Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 71.56 | 71.56 | 0 | +0.12(+0.17%) | ||
May 16, 2024 | 71.44 | 71.44 | 0 | -0.42(-0.58%) | ||
May 15, 2024 | 71.86 | 71.86 | 0 | +1.00(+1.41%) | ||
May 14, 2024 | 70.86 | 70.86 | 0 | +0.43(+0.61%) | ||
May 13, 2024 | 70.43 | 70.43 | 0 | -0.16(-0.23%) | ||
May 10, 2024 | 70.59 | 70.59 | 0 | +0.02(+0.03%) | ||
May 09, 2024 | 70.57 | 70.57 | 0 | +0.25(+0.36%) | ||
May 08, 2024 | 70.32 | 70.32 | 0 | -0.13(-0.18%) | ||
May 07, 2024 | 70.45 | 70.45 | 0 | +0.09(+0.13%) | ||
May 06, 2024 | 70.36 | 70.36 | 0 | +1.07(+1.54%) | ||
May 03, 2024 | 69.29 | 69.29 | 0 | +0.78(+1.14%) | ||
May 02, 2024 | 68.51 | 68.51 | 0 | +0.66(+0.97%) | ||
May 01, 2024 | 67.85 | 67.85 | 0 | -0.13(-0.19%) | ||
Apr 30, 2024 | 67.98 | 67.98 | 0 | -1.30(-1.88%) | ||
Apr 29, 2024 | 69.28 | 69.28 | 0 | +0.14(+0.20%) | ||
Apr 26, 2024 | 69.14 | 69.14 | 0 | +0.90(+1.32%) | ||
Apr 25, 2024 | 68.24 | 68.24 | 0 | -0.43(-0.63%) | ||
Apr 24, 2024 | 68.67 | 68.67 | 0 | -0.17(-0.25%) | ||
Apr 23, 2024 | 68.84 | 68.84 | 0 | +1.29(+1.91%) | ||
Apr 22, 2024 | 67.55 | 67.55 | 0 | +0.55(+0.82%) | ||
Apr 19, 2024 | 67.00 | 67.00 | 0 | -1.09(-1.60%) | ||
Apr 18, 2024 | 68.09 | 68.09 | 0 | -0.29(-0.42%) | ||
Apr 17, 2024 | 68.38 | 68.38 | 0 | -0.47(-0.68%) | ||
Apr 16, 2024 | 68.85 | 68.85 | 0 | +0.04(+0.06%) | ||
Apr 15, 2024 | 68.81 | 68.81 | 0 | -1.09(-1.56%) | ||
Apr 12, 2024 | 69.90 | 69.90 | 0 | -1.22(-1.72%) | ||
Apr 11, 2024 | 71.12 | 71.12 | 0 | +0.63(+0.89%) | ||
Apr 10, 2024 | 70.49 | 70.49 | 0 | -0.57(-0.80%) | ||
Apr 09, 2024 | 71.06 | 71.06 | 0 | +0.01(+0.01%) | ||
Apr 08, 2024 | 71.05 | 71.05 | 0 | +0.03(+0.04%) | ||
Apr 05, 2024 | 71.02 | 71.02 | 0 | +1.00(+1.43%) | ||
Apr 04, 2024 | 70.02 | 70.02 | 0 | -0.91(-1.28%) | ||
Apr 03, 2024 | 70.93 | 70.93 | 0 | +0.46(+0.65%) | ||
Apr 02, 2024 | 70.47 | 70.47 | 0 | -0.62(-0.87%) | ||
Apr 01, 2024 | 71.09 | 71.09 | 0 | +0.01(+0.01%) | ||
Mar 28, 2024 | 71.08 | 71.08 | 0 | -0.13(-0.18%) | ||
Mar 27, 2024 | 71.21 | 71.21 | 0 | +0.25(+0.35%) | ||
Mar 26, 2024 | 70.96 | 70.96 | 0 | -0.12(-0.17%) | ||
Mar 25, 2024 | 71.08 | 71.08 | 0 | -0.09(-0.13%) | ||
Mar 22, 2024 | 71.17 | 71.17 | 0 | -0.18(-0.25%) | ||
Mar 21, 2024 | 71.35 | 71.35 | 0 | +0.57(+0.81%) | ||
Mar 20, 2024 | 70.78 | 70.78 | 0 | +0.95(+1.36%) | ||
Mar 19, 2024 | 69.83 | 69.83 | 0 | +0.36(+0.52%) | ||
Mar 18, 2024 | 69.47 | 69.47 | 0 | +0.43(+0.62%) | ||
Mar 15, 2024 | 69.04 | 69.04 | 0 | -0.60(-0.86%) | ||
Mar 14, 2024 | 69.64 | 69.64 | 0 | -0.26(-0.37%) | ||
Mar 13, 2024 | 69.90 | 69.90 | 0 | -0.08(-0.11%) | ||
Mar 12, 2024 | 69.98 | 69.98 | 0 | +0.85(+1.23%) | ||
Mar 11, 2024 | 69.13 | 69.13 | 0 | -0.46(-0.66%) | ||
Mar 08, 2024 | 69.59 | 69.59 | 0 | -0.65(-0.93%) | ||
Mar 07, 2024 | 70.24 | 70.24 | 0 | +1.04(+1.50%) | ||
Mar 06, 2024 | 69.20 | 69.20 | 0 | +0.45(+0.65%) | ||
Mar 05, 2024 | 68.75 | 68.75 | 0 | -1.04(-1.49%) | ||
Mar 04, 2024 | 69.79 | 69.79 | 0 | -0.08(-0.11%) | ||
Mar 01, 2024 | 69.87 | 69.87 | 0 | +0.93(+1.35%) | ||
Feb 29, 2024 | 68.94 | 68.94 | 0 | +0.45(+0.66%) | ||
Feb 28, 2024 | 68.49 | 68.49 | 0 | -0.15(-0.22%) | ||
Feb 27, 2024 | 68.64 | 68.64 | 0 | +0.22(+0.32%) | ||
Feb 26, 2024 | 68.42 | 68.42 | 0 | -0.02(-0.03%) | ||
Feb 23, 2024 | 68.44 | 68.44 | 0 | -0.09(-0.13%) | ||
Feb 22, 2024 | 68.53 | 68.53 | 0 | +1.72(+2.57%) | ||
Feb 21, 2024 | 66.81 | 66.81 | 0 | -0.07(-0.10%) | ||
Feb 20, 2024 | 66.88 | 66.88 | 0 | -0.57(-0.85%) | ||
Feb 16, 2024 | 67.45 | 67.45 | 0 | -0.53(-0.78%) | ||
Feb 15, 2024 | 67.98 | 67.98 | 0 | +0.55(+0.82%) | ||
Feb 14, 2024 | 67.43 | 67.43 | 0 | +1.06(+1.60%) | ||
Feb 13, 2024 | 66.37 | 66.37 | 0 | -1.15(-1.70%) | ||
Feb 12, 2024 | 67.52 | 67.52 | 0 | -0.12(-0.18%) | ||
Feb 09, 2024 | 67.64 | 67.64 | 0 | +0.47(+0.70%) | ||
Feb 08, 2024 | 67.17 | 67.17 | 0 | +0.37(+0.55%) | ||
Feb 07, 2024 | 66.80 | 66.80 | 0 | +0.72(+1.09%) | ||
Feb 06, 2024 | 66.08 | 66.08 | 0 | +0.14(+0.21%) | ||
Feb 05, 2024 | 65.94 | 65.94 | 0 | -0.29(-0.44%) | ||
Feb 02, 2024 | 66.23 | 66.23 | 0 | +1.20(+1.85%) | ||
Feb 01, 2024 | 65.03 | 65.03 | 0 | +0.77(+1.20%) | ||
Jan 31, 2024 | 64.26 | 64.26 | 0 | -1.11(-1.70%) | ||
Jan 30, 2024 | 65.37 | 65.37 | 0 | -0.19(-0.29%) | ||
Jan 29, 2024 | 65.56 | 65.56 | 0 | +0.77(+1.19%) | ||
Jan 26, 2024 | 64.79 | 64.79 | 0 | +0.07(+0.11%) | ||
Jan 25, 2024 | 64.72 | 64.72 | 0 | +0.23(+0.36%) | ||
Jan 24, 2024 | 64.49 | 64.49 | 0 | +0.25(+0.39%) | ||
Jan 23, 2024 | 64.24 | 64.24 | 0 | +0.01(+0.02%) | ||
Jan 22, 2024 | 64.23 | 64.23 | 0 | +0.25(+0.39%) | ||
Jan 19, 2024 | 63.98 | 63.98 | 0 | +0.84(+1.33%) | ||
Jan 18, 2024 | 63.14 | 63.14 | 0 | +0.70(+1.12%) | ||
Jan 17, 2024 | 62.44 | 62.44 | 0 | -0.34(-0.54%) | ||
Jan 16, 2024 | 62.78 | 62.78 | 0 | -0.31(-0.49%) | ||
Jan 12, 2024 | 63.09 | 63.09 | 0 | -0.07(-0.11%) | ||
Jan 11, 2024 | 63.16 | 63.16 | 0 | +0.08(+0.13%) | ||
Jan 10, 2024 | 63.08 | 63.08 | 0 | +0.43(+0.69%) | ||
Jan 09, 2024 | 62.65 | 62.65 | 0 | -0.02(-0.03%) | ||
Jan 08, 2024 | 62.67 | 62.67 | 0 | +0.98(+1.59%) | ||
Jan 05, 2024 | 61.69 | 61.69 | 0 | +0.16(+0.26%) | ||
Jan 04, 2024 | 61.53 | 61.53 | 0 | -0.03(-0.05%) | ||
Jan 03, 2024 | 61.56 | 61.56 | 0 | -0.77(-1.24%) | ||
Jan 02, 2024 | 62.33 | 62.33 | 0 | -0.83(-1.31%) | ||
Dec 29, 2023 | 63.16 | 63.16 | 0 | -0.34(-0.54%) | ||
Dec 28, 2023 | 63.50 | 63.50 | 0 | -0.07(-0.11%) | ||
Dec 27, 2023 | 63.57 | 63.57 | 0 | +0.22(+0.35%) | ||
Dec 26, 2023 | 63.35 | 63.35 | 0 | +0.31(+0.49%) | ||
Dec 22, 2023 | 63.04 | 63.04 | 0 | +0.11(+0.17%) | ||
Dec 21, 2023 | 62.93 | 62.93 | 0 | +0.87(+1.40%) | ||
Dec 20, 2023 | 62.06 | 62.06 | 0 | -0.97(-1.54%) | ||
Dec 19, 2023 | 63.03 | 63.03 | 0 | +0.51(+0.82%) | ||
Dec 18, 2023 | 62.52 | 62.52 | 0 | +0.29(+0.47%) | ||
Dec 15, 2023 | 62.23 | 62.23 | 0 | -4.57(-6.84%) | ||
Dec 14, 2023 | 66.80 | 66.80 | 0 | +0.50(+0.75%) | ||
Dec 13, 2023 | 66.30 | 66.30 | 0 | +0.94(+1.44%) | ||
Dec 12, 2023 | 65.36 | 65.36 | 0 | +0.42(+0.65%) | ||
Dec 11, 2023 | 64.94 | 64.94 | 0 | +0.34(+0.53%) | ||
Dec 08, 2023 | 64.60 | 64.60 | 0 | +0.45(+0.70%) | ||
Dec 07, 2023 | 64.15 | 64.15 | 0 | +0.61(+0.96%) | ||
Dec 06, 2023 | 63.54 | 63.54 | 0 | -0.23(-0.36%) | ||
Dec 05, 2023 | 63.77 | 63.77 | 0 | -0.17(-0.27%) | ||
Dec 04, 2023 | 63.94 | 63.94 | 0 | -0.40(-0.62%) | ||
Dec 01, 2023 | 64.34 | 64.34 | 0 | +0.51(+0.80%) | ||
Nov 30, 2023 | 63.83 | 63.83 | 0 | +0.10(+0.16%) | ||
Nov 29, 2023 | 63.73 | 63.73 | 0 | +0.08(+0.13%) | ||
Nov 28, 2023 | 63.65 | 63.65 | 0 | +0.07(+0.11%) | ||
Nov 27, 2023 | 63.58 | 63.58 | 0 | -0.14(-0.22%) | ||
Nov 24, 2023 | 63.72 | 63.72 | 0 | +0.07(+0.11%) | ||
Nov 22, 2023 | 63.65 | 63.65 | 0 | +0.26(+0.41%) | ||
Nov 21, 2023 | 63.39 | 63.39 | 0 | -0.23(-0.36%) | ||
Nov 20, 2023 | 63.62 | 63.62 | 0 | +0.62(+0.98%) | ||
Nov 17, 2023 | 63.00 | 63.00 | 0 | +0.25(+0.40%) | ||
Nov 16, 2023 | 62.75 | 62.75 | 0 | -0.07(-0.11%) | ||
Nov 15, 2023 | 62.82 | 62.82 | 0 | +0.06(+0.10%) | ||
Nov 14, 2023 | 62.76 | 62.76 | 0 | +1.45(+2.37%) | ||
Nov 13, 2023 | 61.31 | 61.31 | 0 | +0.12(+0.20%) | ||
Nov 10, 2023 | 61.19 | 61.19 | 0 | +1.01(+1.68%) | ||
Nov 09, 2023 | 60.18 | 60.18 | 0 | -0.52(-0.86%) | ||
Nov 08, 2023 | 60.70 | 60.70 | 0 | +0.09(+0.15%) | ||
Nov 07, 2023 | 60.61 | 60.61 | 0 | +0.34(+0.56%) | ||
Nov 06, 2023 | 60.27 | 60.27 | 0 | -0.01(-0.02%) | ||
Nov 03, 2023 | 60.28 | 60.28 | 0 | +0.84(+1.41%) | ||
Nov 02, 2023 | 59.44 | 59.44 | 0 | +1.19(+2.04%) | ||
Nov 01, 2023 | 58.25 | 58.25 | 0 | +0.69(+1.20%) | ||
Oct 31, 2023 | 57.56 | 57.56 | 0 | +0.26(+0.45%) | ||
Oct 30, 2023 | 57.30 | 57.30 | 0 | +0.70(+1.24%) | ||
Oct 27, 2023 | 56.60 | 56.60 | 0 | -0.05(-0.09%) | ||
Oct 26, 2023 | 56.65 | 56.65 | 0 | -0.86(-1.50%) | ||
Oct 25, 2023 | 57.51 | 57.51 | 0 | -1.18(-2.01%) | ||
Oct 24, 2023 | 58.69 | 58.69 | 0 | +0.48(+0.82%) | ||
Oct 23, 2023 | 58.21 | 58.21 | 0 | +0.09(+0.15%) | ||
Oct 20, 2023 | 58.12 | 58.12 | 0 | -0.76(-1.29%) | ||
Oct 19, 2023 | 58.88 | 58.88 | 0 | -0.53(-0.89%) | ||
Oct 18, 2023 | 59.41 | 59.41 | 0 | -1.03(-1.70%) | ||
Oct 17, 2023 | 60.44 | 60.44 | 0 | +0.08(+0.13%) | ||
Oct 16, 2023 | 60.36 | 60.36 | 0 | +0.72(+1.21%) | ||
Oct 13, 2023 | 59.64 | 59.64 | 0 | -0.60(-1.00%) | ||
Oct 12, 2023 | 60.24 | 60.24 | 0 | -0.50(-0.82%) | ||
Oct 11, 2023 | 60.74 | 60.74 | 0 | +0.28(+0.46%) | ||
Oct 10, 2023 | 60.46 | 60.46 | 0 | +0.52(+0.87%) | ||
Oct 09, 2023 | 59.94 | 59.94 | 0 | +0.22(+0.37%) | ||
Oct 06, 2023 | 59.72 | 59.72 | 0 | +0.97(+1.65%) | ||
Oct 05, 2023 | 58.75 | 58.75 | 0 | -0.08(-0.14%) | ||
Oct 04, 2023 | 58.83 | 58.83 | 0 | +0.49(+0.84%) | ||
Oct 03, 2023 | 58.34 | 58.34 | 0 | -1.06(-1.78%) | ||
Oct 02, 2023 | 59.40 | 59.40 | 0 | -0.01(-0.02%) | ||
Sep 29, 2023 | 59.41 | 59.41 | 0 | -0.16(-0.27%) | ||
Sep 28, 2023 | 59.57 | 59.57 | 0 | +0.56(+0.95%) | ||
Sep 27, 2023 | 59.01 | 59.01 | 0 | -0.52(-0.87%) | ||
Sep 25, 2023 | 59.53 | 59.53 | 0 | -1.70(-2.78%) | ||
Sep 19, 2023 | 61.23 | 61.23 | 0 | -0.17(-0.28%) | ||
Sep 18, 2023 | 61.40 | 61.40 | 0 | -0.16(-0.26%) | ||
Sep 15, 2023 | 61.56 | 61.56 | 0 | -0.76(-1.22%) | ||
Sep 14, 2023 | 62.32 | 62.32 | 0 | +0.41(+0.66%) | ||
Sep 13, 2023 | 61.91 | 61.91 | 0 | -0.08(-0.13%) | ||
Sep 12, 2023 | 61.99 | 61.99 | 0 | -0.40(-0.64%) | ||
Sep 11, 2023 | 62.39 | 62.39 | 0 | +0.56(+0.91%) | ||
Sep 08, 2023 | 61.83 | 61.83 | 0 | +0.01(+0.02%) | ||
Sep 07, 2023 | 61.82 | 61.82 | 0 | -0.15(-0.24%) | ||
Sep 06, 2023 | 61.97 | 61.97 | 0 | -0.38(-0.61%) | ||
Sep 01, 2023 | 62.35 | 62.35 | 0 | +0.05(+0.08%) | ||
Aug 31, 2023 | 62.30 | 62.30 | 0 | +0.12(+0.19%) | ||
Aug 30, 2023 | 62.18 | 62.18 | 0 | +0.24(+0.39%) | ||
Aug 29, 2023 | 61.94 | 61.94 | 0 | +1.12(+1.84%) | ||
Aug 28, 2023 | 60.82 | 60.82 | 0 | +0.43(+0.71%) | ||
Aug 25, 2023 | 60.39 | 60.39 | 0 | +0.38(+0.63%) | ||
Aug 24, 2023 | 60.01 | 60.01 | 0 | -1.08(-1.77%) | ||
Aug 23, 2023 | 61.09 | 61.09 | 0 | +0.73(+1.21%) | ||
Aug 22, 2023 | 60.36 | 60.36 | 0 | -0.06(-0.10%) | ||
Aug 21, 2023 | 60.42 | 60.42 | 0 | +0.57(+0.95%) | ||
Aug 18, 2023 | 59.85 | 59.85 | 0 | +0.01(+0.02%) | ||
Aug 17, 2023 | 59.84 | 59.84 | 0 | -0.69(-1.14%) | ||
Aug 16, 2023 | 60.53 | 60.53 | 0 | -0.54(-0.88%) | ||
Aug 15, 2023 | 61.07 | 61.07 | 0 | -0.73(-1.18%) | ||
Aug 14, 2023 | 61.80 | 61.80 | 0 | +0.39(+0.64%) | ||
Aug 11, 2023 | 61.41 | 61.41 | 0 | -0.26(-0.42%) | ||
Aug 10, 2023 | 61.67 | 61.67 | 0 | +0.07(+0.11%) | ||
Aug 09, 2023 | 61.60 | 61.60 | 0 | -0.57(-0.92%) | ||
Aug 08, 2023 | 62.17 | 62.17 | 0 | -0.37(-0.59%) | ||
Aug 07, 2023 | 62.54 | 62.54 | 0 | +0.61(+0.98%) | ||
Aug 04, 2023 | 61.93 | 61.93 | 0 | -0.04(-0.06%) | ||
Aug 03, 2023 | 61.97 | 61.97 | 0 | -0.03(-0.05%) | ||
Aug 02, 2023 | 62.00 | 62.00 | 0 | -1.17(-1.85%) | ||
Aug 01, 2023 | 63.17 | 63.17 | 0 | -0.24(-0.38%) | ||
Jul 31, 2023 | 63.41 | 63.41 | 0 | +0.16(+0.25%) | ||
Jul 28, 2023 | 63.25 | 63.25 | 0 | +0.92(+1.48%) | ||
Jul 27, 2023 | 62.33 | 62.33 | 0 | -0.26(-0.42%) | ||
Jul 26, 2023 | 62.59 | 62.59 | 0 | -0.08(-0.13%) | ||
Jul 25, 2023 | 62.67 | 62.67 | 0 | +0.31(+0.50%) | ||
Jul 24, 2023 | 62.36 | 62.36 | 0 | +0.07(+0.11%) | ||
Jul 21, 2023 | 62.29 | 62.29 | 0 | +0.00(+0.00%) | ||
Jul 20, 2023 | 62.29 | 62.29 | 0 | -1.02(-1.61%) | ||
Jul 19, 2023 | 63.31 | 63.31 | 0 | -0.05(-0.08%) | ||
Jul 18, 2023 | 63.36 | 63.36 | 0 | +0.58(+0.92%) | ||
Jul 17, 2023 | 62.78 | 62.78 | 0 | +0.31(+0.50%) | ||
Jul 14, 2023 | 62.47 | 62.47 | 0 | -0.09(-0.14%) | ||
Jul 13, 2023 | 62.56 | 62.56 | 0 | +0.77(+1.25%) | ||
Jul 12, 2023 | 61.79 | 61.79 | 0 | +0.53(+0.87%) | ||
Jul 11, 2023 | 61.26 | 61.26 | 0 | +0.60(+0.99%) | ||
Jul 10, 2023 | 60.66 | 60.66 | 0 | +0.40(+0.66%) | ||
Jul 07, 2023 | 60.26 | 60.26 | 0 | +0.10(+0.17%) | ||
Jul 06, 2023 | 60.16 | 60.16 | 0 | -0.77(-1.26%) | ||
Jul 05, 2023 | 60.93 | 60.93 | 0 | -0.09(-0.15%) |