.77 | 37.77 | 37.77 | 100 | +0.19(+0.51%) |
Sep 21, 2023 | 37.81 | 37.81 | 37.58 | 37.58 | 2,333 | -0.58(-1.52%) |
Sep 20, 2023 | 38.47 | 38.51 | 38.16 | 38.16 | 1,209 | -0.12(-0.31%) |
Sep 19, 2023 | 38.28 | 38.28 | 38.28 | 38.28 | 0 | -0.21(-0.55%) |
Sep 18, 2023 | 38.54 | 38.54 | 38.49 | 38.49 | 402 | -0.10(-0.27%) |
Sep 15, 2023 | 38.69 | 38.69 | 38.59 | 38.59 | 201 | -0.08(-0.22%) |
Sep 14, 2023 | 38.67 | 38.68 | 38.67 | 38.68 | 2,817 | +0.09(+0.24%) |
Sep 13, 2023 | 38.59 | 38.59 | 38.59 | 38.59 | 0 | -0.08(-0.20%) |
Sep 12, 2023 | 38.66 | 38.66 | 38.66 | 38.66 | 0 | -0.23(-0.60%) |
Sep 11, 2023 | 38.90 | 38.90 | 38.90 | 38.90 | 0 | +0.44(+1.13%) |
Sep 08, 2023 | 38.46 | 38.46 | 38.46 | 38.46 | 100 | +0.15(+0.40%) |
Sep 07, 2023 | 38.47 | 38.47 | 38.29 | 38.31 | 1,810 | -0.38(-0.99%) |
Sep 06, 2023 | 38.69 | 38.69 | 38.69 | 38.69 | 0 | -0.22(-0.56%) |
Sep 05, 2023 | 38.86 | 38.91 | 38.85 | 38.91 | 2,816 | -0.05(-0.13%) |
Sep 01, 2023 | 38.95 | 38.96 | 38.95 | 38.96 | 2,542 | +0.08(+0.21%) |
Aug 31, 2023 | 38.88 | 38.88 | 38.88 | 38.88 | 0 | -0.32(-0.81%) |
Aug 30, 2023 | 39.19 | 39.19 | 39.19 | 39.19 | 2 | -0.10(-0.25%) |
Aug 29, 2023 | 39.29 | 39.29 | 39.29 | 39.29 | 1 | +0.51(+1.32%) |
Aug 28, 2023 | 38.78 | 38.78 | 38.78 | 38.78 | 54 | +0.24(+0.63%) |
Aug 25, 2023 | 38.54 | 38.54 | 38.54 | 38.54 | 100 | -0.12(-0.32%) |
Aug 24, 2023 | 39.06 | 39.06 | 38.66 | 38.66 | 2,918 | -0.13(-0.33%) |
Aug 23, 2023 | 38.79 | 38.79 | 38.79 | 38.79 | 1 | +0.36(+0.95%) |
Aug 22, 2023 | 38.43 | 38.43 | 38.43 | 38.43 | 45 | +0.02(+0.04%) |
Aug 21, 2023 | 38.41 | 38.41 | 38.41 | 38.41 | 2 | -0.03(-0.08%) |
Aug 18, 2023 | 38.44 | 38.44 | 38.44 | 38.44 | 0 | -0.19(-0.50%) |
Aug 17, 2023 | 38.64 | 38.64 | 38.64 | 38.64 | 1 | +0.04(+0.09%) |
Aug 16, 2023 | 38.60 | 38.60 | 38.60 | 38.60 | 0 | -0.21(-0.53%) |
Aug 15, 2023 | 38.81 | 38.81 | 38.81 | 38.81 | 330 | -0.58(-1.46%) |
Aug 14, 2023 | 39.38 | 39.38 | 39.38 | 39.38 | 397 | -0.18(-0.46%) |
Aug 11, 2023 | 39.57 | 39.57 | 39.57 | 39.57 | 0 | -0.72(-1.79%) |
Aug 10, 2023 | 40.29 | 40.29 | 40.29 | 40.29 | 157 | +0.03(+0.07%) |
Aug 09, 2023 | 40.26 | 40.26 | 40.26 | 40.26 | 100 | +0.08(+0.20%) |
Aug 08, 2023 | 40.18 | 40.18 | 40.18 | 40.18 | 5 | -0.46(-1.13%) |
Aug 07, 2023 | 40.64 | 40.64 | 40.64 | 40.64 | 312 | +0.02(+0.06%) |
Aug 04, 2023 | 40.61 | 40.61 | 40.61 | 40.61 | 0 | +0.09(+0.23%) |
Aug 03, 2023 | 40.52 | 40.52 | 40.52 | 40.52 | 506 | -0.01(-0.02%) |
Aug 02, 2023 | 40.49 | 40.53 | 40.49 | 40.53 | 784 | -0.69(-1.67%) |
Aug 01, 2023 | 41.21 | 41.21 | 41.21 | 41.21 | 10 | -0.33(-0.80%) |
Jul 31, 2023 | 41.55 | 41.55 | 41.55 | 41.55 | 0 | -0.09(-0.23%) |
Jul 28, 2023 | 41.64 | 41.64 | 41.64 | 41.64 | 201 | +0.58(+1.41%) |
Jul 27, 2023 | 41.06 | 41.06 | 41.06 | 41.06 | 0 | -0.30(-0.73%) |
Jul 26, 2023 | 41.36 | 41.36 | 41.36 | 41.36 | 201 | -0.06(-0.14%) |
Jul 25, 2023 | 41.55 | 41.55 | 41.42 | 41.42 | 4,557 | +0.32(+0.78%) |
Jul 24, 2023 | 41.10 | 41.10 | 41.10 | 41.10 | 0 | +0.28(+0.68%) |
Jul 21, 2023 | 40.82 | 40.82 | 40.82 | 40.82 | 0 | +0.06(+0.14%) |
Jul 20, 2023 | 40.90 | 40.90 | 40.77 | 40.77 | 1,761 | -0.37(-0.89%) |
Jul 19, 2023 | 41.13 | 41.13 | 41.13 | 41.13 | 31 | -0.25(-0.61%) |
Jul 18, 2023 | 41.38 | 41.38 | 41.30 | 41.38 | 2,585 | -0.06(-0.15%) |
Jul 17, 2023 | 41.45 | 41.45 | 41.45 | 41.45 | 0 | -0.07(-0.16%) |
Jul 14, 2023 | 41.51 | 41.51 | 41.51 | 41.51 | 202 | -0.19(-0.45%) |
Jul 13, 2023 | 41.70 | 41.70 | 41.70 | 41.70 | 196 | +0.46(+1.11%) |
Jul 12, 2023 | 41.24 | 41.24 | 41.24 | 41.24 | 201 | +0.60(+1.48%) |
Jul 11, 2023 | 40.64 | 40.64 | 40.64 | 40.64 | 2 | +0.31(+0.78%) |
Jul 10, 2023 | 40.33 | 40.33 | 40.33 | 40.33 | 301 | +0.03(+0.07%) |
Jul 07, 2023 | 40.30 | 40.30 | 40.30 | 40.30 | 100 | +0.22(+0.54%) |
Jul 06, 2023 | 40.08 | 40.08 | 40.08 | 40.08 | 50 | -0.73(-1.80%) |
Jul 05, 2023 | 40.82 | 40.82 | 40.82 | 40.82 | 342 | -0.31(-0.76%) |
Jul 03, 2023 | 41.13 | 41.13 | 41.13 | 41.13 | 100 | +0.21(+0.51%) |
Jun 30, 2023 | 40.92 | 40.92 | 40.92 | 40.92 | 0 | +0.58(+1.44%) |
Jun 29, 2023 | 40.34 | 40.34 | 40.34 | 40.34 | 202 | +0.00(+0.00%) |
Jun 28, 2023 | 40.34 | 40.34 | 40.34 | 40.34 | 403 | -0.19(-0.47%) |
Jun 27, 2023 | 40.43 | 40.53 | 40.43 | 40.53 | 1,830 | +0.38(+0.95%) |
Jun 26, 2023 | 40.07 | 40.26 | 40.07 | 40.14 | 6,112 | +0.03(+0.09%) |
Jun 23, 2023 | 40.11 | 40.11 | 40.11 | 40.11 | 101 | -0.54(-1.32%) |
Jun 22, 2023 | 40.65 | 40.65 | 40.65 | 40.65 | 0 | -0.19(-0.46%) |
Jun 21, 2023 | 40.83 | 40.83 | 40.83 | 40.83 | 0 | -0.19(-0.45%) |
Jun 20, 2023 | 41.02 | 41.02 | 41.02 | 41.02 | 109 | -0.36(-0.87%) |
Jun 16, 2023 | 41.38 | 41.38 | 41.38 | 41.38 | 100 | -0.03(-0.07%) |