Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 62.85 | 62.85 | 0 | -0.97(-1.52%) | ||
Apr 29, 2024 | 63.82 | 63.82 | 0 | +0.19(+0.30%) | ||
Apr 26, 2024 | 63.63 | 63.63 | 0 | +0.56(+0.89%) | ||
Apr 25, 2024 | 63.07 | 63.07 | 0 | -0.18(-0.28%) | ||
Apr 24, 2024 | 63.25 | 63.25 | 0 | +0.01(+0.02%) | ||
Apr 23, 2024 | 63.24 | 63.24 | 0 | +0.87(+1.39%) | ||
Apr 22, 2024 | 62.37 | 62.37 | 0 | +0.44(+0.71%) | ||
Apr 19, 2024 | 61.93 | 61.93 | 0 | -0.50(-0.80%) | ||
Apr 18, 2024 | 62.43 | 62.43 | 0 | -0.15(-0.24%) | ||
Apr 17, 2024 | 62.58 | 62.58 | 0 | -0.18(-0.29%) | ||
Apr 16, 2024 | 62.76 | 62.76 | 0 | -0.20(-0.32%) | ||
Apr 15, 2024 | 62.96 | 62.96 | 0 | -0.55(-0.87%) | ||
Apr 12, 2024 | 63.51 | 63.51 | 0 | -1.05(-1.63%) | ||
Apr 11, 2024 | 64.56 | 64.56 | 0 | +0.22(+0.34%) | ||
Apr 10, 2024 | 64.34 | 64.34 | 0 | -0.47(-0.73%) | ||
Apr 09, 2024 | 64.81 | 64.81 | 0 | +0.02(+0.03%) | ||
Apr 08, 2024 | 64.79 | 64.79 | 0 | +0.16(+0.25%) | ||
Apr 05, 2024 | 64.63 | 64.63 | 0 | +0.55(+0.86%) | ||
Apr 04, 2024 | 64.08 | 64.08 | 0 | -0.73(-1.13%) | ||
Apr 03, 2024 | 64.81 | 64.81 | 0 | +0.40(+0.62%) | ||
Apr 02, 2024 | 64.41 | 64.41 | 0 | -0.30(-0.46%) | ||
Apr 01, 2024 | 64.71 | 64.71 | 0 | -0.12(-0.19%) | ||
Mar 28, 2024 | 64.83 | 64.83 | 0 | +0.00(+0.00%) | ||
Mar 27, 2024 | 64.83 | 64.83 | 0 | +0.37(+0.57%) | ||
Mar 26, 2024 | 64.46 | 64.46 | 0 | -0.11(-0.17%) | ||
Mar 25, 2024 | 64.57 | 64.57 | 0 | -0.08(-0.12%) | ||
Mar 22, 2024 | 64.65 | 64.65 | 0 | -0.24(-0.37%) | ||
Mar 21, 2024 | 64.89 | 64.89 | 0 | +0.21(+0.32%) | ||
Mar 20, 2024 | 64.68 | 64.68 | 0 | +0.63(+0.98%) | ||
Mar 19, 2024 | 64.05 | 64.05 | 0 | +0.20(+0.31%) | ||
Mar 18, 2024 | 63.85 | 63.85 | 0 | +0.25(+0.39%) | ||
Mar 15, 2024 | 63.60 | 63.60 | 0 | -0.44(-0.69%) | ||
Mar 14, 2024 | 64.04 | 64.04 | 0 | -0.12(-0.19%) | ||
Mar 13, 2024 | 64.16 | 64.16 | 0 | +0.08(+0.12%) | ||
Mar 12, 2024 | 64.08 | 64.08 | 0 | +0.51(+0.80%) | ||
Mar 11, 2024 | 63.57 | 63.57 | 0 | -0.36(-0.56%) | ||
Mar 08, 2024 | 63.93 | 63.93 | 0 | -0.49(-0.76%) | ||
Mar 07, 2024 | 64.42 | 64.42 | 0 | +0.92(+1.45%) | ||
Mar 06, 2024 | 63.50 | 63.50 | 0 | +0.45(+0.71%) | ||
Mar 05, 2024 | 63.05 | 63.05 | 0 | -0.54(-0.85%) | ||
Mar 04, 2024 | 63.59 | 63.59 | 0 | +0.02(+0.03%) | ||
Mar 01, 2024 | 63.57 | 63.57 | 0 | +0.72(+1.15%) | ||
Feb 29, 2024 | 62.85 | 62.85 | 0 | +0.15(+0.24%) | ||
Feb 28, 2024 | 62.70 | 62.70 | 0 | -0.13(-0.21%) | ||
Feb 27, 2024 | 62.83 | 62.83 | 0 | +0.04(+0.06%) | ||
Feb 26, 2024 | 62.79 | 62.79 | 0 | -0.18(-0.29%) | ||
Feb 23, 2024 | 62.97 | 62.97 | 0 | +0.03(+0.05%) | ||
Feb 22, 2024 | 62.94 | 62.94 | 0 | +1.03(+1.66%) | ||
Feb 21, 2024 | 61.91 | 61.91 | 0 | +0.03(+0.05%) | ||
Feb 20, 2024 | 61.88 | 61.88 | 0 | -0.14(-0.23%) | ||
Feb 16, 2024 | 62.02 | 62.02 | 0 | -0.01(-0.02%) | ||
Feb 15, 2024 | 62.03 | 62.03 | 0 | +0.63(+1.03%) | ||
Feb 14, 2024 | 61.40 | 61.40 | 0 | +0.47(+0.77%) | ||
Feb 13, 2024 | 60.93 | 60.93 | 0 | -0.74(-1.20%) | ||
Feb 12, 2024 | 61.67 | 61.67 | 0 | +0.01(+0.02%) | ||
Feb 09, 2024 | 61.66 | 61.66 | 0 | +0.34(+0.55%) | ||
Feb 08, 2024 | 61.32 | 61.32 | 0 | -0.02(-0.03%) | ||
Feb 07, 2024 | 61.34 | 61.34 | 0 | +0.27(+0.44%) | ||
Feb 06, 2024 | 61.07 | 61.07 | 0 | +0.28(+0.46%) | ||
Feb 05, 2024 | 60.79 | 60.79 | 0 | -0.25(-0.41%) | ||
Feb 02, 2024 | 61.04 | 61.04 | 0 | -0.03(-0.05%) | ||
Feb 01, 2024 | 61.07 | 61.07 | 0 | +0.62(+1.03%) | ||
Jan 31, 2024 | 60.45 | 60.45 | 0 | -0.64(-1.05%) | ||
Jan 30, 2024 | 61.09 | 61.09 | 0 | -0.06(-0.10%) | ||
Jan 29, 2024 | 61.15 | 61.15 | 0 | +0.43(+0.71%) | ||
Jan 26, 2024 | 60.72 | 60.72 | 0 | +0.14(+0.23%) | ||
Jan 25, 2024 | 60.58 | 60.58 | 0 | +0.16(+0.26%) | ||
Jan 24, 2024 | 60.42 | 60.42 | 0 | +0.39(+0.65%) | ||
Jan 23, 2024 | 60.03 | 60.03 | 0 | +0.03(+0.05%) | ||
Jan 22, 2024 | 60.00 | 60.00 | 0 | -0.02(-0.03%) | ||
Jan 19, 2024 | 60.02 | 60.02 | 0 | +0.59(+0.99%) | ||
Jan 18, 2024 | 59.43 | 59.43 | 0 | +0.47(+0.80%) | ||
Jan 17, 2024 | 58.96 | 58.96 | 0 | -0.52(-0.87%) | ||
Jan 16, 2024 | 59.48 | 59.48 | 0 | -0.54(-0.90%) | ||
Jan 12, 2024 | 60.02 | 60.02 | 0 | +0.25(+0.42%) | ||
Jan 11, 2024 | 59.77 | 59.77 | 0 | +0.02(+0.03%) | ||
Jan 10, 2024 | 59.75 | 59.75 | 0 | +0.17(+0.29%) | ||
Jan 09, 2024 | 59.58 | 59.58 | 0 | -0.21(-0.35%) | ||
Jan 08, 2024 | 59.79 | 59.79 | 0 | +0.59(+1.00%) | ||
Jan 05, 2024 | 59.20 | 59.20 | 0 | -0.04(-0.07%) | ||
Jan 04, 2024 | 59.24 | 59.24 | 0 | +0.10(+0.17%) | ||
Jan 03, 2024 | 59.14 | 59.14 | 0 | -0.47(-0.79%) | ||
Jan 02, 2024 | 59.61 | 59.61 | 0 | -0.51(-0.85%) | ||
Dec 29, 2023 | 60.12 | 60.12 | 0 | -0.08(-0.13%) | ||
Dec 28, 2023 | 60.20 | 60.20 | 0 | -0.02(-0.03%) | ||
Dec 27, 2023 | 60.22 | 60.22 | 0 | +0.31(+0.52%) | ||
Dec 26, 2023 | 59.91 | 59.91 | 0 | +0.24(+0.40%) | ||
Dec 22, 2023 | 59.67 | 59.67 | 0 | +0.08(+0.13%) | ||
Dec 21, 2023 | 59.59 | 59.59 | 0 | +0.68(+1.15%) | ||
Dec 20, 2023 | 58.91 | 58.91 | 0 | -0.75(-1.26%) | ||
Dec 19, 2023 | 59.66 | 59.66 | 0 | +0.39(+0.66%) | ||
Dec 18, 2023 | 59.27 | 59.27 | 0 | +0.14(+0.24%) | ||
Dec 15, 2023 | 59.13 | 59.13 | 0 | -0.06(-0.10%) | ||
Dec 14, 2023 | 59.19 | 59.19 | 0 | +0.38(+0.65%) | ||
Dec 13, 2023 | 58.81 | 58.81 | 0 | +0.84(+1.45%) | ||
Dec 12, 2023 | 57.97 | 57.97 | 0 | -1.04(-1.76%) | ||
Dec 11, 2023 | 59.01 | 59.01 | 0 | +0.42(+0.72%) | ||
Dec 08, 2023 | 58.59 | 58.59 | 0 | +0.30(+0.51%) | ||
Dec 07, 2023 | 58.29 | 58.29 | 0 | +0.30(+0.52%) | ||
Dec 06, 2023 | 57.99 | 57.99 | 0 | -0.15(-0.26%) | ||
Dec 05, 2023 | 58.14 | 58.14 | 0 | -0.22(-0.38%) | ||
Dec 04, 2023 | 58.36 | 58.36 | 0 | -0.40(-0.68%) | ||
Dec 01, 2023 | 58.76 | 58.76 | 0 | +0.43(+0.74%) | ||
Nov 30, 2023 | 58.33 | 58.33 | 0 | +0.13(+0.22%) | ||
Nov 29, 2023 | 58.20 | 58.20 | 0 | -0.02(-0.03%) | ||
Nov 28, 2023 | 58.22 | 58.22 | 0 | +0.10(+0.17%) | ||
Nov 27, 2023 | 58.12 | 58.12 | 0 | -0.26(-0.45%) | ||
Nov 24, 2023 | 58.38 | 58.38 | 0 | +0.18(+0.31%) | ||
Nov 22, 2023 | 58.20 | 58.20 | 0 | +0.07(+0.12%) | ||
Nov 21, 2023 | 58.13 | 58.13 | 0 | -0.19(-0.33%) | ||
Nov 20, 2023 | 58.32 | 58.32 | 0 | +0.49(+0.85%) | ||
Nov 17, 2023 | 57.83 | 57.83 | 0 | +0.39(+0.68%) | ||
Nov 16, 2023 | 57.44 | 57.44 | 0 | -0.04(-0.07%) | ||
Nov 15, 2023 | 57.48 | 57.48 | 0 | +0.10(+0.17%) | ||
Nov 14, 2023 | 57.38 | 57.38 | 0 | +1.17(+2.08%) | ||
Nov 13, 2023 | 56.21 | 56.21 | 0 | +0.05(+0.09%) | ||
Nov 10, 2023 | 56.16 | 56.16 | 0 | +0.60(+1.08%) | ||
Nov 09, 2023 | 55.56 | 55.56 | 0 | -0.28(-0.50%) | ||
Nov 08, 2023 | 55.84 | 55.84 | 0 | +0.03(+0.05%) | ||
Nov 07, 2023 | 55.81 | 55.81 | 0 | -0.12(-0.21%) | ||
Nov 06, 2023 | 55.93 | 55.93 | 0 | +0.02(+0.04%) | ||
Nov 03, 2023 | 55.91 | 55.91 | 0 | +0.48(+0.87%) | ||
Nov 02, 2023 | 55.43 | 55.43 | 0 | +1.02(+1.87%) | ||
Nov 01, 2023 | 54.41 | 54.41 | 0 | +0.54(+1.00%) | ||
Oct 31, 2023 | 53.87 | 53.87 | 0 | +0.13(+0.24%) | ||
Oct 30, 2023 | 53.74 | 53.74 | 0 | +0.56(+1.05%) | ||
Oct 27, 2023 | 53.18 | 53.18 | 0 | -0.23(-0.43%) | ||
Oct 26, 2023 | 53.41 | 53.41 | 0 | -0.47(-0.87%) | ||
Oct 25, 2023 | 53.88 | 53.88 | 0 | -0.46(-0.85%) | ||
Oct 24, 2023 | 54.34 | 54.34 | 0 | +0.33(+0.61%) | ||
Oct 23, 2023 | 54.01 | 54.01 | 0 | +0.00(+0.00%) | ||
Oct 20, 2023 | 54.01 | 54.01 | 0 | -0.51(-0.94%) | ||
Oct 19, 2023 | 54.52 | 54.52 | 0 | -0.46(-0.84%) | ||
Oct 18, 2023 | 54.98 | 54.98 | 0 | -0.73(-1.31%) | ||
Oct 17, 2023 | 55.71 | 55.71 | 0 | +0.05(+0.09%) | ||
Oct 16, 2023 | 55.66 | 55.66 | 0 | +0.46(+0.83%) | ||
Oct 13, 2023 | 55.20 | 55.20 | 0 | -0.37(-0.67%) | ||
Oct 12, 2023 | 55.57 | 55.57 | 0 | -0.25(-0.45%) | ||
Oct 11, 2023 | 55.82 | 55.82 | 0 | +0.17(+0.31%) | ||
Oct 10, 2023 | 55.65 | 55.65 | 0 | +0.61(+1.11%) | ||
Oct 09, 2023 | 55.04 | 55.04 | 0 | +0.13(+0.24%) | ||
Oct 06, 2023 | 54.91 | 54.91 | 0 | +0.73(+1.35%) | ||
Oct 05, 2023 | 54.18 | 54.18 | 0 | +0.07(+0.13%) | ||
Oct 04, 2023 | 54.11 | 54.11 | 0 | +0.21(+0.39%) | ||
Oct 03, 2023 | 53.90 | 53.90 | 0 | -0.72(-1.32%) | ||
Oct 02, 2023 | 54.62 | 54.62 | 0 | -0.36(-0.65%) | ||
Sep 29, 2023 | 54.98 | 54.98 | 0 | -0.16(-0.29%) | ||
Sep 28, 2023 | 55.14 | 55.14 | 0 | +0.39(+0.71%) | ||
Sep 27, 2023 | 54.75 | 54.75 | 0 | -0.66(-1.19%) | ||
Sep 25, 2023 | 55.41 | 55.41 | 0 | -1.27(-2.24%) | ||
Sep 19, 2023 | 56.68 | 56.68 | 0 | -0.17(-0.30%) | ||
Sep 18, 2023 | 56.85 | 56.85 | 0 | -0.14(-0.25%) | ||
Sep 15, 2023 | 56.99 | 56.99 | 0 | -0.27(-0.47%) | ||
Sep 14, 2023 | 57.26 | 57.26 | 0 | +0.52(+0.92%) | ||
Sep 13, 2023 | 56.74 | 56.74 | 0 | -0.07(-0.12%) | ||
Sep 12, 2023 | 56.81 | 56.81 | 0 | -0.20(-0.35%) | ||
Sep 11, 2023 | 57.01 | 57.01 | 0 | +0.10(+0.18%) | ||
Sep 08, 2023 | 56.91 | 56.91 | 0 | +0.02(+0.04%) | ||
Sep 07, 2023 | 56.89 | 56.89 | 0 | -0.19(-0.33%) | ||
Sep 06, 2023 | 57.08 | 57.08 | 0 | -0.55(-0.95%) | ||
Sep 01, 2023 | 57.63 | 57.63 | 0 | -0.03(-0.05%) | ||
Aug 31, 2023 | 57.66 | 57.66 | 0 | -0.08(-0.14%) | ||
Aug 30, 2023 | 57.74 | 57.74 | 0 | +0.08(+0.14%) | ||
Aug 29, 2023 | 57.66 | 57.66 | 0 | +0.90(+1.59%) | ||
Aug 28, 2023 | 56.76 | 56.76 | 0 | +0.36(+0.64%) | ||
Aug 25, 2023 | 56.40 | 56.40 | 0 | +0.25(+0.45%) | ||
Aug 24, 2023 | 56.15 | 56.15 | 0 | -0.79(-1.39%) | ||
Aug 23, 2023 | 56.94 | 56.94 | 0 | +0.58(+1.03%) | ||
Aug 22, 2023 | 56.36 | 56.36 | 0 | -0.04(-0.07%) | ||
Aug 21, 2023 | 56.40 | 56.40 | 0 | +0.32(+0.57%) | ||
Aug 18, 2023 | 56.08 | 56.08 | 0 | +0.01(+0.02%) | ||
Aug 17, 2023 | 56.07 | 56.07 | 0 | -0.42(-0.74%) | ||
Aug 16, 2023 | 56.49 | 56.49 | 0 | -0.37(-0.65%) | ||
Aug 15, 2023 | 56.86 | 56.86 | 0 | -0.69(-1.20%) | ||
Aug 14, 2023 | 57.55 | 57.55 | 0 | +0.05(+0.09%) | ||
Aug 11, 2023 | 57.50 | 57.50 | 0 | -0.29(-0.50%) | ||
Aug 10, 2023 | 57.79 | 57.79 | 0 | -0.01(-0.02%) | ||
Aug 09, 2023 | 57.80 | 57.80 | 0 | -0.21(-0.36%) | ||
Aug 08, 2023 | 58.01 | 58.01 | 0 | -0.34(-0.58%) | ||
Aug 07, 2023 | 58.35 | 58.35 | 0 | +0.50(+0.86%) | ||
Aug 04, 2023 | 57.85 | 57.85 | 0 | +0.06(+0.10%) | ||
Aug 03, 2023 | 57.79 | 57.79 | 0 | -0.17(-0.29%) | ||
Aug 02, 2023 | 57.96 | 57.96 | 0 | -1.02(-1.73%) | ||
Aug 01, 2023 | 58.98 | 58.98 | 0 | -0.24(-0.41%) | ||
Jul 31, 2023 | 59.22 | 59.22 | 0 | +0.04(+0.07%) | ||
Jul 28, 2023 | 59.18 | 59.18 | 0 | +0.50(+0.85%) | ||
Jul 27, 2023 | 58.68 | 58.68 | 0 | -0.21(-0.36%) | ||
Jul 26, 2023 | 58.89 | 58.89 | 0 | -0.04(-0.07%) | ||
Jul 25, 2023 | 58.93 | 58.93 | 0 | +0.35(+0.60%) | ||
Jul 24, 2023 | 58.58 | 58.58 | 0 | +0.04(+0.07%) | ||
Jul 21, 2023 | 58.54 | 58.54 | 0 | +0.03(+0.05%) | ||
Jul 20, 2023 | 58.51 | 58.51 | 0 | -0.31(-0.53%) | ||
Jul 19, 2023 | 58.82 | 58.82 | 0 | -0.09(-0.15%) | ||
Jul 18, 2023 | 58.91 | 58.91 | 0 | +0.39(+0.67%) | ||
Jul 17, 2023 | 58.52 | 58.52 | 0 | -0.03(-0.05%) | ||
Jul 14, 2023 | 58.55 | 58.55 | 0 | -0.05(-0.09%) | ||
Jul 13, 2023 | 58.60 | 58.60 | 0 | +0.80(+1.38%) | ||
Jul 12, 2023 | 57.80 | 57.80 | 0 | +0.60(+1.05%) | ||
Jul 11, 2023 | 57.20 | 57.20 | 0 | +0.50(+0.88%) | ||
Jul 10, 2023 | 56.70 | 56.70 | 0 | +0.26(+0.46%) | ||
Jul 07, 2023 | 56.44 | 56.44 | 0 | +0.14(+0.25%) | ||
Jul 06, 2023 | 56.30 | 56.30 | 0 | -0.82(-1.44%) | ||
Jul 05, 2023 | 57.12 | 57.12 | 0 | -0.29(-0.51%) | ||
Jul 03, 2023 | 57.41 | 57.41 | 0 | +0.01(+0.02%) | ||
Jun 30, 2023 | 57.40 | 57.40 | 0 | +0.58(+1.02%) | ||
Jun 29, 2023 | 56.82 | 56.82 | 0 | +0.12(+0.21%) | ||
Jun 28, 2023 | 56.70 | 56.70 | 0 | -0.04(-0.07%) | ||
Jun 27, 2023 | 56.74 | 56.74 | 0 | +0.60(+1.07%) | ||
Jun 26, 2023 | 56.14 | 56.14 | 0 | -0.11(-0.20%) | ||
Jun 23, 2023 | 56.25 | 56.25 | 0 | -0.61(-1.07%) | ||
Jun 22, 2023 | 56.86 | 56.86 | 0 | -0.06(-0.11%) | ||
Jun 21, 2023 | 56.92 | 56.92 | 0 | -0.57(-0.99%) | ||
Jun 16, 2023 | 57.49 | 57.49 | 0 | -0.16(-0.28%) | ||
Jun 15, 2023 | 57.65 | 57.65 | 0 | +0.62(+1.09%) | ||
Jun 14, 2023 | 57.03 | 57.03 | 0 | +1.85(+3.35%) | ||
May 05, 2023 | 55.18 | 55.18 | 0 | +0.76(+1.40%) | ||
May 04, 2023 | 54.42 | 54.42 | 0 | -0.26(-0.48%) | ||
May 03, 2023 | 54.68 | 54.68 | 0 | -0.05(-0.09%) | ||
May 02, 2023 | 54.73 | 54.73 | 0 | -0.57(-1.03%) |