Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 50.61 | 50.61 | 50.60 | 50.61 | 779,854 | +0.01(+0.02%) |
May 16, 2024 | 50.60 | 50.60 | 50.59 | 50.60 | 1,666,552 | +0.01(+0.02%) |
May 15, 2024 | 50.58 | 50.59 | 50.58 | 50.59 | 1,708,679 | +0.02(+0.04%) |
May 14, 2024 | 50.58 | 50.58 | 50.57 | 50.57 | 1,547,109 | +0.00(+0.00%) |
May 13, 2024 | 50.56 | 50.57 | 50.56 | 50.57 | 936,503 | +0.02(+0.04%) |
May 10, 2024 | 50.55 | 50.56 | 50.55 | 50.55 | 1,347,061 | -0.01(-0.02%) |
May 09, 2024 | 50.55 | 50.56 | 50.54 | 50.56 | 1,724,671 | +0.03(+0.06%) |
May 08, 2024 | 50.53 | 50.53 | 50.52 | 50.53 | 1,955,243 | +0.00(+0.00%) |
May 07, 2024 | 50.52 | 50.53 | 50.52 | 50.53 | 2,265,175 | +0.01(+0.02%) |
May 06, 2024 | 50.52 | 50.52 | 50.51 | 50.52 | 2,833,199 | +0.02(+0.04%) |
May 03, 2024 | 50.51 | 50.51 | 50.50 | 50.50 | 1,511,947 | -0.01(-0.02%) |
May 02, 2024 | 50.50 | 50.51 | 50.49 | 50.51 | 2,685,024 | +0.03(+0.06%) |
May 01, 2024 | 50.48 | 50.48 | 50.47 | 50.48 | 2,426,621 | +0.01(+0.03%) |
Apr 30, 2024 | 50.47 | 50.48 | 50.46 | 50.47 | 3,959,220 | +0.00(+0.00%) |
Apr 29, 2024 | 50.46 | 50.47 | 50.45 | 50.47 | 1,372,682 | +0.01(+0.02%) |
Apr 26, 2024 | 50.45 | 50.46 | 50.45 | 50.46 | 1,530,352 | +0.02(+0.04%) |
Apr 25, 2024 | 50.44 | 50.45 | 50.44 | 50.44 | 3,496,301 | +0.02(+0.04%) |
Apr 24, 2024 | 50.43 | 50.43 | 50.42 | 50.42 | 1,471,553 | +0.00(+0.00%) |
Apr 23, 2024 | 50.41 | 50.42 | 50.41 | 50.42 | 1,765,233 | +0.01(+0.02%) |
Apr 22, 2024 | 50.40 | 50.41 | 50.40 | 50.41 | 1,546,828 | +0.02(+0.04%) |
Apr 19, 2024 | 50.40 | 50.40 | 50.39 | 50.39 | 1,776,801 | +0.01(+0.02%) |
Apr 18, 2024 | 50.39 | 50.39 | 50.38 | 50.38 | 2,075,671 | +0.01(+0.02%) |
Apr 17, 2024 | 50.36 | 50.37 | 50.36 | 50.37 | 1,325,592 | +0.01(+0.02%) |
Apr 16, 2024 | 50.35 | 50.36 | 50.35 | 50.36 | 2,147,967 | +0.01(+0.02%) |
Apr 15, 2024 | 50.34 | 50.35 | 50.34 | 50.35 | 2,317,115 | +0.01(+0.02%) |
Apr 12, 2024 | 50.34 | 50.35 | 50.33 | 50.34 | 1,618,562 | +0.00(+0.00%) |
Apr 11, 2024 | 50.33 | 50.34 | 50.33 | 50.34 | 2,198,416 | +0.02(+0.04%) |
Apr 10, 2024 | 50.31 | 50.32 | 50.31 | 50.32 | 2,076,222 | +0.01(+0.02%) |
Apr 09, 2024 | 50.30 | 50.31 | 50.29 | 50.31 | 1,181,407 | +0.02(+0.04%) |
Apr 08, 2024 | 50.29 | 50.30 | 50.29 | 50.29 | 1,153,650 | +0.01(+0.02%) |
Apr 05, 2024 | 50.29 | 50.29 | 50.28 | 50.28 | 1,467,930 | +0.00(+0.00%) |
Apr 04, 2024 | 50.27 | 50.28 | 50.27 | 50.28 | 2,077,459 | +0.02(+0.04%) |
Apr 03, 2024 | 50.26 | 50.26 | 50.25 | 50.26 | 1,522,193 | +0.01(+0.02%) |
Apr 02, 2024 | 50.24 | 50.25 | 50.24 | 50.25 | 1,869,985 | +0.02(+0.04%) |
Apr 01, 2024 | 50.23 | 50.24 | 50.22 | 50.23 | 2,948,179 | +0.02(+0.04%) |
Mar 28, 2024 | 50.22 | 50.22 | 50.21 | 50.21 | 2,864,890 | +0.00(+0.00%) |
Mar 27, 2024 | 50.21 | 50.22 | 50.21 | 50.21 | 1,383,963 | +0.03(+0.06%) |
Mar 26, 2024 | 50.19 | 50.19 | 50.18 | 50.18 | 2,345,475 | -0.01(-0.02%) |
Mar 25, 2024 | 50.18 | 50.19 | 50.18 | 50.19 | 1,752,041 | +0.02(+0.04%) |
Mar 22, 2024 | 50.17 | 50.18 | 50.17 | 50.17 | 1,655,157 | +0.00(+0.00%) |
Mar 21, 2024 | 50.16 | 50.17 | 50.16 | 50.17 | 1,933,552 | +0.03(+0.06%) |
Mar 20, 2024 | 50.14 | 50.15 | 50.14 | 50.14 | 2,165,347 | +0.01(+0.02%) |
Mar 19, 2024 | 50.14 | 50.14 | 50.13 | 50.13 | 2,362,301 | +0.01(+0.02%) |
Mar 18, 2024 | 50.12 | 50.13 | 50.12 | 50.12 | 15,511,833 | +0.00(+0.00%) |
Mar 15, 2024 | 50.12 | 50.12 | 50.11 | 50.12 | 5,732,001 | +0.01(+0.02%) |
Mar 14, 2024 | 50.11 | 50.12 | 50.10 | 50.11 | 48,204,940 | +0.02(+0.04%) |
Mar 13, 2024 | 50.09 | 50.10 | 50.09 | 50.09 | 1,328,009 | +0.00(+0.00%) |
Mar 12, 2024 | 50.09 | 50.09 | 50.08 | 50.09 | 846,841 | +0.01(+0.02%) |
Mar 11, 2024 | 50.08 | 50.08 | 50.07 | 50.08 | 1,398,385 | +0.00(+0.00%) |
Mar 08, 2024 | 50.07 | 50.08 | 50.07 | 50.08 | 1,339,523 | +0.01(+0.02%) |
Mar 07, 2024 | 50.07 | 50.07 | 50.06 | 50.07 | 1,951,250 | +0.03(+0.06%) |
Mar 06, 2024 | 50.04 | 50.05 | 50.04 | 50.04 | 1,361,863 | +0.00(+0.00%) |
Mar 05, 2024 | 50.03 | 50.04 | 50.03 | 50.04 | 1,191,807 | +0.02(+0.04%) |
Mar 04, 2024 | 50.03 | 50.03 | 50.02 | 50.02 | 2,148,874 | +0.00(+0.00%) |
Mar 01, 2024 | 50.01 | 50.02 | 50.01 | 50.02 | 2,813,144 | +0.02(+0.04%) |
Feb 29, 2024 | 50.00 | 50.01 | 50.00 | 50.00 | 1,554,012 | +0.02(+0.04%) |
Feb 28, 2024 | 49.98 | 49.99 | 49.98 | 49.98 | 1,934,588 | +0.00(+0.00%) |
Feb 27, 2024 | 49.98 | 49.98 | 49.97 | 49.98 | 1,310,529 | +0.01(+0.02%) |
Feb 26, 2024 | 49.96 | 49.97 | 49.96 | 49.97 | 1,646,119 | +0.01(+0.02%) |
Feb 23, 2024 | 49.95 | 49.96 | 49.95 | 49.96 | 1,308,274 | +0.01(+0.02%) |
Feb 22, 2024 | 49.96 | 49.96 | 49.95 | 49.95 | 1,946,458 | +0.01(+0.02%) |
Feb 21, 2024 | 49.93 | 49.94 | 49.93 | 49.94 | 1,843,889 | +0.01(+0.02%) |
Feb 20, 2024 | 49.93 | 49.93 | 49.92 | 49.93 | 1,230,061 | +0.00(+0.00%) |
Feb 16, 2024 | 49.92 | 49.93 | 49.92 | 49.93 | 1,860,365 | +0.02(+0.04%) |
Feb 15, 2024 | 49.91 | 49.91 | 49.90 | 49.91 | 1,764,943 | +0.02(+0.04%) |
Feb 14, 2024 | 49.89 | 49.89 | 49.88 | 49.89 | 1,394,534 | +0.01(+0.02%) |
Feb 13, 2024 | 49.88 | 49.88 | 49.87 | 49.88 | 1,444,134 | +0.02(+0.04%) |
Feb 12, 2024 | 49.87 | 49.87 | 49.86 | 49.86 | 3,237,651 | +0.01(+0.02%) |
Feb 09, 2024 | 49.86 | 49.87 | 49.85 | 49.85 | 6,578,693 | -0.01(-0.02%) |
Feb 08, 2024 | 49.84 | 49.86 | 49.84 | 49.86 | 4,855,189 | +0.04(+0.08%) |
Feb 07, 2024 | 49.83 | 49.83 | 49.82 | 49.82 | 2,184,101 | -0.01(-0.02%) |
Feb 06, 2024 | 49.81 | 49.83 | 49.81 | 49.83 | 2,202,194 | +0.02(+0.04%) |
Feb 05, 2024 | 49.80 | 49.81 | 49.79 | 49.81 | 3,767,915 | +0.02(+0.04%) |
Feb 02, 2024 | 49.79 | 49.79 | 49.78 | 49.79 | 2,861,293 | +0.02(+0.04%) |
Feb 01, 2024 | 49.78 | 49.79 | 49.77 | 49.77 | 2,813,952 | +0.01(+0.03%) |
Jan 31, 2024 | 49.75 | 49.76 | 49.75 | 49.76 | 2,060,774 | +0.01(+0.02%) |
Jan 30, 2024 | 49.74 | 49.75 | 49.74 | 49.75 | 1,845,220 | +0.01(+0.02%) |
Jan 29, 2024 | 49.73 | 49.74 | 49.73 | 49.74 | 1,989,171 | +0.01(+0.02%) |
Jan 26, 2024 | 49.72 | 49.73 | 49.72 | 49.73 | 3,744,291 | +0.02(+0.04%) |
Jan 25, 2024 | 49.72 | 49.73 | 49.71 | 49.71 | 21,189,070 | +0.00(+0.00%) |
Jan 24, 2024 | 49.70 | 49.71 | 49.69 | 49.71 | 2,123,684 | +0.02(+0.04%) |
Jan 23, 2024 | 49.69 | 49.70 | 49.69 | 49.69 | 1,766,564 | +0.00(+0.00%) |
Jan 22, 2024 | 49.68 | 49.69 | 49.68 | 49.69 | 1,682,918 | +0.01(+0.02%) |
Jan 19, 2024 | 49.68 | 49.68 | 49.67 | 49.68 | 1,270,187 | +0.02(+0.04%) |
Jan 18, 2024 | 49.67 | 49.67 | 49.66 | 49.66 | 1,235,640 | +0.02(+0.04%) |
Jan 17, 2024 | 49.65 | 49.65 | 49.64 | 49.64 | 1,359,803 | -0.01(-0.02%) |
Jan 16, 2024 | 49.65 | 49.65 | 49.63 | 49.65 | 1,963,464 | +0.01(+0.02%) |
Jan 12, 2024 | 49.64 | 49.64 | 49.62 | 49.64 | 1,805,624 | +0.02(+0.04%) |
Jan 11, 2024 | 49.62 | 49.63 | 49.62 | 49.62 | 1,394,332 | +0.03(+0.06%) |
Jan 10, 2024 | 49.60 | 49.60 | 49.59 | 49.59 | 1,222,502 | +0.00(+0.00%) |
Jan 09, 2024 | 49.59 | 49.59 | 49.58 | 49.59 | 1,018,391 | +0.02(+0.04%) |
Jan 08, 2024 | 49.57 | 49.59 | 49.57 | 49.57 | 1,625,433 | -0.01(-0.02%) |
Jan 05, 2024 | 49.58 | 49.58 | 49.57 | 49.58 | 1,385,740 | +0.01(+0.02%) |
Jan 04, 2024 | 49.57 | 49.57 | 49.56 | 49.57 | 1,413,670 | +0.02(+0.04%) |
Jan 03, 2024 | 49.55 | 49.55 | 49.54 | 49.55 | 1,646,577 | +0.02(+0.04%) |
Jan 02, 2024 | 49.53 | 49.55 | 49.53 | 49.53 | 2,092,997 | +0.00(+0.00%) |
Dec 29, 2023 | 49.53 | 49.53 | 49.52 | 49.53 | 1,645,150 | +0.00(+0.00%) |
Dec 28, 2023 | 49.52 | 49.53 | 49.52 | 49.53 | 1,526,365 | +0.03(+0.06%) |
Dec 27, 2023 | 49.50 | 49.50 | 49.49 | 49.50 | 1,870,828 | +0.01(+0.02%) |
Dec 26, 2023 | 49.49 | 49.50 | 49.49 | 49.49 | 1,649,245 | +0.00(+0.00%) |
Dec 22, 2023 | 49.48 | 49.49 | 49.48 | 49.49 | 2,208,586 | +0.02(+0.04%) |
Dec 21, 2023 | 49.47 | 49.48 | 49.47 | 49.47 | 2,654,826 | +0.01(+0.02%) |
Dec 20, 2023 | 49.45 | 49.46 | 49.45 | 49.46 | 1,590,932 | +0.01(+0.02%) |
Dec 19, 2023 | 49.45 | 49.46 | 49.45 | 49.45 | 2,457,922 | +0.00(+0.00%) |
Dec 18, 2023 | 49.44 | 49.45 | 49.44 | 49.45 | 2,046,578 | +0.01(+0.02%) |
Dec 15, 2023 | 49.44 | 49.45 | 49.44 | 49.44 | 2,404,646 | +0.01(+0.02%) |
Dec 14, 2023 | 49.44 | 49.44 | 49.44 | 49.44 | 5,726,705 | +0.02(+0.04%) |
Dec 13, 2023 | 49.41 | 49.42 | 49.41 | 49.41 | 2,058,875 | +0.00(+0.00%) |
Dec 12, 2023 | 49.41 | 49.41 | 49.40 | 49.41 | 1,223,077 | +0.02(+0.04%) |
Dec 11, 2023 | 49.39 | 49.40 | 49.39 | 49.39 | 1,541,277 | +0.00(+0.00%) |
Dec 08, 2023 | 49.38 | 49.39 | 49.38 | 49.39 | 1,741,572 | +0.01(+0.02%) |
Dec 07, 2023 | 49.39 | 49.39 | 49.38 | 49.38 | 2,115,668 | +0.01(+0.02%) |
Dec 06, 2023 | 49.38 | 49.38 | 49.37 | 49.37 | 1,797,488 | +0.00(+0.00%) |
Dec 05, 2023 | 49.37 | 49.37 | 49.37 | 49.37 | 1,980,626 | +0.02(+0.04%) |
Dec 04, 2023 | 49.37 | 49.37 | 49.36 | 49.36 | 1,997,920 | +0.00(+0.00%) |
Dec 01, 2023 | 49.36 | 49.37 | 49.36 | 49.36 | 3,550,201 | -0.01(-0.01%) |
Nov 30, 2023 | 49.35 | 49.36 | 49.34 | 49.36 | 2,784,771 | +0.02(+0.04%) |
Nov 29, 2023 | 49.33 | 49.34 | 49.33 | 49.34 | 2,022,475 | +0.02(+0.04%) |
Nov 28, 2023 | 49.32 | 49.33 | 49.32 | 49.32 | 1,394,438 | +0.00(+0.00%) |
Nov 27, 2023 | 49.32 | 49.32 | 49.31 | 49.32 | 1,703,608 | +0.01(+0.02%) |
Nov 24, 2023 | 49.31 | 49.31 | 49.30 | 49.31 | 1,376,843 | +0.00(+0.00%) |
Nov 22, 2023 | 49.30 | 49.31 | 49.30 | 49.31 | 1,431,717 | +0.04(+0.08%) |
Nov 21, 2023 | 49.27 | 49.28 | 49.27 | 49.27 | 1,361,511 | +0.01(+0.02%) |
Nov 20, 2023 | 49.27 | 49.27 | 49.26 | 49.26 | 2,566,071 | +0.01(+0.02%) |
Nov 17, 2023 | 49.26 | 49.27 | 49.25 | 49.25 | 2,006,446 | +0.00(+0.00%) |
Nov 16, 2023 | 49.25 | 49.26 | 49.25 | 49.25 | 1,638,045 | +0.02(+0.04%) |
Nov 15, 2023 | 49.23 | 49.24 | 49.23 | 49.23 | 3,020,680 | +0.01(+0.02%) |
Nov 14, 2023 | 49.24 | 49.24 | 49.23 | 49.23 | 2,417,857 | -0.01(-0.02%) |
Nov 13, 2023 | 49.23 | 49.23 | 49.22 | 49.23 | 1,614,698 | +0.03(+0.06%) |
Nov 10, 2023 | 49.23 | 49.23 | 49.21 | 49.21 | 2,576,520 | -0.02(-0.04%) |
Nov 09, 2023 | 49.22 | 49.23 | 49.21 | 49.23 | 2,124,976 | +0.03(+0.06%) |
Nov 08, 2023 | 49.20 | 49.20 | 49.19 | 49.20 | 1,448,633 | +0.01(+0.02%) |
Nov 07, 2023 | 49.20 | 49.20 | 49.19 | 49.19 | 2,311,021 | +0.00(+0.00%) |
Nov 06, 2023 | 49.18 | 49.19 | 49.18 | 49.19 | 2,201,302 | +0.02(+0.04%) |
Nov 03, 2023 | 49.18 | 49.18 | 49.17 | 49.17 | 3,678,185 | +0.01(+0.02%) |
Nov 02, 2023 | 49.18 | 49.18 | 49.16 | 49.16 | 1,855,828 | +0.00(+0.00%) |
Nov 01, 2023 | 49.15 | 49.16 | 49.15 | 49.16 | 2,975,295 | +0.02(+0.03%) |
Oct 31, 2023 | 49.13 | 49.15 | 49.13 | 49.14 | 2,411,450 | +0.01(+0.02%) |
Oct 30, 2023 | 49.13 | 49.13 | 49.12 | 49.13 | 2,731,053 | +0.00(+0.00%) |
Oct 27, 2023 | 49.13 | 49.13 | 49.12 | 49.13 | 2,011,218 | +0.02(+0.04%) |
Oct 26, 2023 | 49.11 | 49.12 | 49.11 | 49.11 | 2,343,059 | +0.03(+0.06%) |
Oct 25, 2023 | 49.09 | 49.09 | 49.08 | 49.08 | 1,898,440 | +0.00(+0.00%) |
Oct 24, 2023 | 49.09 | 49.09 | 49.08 | 49.08 | 1,548,583 | +0.00(+0.00%) |
Oct 23, 2023 | 49.08 | 49.08 | 49.07 | 49.08 | 2,034,657 | +0.01(+0.02%) |
Oct 20, 2023 | 49.07 | 49.07 | 49.06 | 49.07 | 2,253,433 | +0.02(+0.04%) |
Oct 19, 2023 | 49.06 | 49.06 | 49.05 | 49.05 | 4,723,492 | +0.02(+0.04%) |
Oct 18, 2023 | 49.03 | 49.04 | 49.03 | 49.03 | 2,086,418 | +0.00(+0.00%) |
Oct 17, 2023 | 49.03 | 49.03 | 49.02 | 49.03 | 1,525,656 | +0.01(+0.02%) |
Oct 16, 2023 | 49.02 | 49.03 | 49.02 | 49.02 | 1,478,253 | +0.01(+0.02%) |
Oct 13, 2023 | 49.02 | 49.02 | 49.02 | 49.02 | 1,426,429 | +0.00(+0.00%) |
Oct 12, 2023 | 49.02 | 49.02 | 49.01 | 49.02 | 1,127,339 | +0.03(+0.06%) |
Oct 11, 2023 | 49.00 | 49.00 | 48.99 | 48.99 | 2,382,124 | +0.01(+0.02%) |
Oct 10, 2023 | 48.98 | 48.99 | 48.98 | 48.98 | 1,895,709 | +0.00(+0.00%) |
Oct 09, 2023 | 48.99 | 48.99 | 48.98 | 48.98 | 1,744,538 | +0.00(+0.00%) |
Oct 06, 2023 | 48.98 | 48.99 | 48.97 | 48.98 | 2,580,011 | +0.00(+0.00%) |
Oct 05, 2023 | 48.96 | 48.98 | 48.96 | 48.98 | 1,464,163 | +0.04(+0.08%) |
Oct 04, 2023 | 48.95 | 48.95 | 48.94 | 48.94 | 1,760,262 | +0.00(+0.00%) |
Oct 03, 2023 | 48.93 | 48.94 | 48.93 | 48.94 | 3,572,398 | +0.02(+0.04%) |
Oct 02, 2023 | 48.93 | 48.93 | 48.92 | 48.92 | 2,845,334 | -0.01(-0.01%) |
Sep 29, 2023 | 48.92 | 48.92 | 48.92 | 48.92 | 1,968,163 | +0.01(+0.02%) |
Sep 28, 2023 | 48.92 | 48.92 | 48.91 | 48.92 | 2,865,998 | +0.02(+0.04%) |
Sep 27, 2023 | 48.90 | 48.90 | 48.89 | 48.90 | 2,415,731 | +0.01(+0.02%) |
Sep 26, 2023 | 48.89 | 48.89 | 48.88 | 48.89 | 1,445,710 | +0.01(+0.02%) |
Sep 25, 2023 | 48.88 | 48.88 | 48.87 | 48.88 | 2,219,329 | +0.02(+0.04%) |
Sep 22, 2023 | 48.87 | 48.87 | 48.86 | 48.86 | 2,159,645 | -0.01(-0.02%) |
Sep 21, 2023 | 48.86 | 48.87 | 48.85 | 48.87 | 1,809,293 | +0.03(+0.06%) |
Sep 20, 2023 | 48.84 | 48.85 | 48.84 | 48.84 | 1,525,069 | +0.01(+0.02%) |
Sep 19, 2023 | 48.83 | 48.84 | 48.83 | 48.83 | 940,555 | +0.01(+0.02%) |
Sep 18, 2023 | 48.83 | 48.83 | 48.82 | 48.82 | 1,165,582 | +0.00(+0.00%) |
Sep 15, 2023 | 48.82 | 48.82 | 48.81 | 48.82 | 1,969,942 | +0.00(+0.00%) |
Sep 14, 2023 | 48.81 | 48.82 | 48.81 | 48.82 | 1,451,633 | +0.03(+0.06%) |
Sep 13, 2023 | 48.79 | 48.80 | 48.79 | 48.79 | 1,804,162 | +0.00(+0.00%) |
Sep 12, 2023 | 48.79 | 48.79 | 48.78 | 48.79 | 1,287,442 | +0.01(+0.02%) |
Sep 11, 2023 | 48.78 | 48.78 | 48.77 | 48.78 | 1,280,648 | +0.01(+0.02%) |
Sep 08, 2023 | 48.77 | 48.77 | 48.76 | 48.77 | 902,288 | +0.01(+0.02%) |
Sep 07, 2023 | 48.76 | 48.76 | 48.75 | 48.76 | 1,043,407 | +0.03(+0.06%) |
Sep 06, 2023 | 48.73 | 48.74 | 48.73 | 48.73 | 1,722,437 | +0.00(+0.00%) |
Sep 05, 2023 | 48.72 | 48.74 | 48.72 | 48.73 | 1,338,467 | +0.01(+0.02%) |
Sep 01, 2023 | 48.72 | 48.72 | 48.71 | 48.72 | 3,266,936 | +0.01(+0.02%) |
Aug 31, 2023 | 48.71 | 48.72 | 48.71 | 48.71 | 2,007,773 | +0.03(+0.06%) |
Aug 30, 2023 | 48.69 | 48.70 | 48.68 | 48.68 | 2,160,070 | -0.01(-0.02%) |
Aug 29, 2023 | 48.68 | 48.69 | 48.68 | 48.69 | 1,649,388 | +0.01(+0.02%) |
Aug 28, 2023 | 48.67 | 48.68 | 48.67 | 48.68 | 1,396,980 | +0.01(+0.02%) |
Aug 25, 2023 | 48.67 | 48.67 | 48.66 | 48.67 | 1,554,086 | +0.00(+0.00%) |
Aug 24, 2023 | 48.67 | 48.67 | 48.66 | 48.67 | 1,305,598 | +0.02(+0.04%) |
Aug 23, 2023 | 48.64 | 48.65 | 48.63 | 48.65 | 1,364,800 | +0.02(+0.04%) |
Aug 22, 2023 | 48.64 | 48.64 | 48.63 | 48.63 | 1,687,996 | +0.01(+0.02%) |
Aug 21, 2023 | 48.63 | 48.64 | 48.62 | 48.62 | 1,478,878 | -0.01(-0.02%) |
Aug 18, 2023 | 48.63 | 48.64 | 48.62 | 48.63 | 1,750,127 | +0.01(+0.02%) |
Aug 17, 2023 | 48.62 | 48.62 | 48.61 | 48.62 | 3,275,371 | +0.02(+0.04%) |
Aug 16, 2023 | 48.59 | 48.60 | 48.59 | 48.60 | 2,543,663 | +0.01(+0.02%) |
Aug 15, 2023 | 48.59 | 48.60 | 48.59 | 48.59 | 1,978,625 | +0.00(+0.00%) |
Aug 14, 2023 | 48.59 | 48.59 | 48.59 | 48.59 | 1,483,386 | +0.01(+0.02%) |
Aug 11, 2023 | 48.59 | 48.59 | 48.58 | 48.59 | 1,672,206 | +0.02(+0.04%) |
Aug 10, 2023 | 48.57 | 48.58 | 48.57 | 48.57 | 1,494,376 | +0.01(+0.02%) |
Aug 09, 2023 | 48.55 | 48.56 | 48.55 | 48.56 | 4,252,630 | +0.02(+0.04%) |
Aug 08, 2023 | 48.55 | 48.56 | 48.54 | 48.54 | 1,568,227 | +0.00(+0.00%) |
Aug 07, 2023 | 48.54 | 48.55 | 48.54 | 48.54 | 1,785,204 | +0.00(+0.00%) |
Aug 04, 2023 | 48.53 | 48.54 | 48.53 | 48.54 | 1,833,170 | +0.02(+0.04%) |
Aug 03, 2023 | 48.53 | 48.53 | 48.52 | 48.52 | 1,780,514 | +0.01(+0.02%) |
Aug 02, 2023 | 48.51 | 48.52 | 48.50 | 48.51 | 2,432,158 | +0.01(+0.02%) |
Aug 01, 2023 | 48.50 | 48.51 | 48.48 | 48.50 | 6,489,523 | +0.02(+0.03%) |
Jul 31, 2023 | 48.48 | 48.49 | 48.47 | 48.48 | 2,347,987 | +0.00(+0.00%) |
Jul 28, 2023 | 48.48 | 48.48 | 48.47 | 48.48 | 2,189,737 | +0.00(+0.00%) |
Jul 27, 2023 | 48.47 | 48.48 | 48.46 | 48.48 | 1,741,541 | +0.04(+0.08%) |
Jul 26, 2023 | 48.45 | 48.45 | 48.45 | 48.45 | 2,232,461 | +0.00(+0.00%) |
Jul 25, 2023 | 48.45 | 48.45 | 48.44 | 48.45 | 5,173,930 | +0.00(+0.00%) |
Jul 24, 2023 | 48.45 | 48.45 | 48.44 | 48.45 | 2,766,542 | +0.01(+0.02%) |
Jul 21, 2023 | 48.44 | 48.44 | 48.43 | 48.44 | 8,352,801 | +0.01(+0.02%) |
Jul 20, 2023 | 48.44 | 48.44 | 48.42 | 48.43 | 104,602,664 | +0.04(+0.08%) |
Jul 19, 2023 | 48.40 | 48.40 | 48.39 | 48.39 | 1,063,873 | +0.00(+0.00%) |
Jul 18, 2023 | 48.39 | 48.40 | 48.38 | 48.39 | 1,300,240 | +0.00(+0.00%) |
Jul 17, 2023 | 48.39 | 48.39 | 48.38 | 48.39 | 964,659 | +0.01(+0.02%) |
Jul 14, 2023 | 48.37 | 48.38 | 48.37 | 48.38 | 1,247,404 | +0.01(+0.02%) |
Jul 13, 2023 | 48.38 | 48.38 | 48.36 | 48.37 | 1,649,435 | +0.03(+0.06%) |
Jul 12, 2023 | 48.34 | 48.35 | 48.34 | 48.34 | 1,536,655 | -0.01(-0.02%) |
Jul 11, 2023 | 48.34 | 48.35 | 48.33 | 48.35 | 2,357,056 | +0.02(+0.04%) |
Jul 10, 2023 | 48.32 | 48.34 | 48.32 | 48.33 | 896,070 | +0.01(+0.02%) |
Jul 07, 2023 | 48.32 | 48.33 | 48.32 | 48.32 | 637,565 | +0.00(+0.00%) |
Jul 06, 2023 | 48.32 | 48.32 | 48.31 | 48.32 | 1,211,986 | +0.04(+0.08%) |
Jul 05, 2023 | 48.29 | 48.30 | 48.28 | 48.28 | 1,245,377 | -0.01(-0.02%) |
Jul 03, 2023 | 48.28 | 48.29 | 48.27 | 48.29 | 1,353,167 | +0.02(+0.03%) |
Jun 30, 2023 | 48.28 | 48.28 | 48.27 | 48.28 | 1,336,215 | +0.02(+0.04%) |
Jun 29, 2023 | 48.26 | 48.27 | 48.26 | 48.26 | 985,182 | +0.02(+0.04%) |
Jun 28, 2023 | 48.25 | 48.25 | 48.23 | 48.24 | 1,358,401 | +0.00(+0.00%) |
Jun 27, 2023 | 48.23 | 48.24 | 48.23 | 48.24 | 1,585,455 | +0.01(+0.02%) |
Jun 26, 2023 | 48.22 | 48.24 | 48.22 | 48.23 | 1,421,573 | +0.02(+0.04%) |
Jun 23, 2023 | 48.21 | 48.22 | 48.21 | 48.21 | 1,359,474 | -0.01(-0.02%) |
Jun 22, 2023 | 48.20 | 48.22 | 48.20 | 48.22 | 798,008 | +0.02(+0.04%) |
Jun 21, 2023 | 48.19 | 48.20 | 48.19 | 48.20 | 847,276 | +0.01(+0.02%) |
Jun 20, 2023 | 48.18 | 48.19 | 48.18 | 48.19 | 1,083,551 | +0.01(+0.02%) |
Jun 16, 2023 | 48.17 | 48.18 | 48.17 | 48.18 | 948,817 | +0.02(+0.04%) |