Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 34.11 | 34.11 | 0 | +0.06(+0.18%) | ||
May 20, 2024 | 34.05 | 34.05 | 0 | +0.01(+0.03%) | ||
May 17, 2024 | 34.04 | 34.04 | 0 | +0.00(+0.00%) | ||
May 16, 2024 | 34.04 | 34.04 | 0 | -0.11(-0.32%) | ||
May 15, 2024 | 34.15 | 34.15 | 0 | +0.33(+0.98%) | ||
May 14, 2024 | 33.82 | 33.82 | 0 | +0.18(+0.54%) | ||
May 13, 2024 | 33.64 | 33.64 | 0 | -0.04(-0.12%) | ||
May 10, 2024 | 33.68 | 33.68 | 0 | +0.06(+0.18%) | ||
May 09, 2024 | 33.62 | 33.62 | 0 | +0.14(+0.42%) | ||
May 08, 2024 | 33.48 | 33.48 | 0 | +0.03(+0.09%) | ||
May 07, 2024 | 33.45 | 33.45 | 0 | +0.07(+0.21%) | ||
May 06, 2024 | 33.38 | 33.38 | 0 | +0.26(+0.79%) | ||
May 03, 2024 | 33.12 | 33.12 | 0 | +0.27(+0.82%) | ||
May 02, 2024 | 32.85 | 32.85 | 0 | +0.16(+0.49%) | ||
May 01, 2024 | 32.69 | 32.69 | 0 | -0.06(-0.18%) | ||
Apr 30, 2024 | 32.75 | 32.75 | 0 | -0.39(-1.18%) | ||
Apr 29, 2024 | 33.14 | 33.14 | 0 | +0.02(+0.06%) | ||
Apr 26, 2024 | 33.12 | 33.12 | 0 | +0.22(+0.67%) | ||
Apr 25, 2024 | 32.90 | 32.90 | 0 | -0.10(-0.30%) | ||
Apr 24, 2024 | 33.00 | 33.00 | 0 | -0.04(-0.12%) | ||
Apr 23, 2024 | 33.04 | 33.04 | 0 | +0.32(+0.98%) | ||
Apr 22, 2024 | 32.72 | 32.72 | 0 | +0.15(+0.46%) | ||
Apr 19, 2024 | 32.57 | 32.57 | 0 | -0.11(-0.34%) | ||
Apr 18, 2024 | 32.68 | 32.68 | 0 | -0.10(-0.31%) | ||
Apr 17, 2024 | 32.78 | 32.78 | 0 | -0.04(-0.12%) | ||
Apr 16, 2024 | 32.82 | 32.82 | 0 | -0.02(-0.06%) | ||
Apr 15, 2024 | 32.84 | 32.84 | 0 | -0.29(-0.88%) | ||
Apr 12, 2024 | 33.13 | 33.13 | 0 | -0.35(-1.05%) | ||
Apr 11, 2024 | 33.48 | 33.48 | 0 | +0.12(+0.36%) | ||
Apr 10, 2024 | 33.36 | 33.36 | 0 | -0.33(-0.98%) | ||
Apr 09, 2024 | 33.69 | 33.69 | 0 | +0.06(+0.18%) | ||
Apr 08, 2024 | 33.63 | 33.63 | 0 | -0.01(-0.03%) | ||
Apr 05, 2024 | 33.64 | 33.64 | 0 | +0.19(+0.57%) | ||
Apr 04, 2024 | 33.45 | 33.45 | 0 | -0.25(-0.74%) | ||
Apr 03, 2024 | 33.70 | 33.70 | 0 | +0.09(+0.27%) | ||
Apr 02, 2024 | 33.61 | 33.61 | 0 | -0.18(-0.53%) | ||
Apr 01, 2024 | 33.79 | 33.79 | 0 | -0.06(-0.18%) | ||
Mar 28, 2024 | 33.85 | 33.85 | 0 | +0.02(+0.06%) | ||
Mar 27, 2024 | 33.83 | 33.83 | 0 | +0.21(+0.62%) | ||
Mar 26, 2024 | 33.62 | 33.62 | 0 | -0.05(-0.15%) | ||
Mar 25, 2024 | 33.67 | 33.67 | 0 | -0.06(-0.18%) | ||
Mar 22, 2024 | 33.73 | 33.73 | 0 | -0.04(-0.12%) | ||
Mar 21, 2024 | 33.77 | 33.77 | 0 | +0.17(+0.51%) | ||
Mar 20, 2024 | 33.60 | 33.60 | 0 | +0.25(+0.75%) | ||
Mar 19, 2024 | 33.35 | 33.35 | 0 | +0.13(+0.39%) | ||
Mar 18, 2024 | 33.22 | 33.22 | 0 | +0.11(+0.33%) | ||
Mar 15, 2024 | 33.11 | 33.11 | 0 | -0.16(-0.48%) | ||
Mar 14, 2024 | 33.27 | 33.27 | 0 | -0.12(-0.36%) | ||
Mar 13, 2024 | 33.39 | 33.39 | 0 | -0.04(-0.12%) | ||
Mar 12, 2024 | 33.43 | 33.43 | 0 | +0.12(+0.36%) | ||
Mar 11, 2024 | 33.31 | 33.31 | 0 | -0.16(-0.48%) | ||
Mar 08, 2024 | 33.47 | 33.47 | 0 | -0.17(-0.51%) | ||
Mar 07, 2024 | 33.64 | 33.64 | 0 | +0.30(+0.90%) | ||
Mar 06, 2024 | 33.34 | 33.34 | 0 | +0.15(+0.45%) | ||
Mar 05, 2024 | 33.19 | 33.19 | 0 | -0.16(-0.48%) | ||
Mar 04, 2024 | 33.35 | 33.35 | 0 | -0.03(-0.09%) | ||
Mar 01, 2024 | 33.38 | 33.38 | 0 | +0.33(+1.00%) | ||
Feb 29, 2024 | 33.05 | 33.05 | 0 | +0.11(+0.33%) | ||
Feb 28, 2024 | 32.94 | 32.94 | 0 | -0.01(-0.03%) | ||
Feb 27, 2024 | 32.95 | 32.95 | 0 | +0.00(+0.00%) | ||
Feb 26, 2024 | 32.95 | 32.95 | 0 | -0.09(-0.27%) | ||
Feb 23, 2024 | 33.04 | 33.04 | 0 | +0.04(+0.12%) | ||
Feb 22, 2024 | 33.00 | 33.00 | 0 | +0.38(+1.16%) | ||
Feb 21, 2024 | 32.62 | 32.62 | 0 | +0.01(+0.03%) | ||
Feb 20, 2024 | 32.61 | 32.61 | 0 | -0.06(-0.18%) | ||
Feb 16, 2024 | 32.67 | 32.67 | 0 | -0.11(-0.34%) | ||
Feb 15, 2024 | 32.78 | 32.78 | 0 | +0.21(+0.64%) | ||
Feb 14, 2024 | 32.57 | 32.57 | 0 | +0.23(+0.71%) | ||
Feb 13, 2024 | 32.34 | 32.34 | 0 | -0.41(-1.25%) | ||
Feb 12, 2024 | 32.75 | 32.75 | 0 | -0.01(-0.03%) | ||
Feb 09, 2024 | 32.76 | 32.76 | 0 | +0.09(+0.28%) | ||
Feb 08, 2024 | 32.67 | 32.67 | 0 | +0.04(+0.12%) | ||
Feb 07, 2024 | 32.63 | 32.63 | 0 | +0.16(+0.49%) | ||
Feb 06, 2024 | 32.47 | 32.47 | 0 | +0.09(+0.28%) | ||
Feb 05, 2024 | 32.38 | 32.38 | 0 | -0.16(-0.49%) | ||
Feb 02, 2024 | 32.54 | 32.54 | 0 | +0.02(+0.06%) | ||
Feb 01, 2024 | 32.52 | 32.52 | 0 | +0.30(+0.93%) | ||
Jan 31, 2024 | 32.22 | 32.22 | 0 | -0.23(-0.71%) | ||
Jan 30, 2024 | 32.45 | 32.45 | 0 | -0.01(-0.03%) | ||
Jan 29, 2024 | 32.46 | 32.46 | 0 | +0.18(+0.56%) | ||
Jan 26, 2024 | 32.28 | 32.28 | 0 | +0.00(+0.00%) | ||
Jan 25, 2024 | 32.28 | 32.28 | 0 | +0.12(+0.37%) | ||
Jan 24, 2024 | 32.16 | 32.16 | 0 | +0.06(+0.19%) | ||
Jan 23, 2024 | 32.10 | 32.10 | 0 | +0.01(+0.03%) | ||
Jan 22, 2024 | 32.09 | 32.09 | 0 | +0.05(+0.16%) | ||
Jan 19, 2024 | 32.04 | 32.04 | 0 | +0.24(+0.75%) | ||
Jan 18, 2024 | 31.80 | 31.80 | 0 | +0.14(+0.44%) | ||
Jan 17, 2024 | 31.66 | 31.66 | 0 | -0.17(-0.53%) | ||
Jan 16, 2024 | 31.83 | 31.83 | 0 | -0.17(-0.53%) | ||
Jan 12, 2024 | 32.00 | 32.00 | 0 | +0.06(+0.19%) | ||
Jan 11, 2024 | 31.94 | 31.94 | 0 | +0.07(+0.22%) | ||
Jan 10, 2024 | 31.87 | 31.87 | 0 | +0.05(+0.16%) | ||
Jan 09, 2024 | 31.82 | 31.82 | 0 | -0.05(-0.16%) | ||
Jan 08, 2024 | 31.87 | 31.87 | 0 | +0.25(+0.79%) | ||
Jan 05, 2024 | 31.62 | 31.62 | 0 | +0.01(+0.03%) | ||
Jan 04, 2024 | 31.61 | 31.61 | 0 | -0.10(-0.32%) | ||
Jan 03, 2024 | 31.71 | 31.71 | 0 | -0.14(-0.44%) | ||
Jan 02, 2024 | 31.85 | 31.85 | 0 | -0.14(-0.44%) | ||
Dec 29, 2023 | 31.99 | 31.99 | 0 | -0.05(-0.16%) | ||
Dec 28, 2023 | 32.04 | 32.04 | 0 | -0.04(-0.12%) | ||
Dec 27, 2023 | 32.08 | 32.08 | 0 | +0.11(+0.34%) | ||
Dec 26, 2023 | 31.97 | 31.97 | 0 | +0.12(+0.38%) | ||
Dec 22, 2023 | 31.85 | 31.85 | 0 | +0.04(+0.13%) | ||
Dec 21, 2023 | 31.81 | 31.81 | 0 | +0.21(+0.66%) | ||
Dec 20, 2023 | 31.60 | 31.60 | 0 | -0.25(-0.78%) | ||
Dec 19, 2023 | 31.85 | 31.85 | 0 | +0.15(+0.47%) | ||
Dec 18, 2023 | 31.70 | 31.70 | 0 | +0.07(+0.22%) | ||
Dec 15, 2023 | 31.63 | 31.63 | 0 | -0.03(-0.09%) | ||
Dec 14, 2023 | 31.66 | 31.66 | 0 | +0.18(+0.57%) | ||
Dec 13, 2023 | 31.48 | 31.48 | 0 | +0.45(+1.45%) | ||
Dec 12, 2023 | 31.03 | 31.03 | 0 | -0.34(-1.08%) | ||
Dec 11, 2023 | 31.37 | 31.37 | 0 | +0.19(+0.61%) | ||
Dec 08, 2023 | 31.18 | 31.18 | 0 | +0.05(+0.16%) | ||
Dec 07, 2023 | 31.13 | 31.13 | 0 | +0.12(+0.39%) | ||
Dec 06, 2023 | 31.01 | 31.01 | 0 | -0.07(-0.23%) | ||
Dec 05, 2023 | 31.08 | 31.08 | 0 | -0.03(-0.10%) | ||
Dec 04, 2023 | 31.11 | 31.11 | 0 | -0.12(-0.38%) | ||
Dec 01, 2023 | 31.23 | 31.23 | 0 | +0.21(+0.68%) | ||
Nov 30, 2023 | 31.02 | 31.02 | 0 | +0.05(+0.16%) | ||
Nov 29, 2023 | 30.97 | 30.97 | 0 | +0.04(+0.13%) | ||
Nov 28, 2023 | 30.93 | 30.93 | 0 | +0.08(+0.26%) | ||
Nov 27, 2023 | 30.85 | 30.85 | 0 | -0.05(-0.16%) | ||
Nov 24, 2023 | 30.90 | 30.90 | 0 | +0.01(+0.03%) | ||
Nov 22, 2023 | 30.89 | 30.89 | 0 | +0.08(+0.26%) | ||
Nov 21, 2023 | 30.81 | 30.81 | 0 | -0.05(-0.16%) | ||
Nov 20, 2023 | 30.86 | 30.86 | 0 | +0.15(+0.49%) | ||
Nov 17, 2023 | 30.71 | 30.71 | 0 | +0.09(+0.29%) | ||
Nov 16, 2023 | 30.62 | 30.62 | 0 | +0.05(+0.16%) | ||
Nov 15, 2023 | 30.57 | 30.57 | 0 | -0.03(-0.10%) | ||
Nov 14, 2023 | 30.60 | 30.60 | 0 | +0.49(+1.63%) | ||
Nov 13, 2023 | 30.11 | 30.11 | 0 | -0.02(-0.07%) | ||
Nov 10, 2023 | 30.13 | 30.13 | 0 | +0.30(+1.01%) | ||
Nov 09, 2023 | 29.83 | 29.83 | 0 | -0.21(-0.70%) | ||
Nov 08, 2023 | 30.04 | 30.04 | 0 | +0.05(+0.17%) | ||
Nov 07, 2023 | 29.99 | 29.99 | 0 | +0.04(+0.13%) | ||
Nov 06, 2023 | 29.95 | 29.95 | 0 | -0.05(-0.17%) | ||
Nov 03, 2023 | 30.00 | 30.00 | 0 | +0.23(+0.77%) | ||
Nov 02, 2023 | 29.77 | 29.77 | 0 | +0.43(+1.47%) | ||
Nov 01, 2023 | 29.34 | 29.34 | 0 | +0.25(+0.86%) | ||
Oct 31, 2023 | 29.09 | 29.09 | 0 | +0.07(+0.24%) | ||
Oct 30, 2023 | 29.02 | 29.02 | 0 | +0.19(+0.66%) | ||
Oct 27, 2023 | 28.83 | 28.83 | 0 | -0.13(-0.45%) | ||
Oct 26, 2023 | 28.96 | 28.96 | 0 | -0.16(-0.55%) | ||
Oct 25, 2023 | 29.12 | 29.12 | 0 | -0.25(-0.85%) | ||
Oct 24, 2023 | 29.37 | 29.37 | 0 | +0.13(+0.44%) | ||
Oct 23, 2023 | 29.24 | 29.24 | 0 | -0.01(-0.03%) | ||
Oct 20, 2023 | 29.25 | 29.25 | 0 | -0.16(-0.54%) | ||
Oct 19, 2023 | 29.41 | 29.41 | 0 | -0.20(-0.68%) | ||
Oct 18, 2023 | 29.61 | 29.61 | 0 | -0.27(-0.90%) | ||
Oct 17, 2023 | 29.88 | 29.88 | 0 | -0.05(-0.17%) | ||
Oct 16, 2023 | 29.93 | 29.93 | 0 | +0.15(+0.50%) | ||
Oct 13, 2023 | 29.78 | 29.78 | 0 | +0.00(+0.00%) | ||
Oct 12, 2023 | 29.78 | 29.78 | 0 | -0.17(-0.57%) | ||
Oct 11, 2023 | 29.95 | 29.95 | 0 | +0.14(+0.47%) | ||
Oct 10, 2023 | 29.81 | 29.81 | 0 | +0.12(+0.40%) | ||
Oct 09, 2023 | 29.69 | 29.69 | 0 | +0.26(+0.88%) | ||
Oct 06, 2023 | 29.43 | 29.43 | 0 | +0.19(+0.65%) | ||
Oct 05, 2023 | 29.24 | 29.24 | 0 | +0.01(+0.03%) | ||
Oct 04, 2023 | 29.23 | 29.23 | 0 | +0.15(+0.52%) | ||
Oct 03, 2023 | 29.08 | 29.08 | 0 | -0.31(-1.05%) | ||
Oct 02, 2023 | 29.39 | 29.39 | 0 | -0.15(-0.51%) | ||
Sep 29, 2023 | 29.54 | 29.54 | 0 | -0.09(-0.30%) | ||
Sep 28, 2023 | 29.63 | 29.63 | 0 | +0.17(+0.58%) | ||
Sep 27, 2023 | 29.46 | 29.46 | 0 | -0.28(-0.94%) | ||
Sep 25, 2023 | 29.74 | 29.74 | 0 | -0.51(-1.69%) | ||
Sep 19, 2023 | 30.25 | 30.25 | 0 | -0.08(-0.26%) | ||
Sep 18, 2023 | 30.33 | 30.33 | 0 | +0.01(+0.03%) | ||
Sep 15, 2023 | 30.32 | 30.32 | 0 | -0.22(-0.72%) | ||
Sep 14, 2023 | 30.54 | 30.54 | 0 | +0.16(+0.53%) | ||
Sep 13, 2023 | 30.38 | 30.38 | 0 | +0.01(+0.03%) | ||
Sep 12, 2023 | 30.37 | 30.37 | 0 | -0.04(-0.13%) | ||
Sep 11, 2023 | 30.41 | 30.41 | 0 | -0.03(-0.10%) | ||
Sep 08, 2023 | 30.44 | 30.44 | 0 | +0.05(+0.16%) | ||
Sep 07, 2023 | 30.39 | 30.39 | 0 | +0.00(+0.00%) | ||
Sep 06, 2023 | 30.39 | 30.39 | 0 | -0.27(-0.88%) | ||
Sep 01, 2023 | 30.66 | 30.66 | 0 | -0.06(-0.20%) | ||
Aug 31, 2023 | 30.72 | 30.72 | 0 | -0.02(-0.07%) | ||
Aug 30, 2023 | 30.74 | 30.74 | 0 | +0.03(+0.10%) | ||
Aug 29, 2023 | 30.71 | 30.71 | 0 | +0.31(+1.02%) | ||
Aug 28, 2023 | 30.40 | 30.40 | 0 | +0.16(+0.53%) | ||
Aug 25, 2023 | 30.24 | 30.24 | 0 | +0.10(+0.33%) | ||
Aug 24, 2023 | 30.14 | 30.14 | 0 | -0.28(-0.92%) | ||
Aug 23, 2023 | 30.42 | 30.42 | 0 | +0.27(+0.90%) | ||
Aug 22, 2023 | 30.15 | 30.15 | 0 | -0.05(-0.17%) | ||
Aug 21, 2023 | 30.20 | 30.20 | 0 | +0.04(+0.13%) | ||
Aug 18, 2023 | 30.16 | 30.16 | 0 | +0.06(+0.20%) | ||
Aug 17, 2023 | 30.10 | 30.10 | 0 | -0.16(-0.53%) | ||
Aug 16, 2023 | 30.26 | 30.26 | 0 | -0.14(-0.46%) | ||
Aug 15, 2023 | 30.40 | 30.40 | 0 | -0.25(-0.82%) | ||
Aug 14, 2023 | 30.65 | 30.65 | 0 | +0.04(+0.13%) | ||
Aug 11, 2023 | 30.61 | 30.61 | 0 | -0.08(-0.26%) | ||
Aug 10, 2023 | 30.69 | 30.69 | 0 | -0.08(-0.26%) | ||
Aug 09, 2023 | 30.77 | 30.77 | 0 | -0.10(-0.32%) | ||
Aug 08, 2023 | 30.87 | 30.87 | 0 | -0.03(-0.10%) | ||
Aug 07, 2023 | 30.90 | 30.90 | 0 | +0.19(+0.62%) | ||
Aug 04, 2023 | 30.71 | 30.71 | 0 | +0.05(+0.16%) | ||
Aug 03, 2023 | 30.66 | 30.66 | 0 | -0.12(-0.39%) | ||
Aug 02, 2023 | 30.78 | 30.78 | 0 | -0.28(-0.90%) | ||
Aug 01, 2023 | 31.06 | 31.06 | 0 | -0.09(-0.29%) | ||
Jul 31, 2023 | 31.15 | 31.15 | 0 | +0.03(+0.10%) | ||
Jul 28, 2023 | 31.12 | 31.12 | 0 | +0.21(+0.68%) | ||
Jul 27, 2023 | 30.91 | 30.91 | 0 | -0.16(-0.51%) | ||
Jul 26, 2023 | 31.07 | 31.07 | 0 | -0.01(-0.03%) | ||
Jul 25, 2023 | 31.08 | 31.08 | 0 | +0.04(+0.13%) | ||
Jul 24, 2023 | 31.04 | 31.04 | 0 | +0.08(+0.26%) | ||
Jul 21, 2023 | 30.96 | 30.96 | 0 | +0.02(+0.06%) | ||
Jul 20, 2023 | 30.94 | 30.94 | 0 | -0.17(-0.55%) | ||
Jul 19, 2023 | 31.11 | 31.11 | 0 | +0.04(+0.13%) | ||
Jul 18, 2023 | 31.07 | 31.07 | 0 | +0.14(+0.45%) | ||
Jul 17, 2023 | 30.93 | 30.93 | 0 | +0.06(+0.19%) | ||
Jul 14, 2023 | 30.87 | 30.87 | 0 | -0.05(-0.16%) | ||
Jul 13, 2023 | 30.92 | 30.92 | 0 | +0.22(+0.72%) | ||
Jul 12, 2023 | 30.70 | 30.70 | 0 | +0.23(+0.75%) | ||
Jul 11, 2023 | 30.47 | 30.47 | 0 | +0.18(+0.59%) | ||
Jul 10, 2023 | 30.29 | 30.29 | 0 | +0.15(+0.50%) | ||
Jul 07, 2023 | 30.14 | 30.14 | 0 | +0.00(+0.00%) | ||
Jul 06, 2023 | 30.14 | 30.14 | 0 | -0.25(-0.82%) | ||
Jul 05, 2023 | 30.39 | 30.39 | 0 | -0.13(-0.43%) | ||
Jul 03, 2023 | 30.52 | 30.52 | 0 | +0.00(+0.00%) | ||
Jun 30, 2023 | 30.52 | 30.52 | 0 | +0.21(+0.69%) | ||
Jun 29, 2023 | 30.31 | 30.31 | 0 | +0.02(+0.07%) | ||
Jun 28, 2023 | 30.29 | 30.29 | 0 | +0.00(+0.00%) | ||
Jun 27, 2023 | 30.29 | 30.29 | 0 | +0.18(+0.60%) | ||
Jun 26, 2023 | 30.11 | 30.11 | 0 | +0.01(+0.03%) | ||
Jun 23, 2023 | 30.10 | 30.10 | 0 | -0.11(-0.36%) | ||
Jun 22, 2023 | 30.21 | 30.21 | 0 | -0.05(-0.17%) | ||
Jun 21, 2023 | 30.26 | 30.26 | 0 | -0.13(-0.43%) | ||
Jun 16, 2023 | 30.39 | 30.39 | 0 | -0.13(-0.43%) | ||
Jun 15, 2023 | 30.52 | 30.52 | 0 | +0.29(+0.96%) | ||
Jun 14, 2023 | 30.23 | 30.23 | 0 | -0.02(-0.07%) | ||
Jun 13, 2023 | 30.25 | 30.25 | 0 | +0.06(+0.20%) | ||
Jun 12, 2023 | 30.19 | 30.19 | 0 | +0.11(+0.37%) | ||
Jun 09, 2023 | 30.08 | 30.08 | 0 | -0.02(-0.07%) | ||
Jun 08, 2023 | 30.10 | 30.10 | 0 | +0.12(+0.40%) | ||
Jun 07, 2023 | 29.98 | 29.98 | 0 | -0.04(-0.13%) | ||
Jun 06, 2023 | 30.02 | 30.02 | 0 | +0.06(+0.20%) | ||
Jun 05, 2023 | 29.96 | 29.96 | 0 | -0.08(-0.27%) | ||
Jun 02, 2023 | 30.04 | 30.04 | 0 | +0.25(+0.84%) |