Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 39.93 | 39.93 | 39.92 | 39.92 | 216 | +0.09(+0.22%) |
May 21, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 0 | -0.08(-0.20%) |
May 20, 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 47 | -0.07(-0.18%) |
May 17, 2024 | 39.82 | 39.99 | 39.82 | 39.99 | 320 | -0.01(-0.03%) |
May 16, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 214 | -0.07(-0.19%) |
May 15, 2024 | 40.21 | 40.21 | 40.02 | 40.08 | 2,431 | +0.01(+0.02%) |
May 14, 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 141 | +0.21(+0.52%) |
May 13, 2024 | 39.95 | 39.95 | 39.86 | 39.86 | 182 | -0.11(-0.26%) |
May 10, 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 100 | +0.07(+0.17%) |
May 09, 2024 | 39.97 | 39.97 | 39.90 | 39.90 | 392 | -0.10(-0.25%) |
May 08, 2024 | 40.09 | 40.09 | 40.00 | 40.00 | 519 | -0.02(-0.05%) |
May 07, 2024 | 39.86 | 40.02 | 39.86 | 40.02 | 236 | -0.01(-0.03%) |
May 06, 2024 | 40.08 | 40.08 | 40.03 | 40.03 | 985 | -0.03(-0.07%) |
May 03, 2024 | 40.07 | 40.07 | 40.06 | 40.06 | 4,941 | +0.02(+0.05%) |
May 02, 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 45 | -0.04(-0.10%) |
May 01, 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 30 | +0.08(+0.19%) |
Apr 30, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 142 | +0.09(+0.23%) |
Apr 29, 2024 | 39.81 | 39.91 | 39.81 | 39.91 | 601 | -0.06(-0.15%) |
Apr 26, 2024 | 39.89 | 39.97 | 39.89 | 39.97 | 362 | +0.11(+0.26%) |
Apr 25, 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 79 | -0.00(-0.00%) |
Apr 24, 2024 | 39.82 | 39.87 | 39.82 | 39.87 | 136 | -0.19(-0.48%) |
Apr 23, 2024 | 40.04 | 40.06 | 40.04 | 40.06 | 327 | -0.02(-0.06%) |
Apr 22, 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 21 | -0.02(-0.05%) |
Apr 19, 2024 | 40.05 | 40.10 | 40.05 | 40.10 | 139 | -0.16(-0.40%) |
Apr 18, 2024 | 40.31 | 40.31 | 40.26 | 40.26 | 197 | -0.09(-0.22%) |
Apr 17, 2024 | 40.34 | 40.35 | 40.34 | 40.35 | 220 | +0.06(+0.15%) |
Apr 16, 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 24 | +0.03(+0.07%) |
Apr 15, 2024 | 40.34 | 40.34 | 40.26 | 40.26 | 249 | +0.01(+0.03%) |
Apr 12, 2024 | 40.40 | 40.40 | 40.25 | 40.25 | 450 | -0.15(-0.37%) |
Apr 11, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 1 | +0.02(+0.05%) |
Apr 10, 2024 | 40.37 | 40.38 | 40.37 | 40.38 | 407 | -0.05(-0.12%) |
Apr 09, 2024 | 40.38 | 40.43 | 40.38 | 40.43 | 1,205 | +0.05(+0.12%) |
Apr 08, 2024 | 40.65 | 40.65 | 40.38 | 40.38 | 943 | +0.02(+0.04%) |
Apr 05, 2024 | 40.37 | 40.37 | 40.36 | 40.36 | 197 | -0.02(-0.06%) |
Apr 04, 2024 | 40.86 | 40.86 | 40.37 | 40.39 | 3,225 | -0.01(-0.02%) |
Apr 03, 2024 | 40.24 | 40.40 | 40.24 | 40.40 | 452 | +0.02(+0.05%) |
Apr 02, 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 208 | -0.05(-0.13%) |
Apr 01, 2024 | 40.42 | 40.43 | 40.42 | 40.43 | 851 | +0.04(+0.11%) |
Mar 28, 2024 | 40.49 | 40.49 | 40.37 | 40.38 | 3,403 | -0.02(-0.05%) |
Mar 27, 2024 | 40.43 | 40.40 | 40.40 | 441 | -0.01(-0.03%) | |
Mar 26, 2024 | 40.46 | 40.47 | 40.42 | 40.42 | 9,985 | +0.12(+0.29%) |
Mar 25, 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 179 | +0.01(+0.02%) |
Mar 22, 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 100 | +0.06(+0.14%) |
Mar 21, 2024 | 40.27 | 40.28 | 40.23 | 40.23 | 461 | +0.02(+0.04%) |
Mar 20, 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 23 | -0.18(-0.43%) |
Mar 19, 2024 | 40.23 | 40.39 | 40.23 | 40.39 | 579 | +0.10(+0.24%) |
Mar 18, 2024 | 40.36 | 40.36 | 40.29 | 40.29 | 1,298 | +0.02(+0.06%) |
Mar 15, 2024 | 40.28 | 40.28 | 40.27 | 40.27 | 752 | +0.00(+0.01%) |
Mar 14, 2024 | 40.57 | 40.57 | 40.27 | 40.27 | 5,282 | -0.08(-0.20%) |
Mar 13, 2024 | 40.45 | 40.46 | 40.35 | 40.35 | 535 | -0.17(-0.41%) |
Mar 12, 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 32 | +0.05(+0.12%) |
Mar 11, 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 44 | +0.04(+0.11%) |
Mar 08, 2024 | 40.46 | 40.46 | 40.42 | 40.42 | 272 | -0.05(-0.12%) |
Mar 07, 2024 | 40.48 | 40.53 | 40.45 | 40.47 | 3,875 | -0.01(-0.01%) |
Mar 06, 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 10 | -0.06(-0.16%) |
Mar 05, 2024 | 40.61 | 40.64 | 40.54 | 40.54 | 3,114 | +0.03(+0.06%) |
Mar 04, 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 28 | +0.00(+0.01%) |
Mar 01, 2024 | 40.54 | 40.54 | 40.51 | 40.51 | 391 | +0.33(+0.83%) |
Feb 29, 2024 | 40.19 | 40.19 | 40.18 | 40.18 | 566 | -0.04(-0.09%) |
Feb 28, 2024 | 40.21 | 40.27 | 40.16 | 40.22 | 1,396 | -0.13(-0.33%) |
Feb 27, 2024 | 40.27 | 40.39 | 40.27 | 40.35 | 1,396 | +0.08(+0.20%) |
Feb 26, 2024 | 40.27 | 40.31 | 40.27 | 40.27 | 626 | -0.02(-0.06%) |
Feb 23, 2024 | 40.26 | 40.29 | 40.26 | 40.29 | 893 | +0.05(+0.12%) |
Feb 22, 2024 | 40.22 | 40.24 | 40.22 | 40.24 | 560 | +0.09(+0.23%) |
Feb 21, 2024 | 40.19 | 40.19 | 40.15 | 40.15 | 1,099 | +0.02(+0.05%) |
Feb 20, 2024 | 40.20 | 40.20 | 40.12 | 40.13 | 857 | -0.05(-0.12%) |
Feb 16, 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 228 | -0.07(-0.17%) |
Feb 15, 2024 | 40.17 | 40.25 | 40.16 | 40.25 | 2,578 | +0.12(+0.29%) |
Feb 14, 2024 | 39.93 | 40.13 | 39.93 | 40.13 | 238 | +0.11(+0.27%) |
Feb 13, 2024 | 40.00 | 40.09 | 40.00 | 40.02 | 1,638 | -0.13(-0.31%) |
Feb 12, 2024 | 40.10 | 40.15 | 40.10 | 40.15 | 742 | +0.09(+0.22%) |
Feb 09, 2024 | 40.02 | 40.10 | 40.02 | 40.06 | 3,059 | +0.04(+0.09%) |
Feb 08, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 111 | +0.13(+0.33%) |
Feb 07, 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 42 | -0.05(-0.14%) |
Feb 06, 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 86 | +0.06(+0.15%) |
Feb 05, 2024 | 39.93 | 39.93 | 39.88 | 39.88 | 301 | -0.00(-0.01%) |
Feb 02, 2024 | 39.94 | 39.94 | 39.89 | 39.89 | 853 | -0.05(-0.12%) |
Feb 01, 2024 | 39.97 | 40.01 | 39.94 | 39.94 | 1,005 | -0.10(-0.26%) |
Jan 31, 2024 | 40.12 | 40.12 | 40.04 | 40.04 | 1,713 | -0.15(-0.38%) |
Jan 30, 2024 | 40.18 | 40.20 | 40.16 | 40.19 | 4,835 | +0.06(+0.15%) |
Jan 29, 2024 | 40.11 | 40.13 | 40.11 | 40.13 | 782 | -0.04(-0.09%) |
Jan 26, 2024 | 40.19 | 40.20 | 40.16 | 40.16 | 5,746 | -0.01(-0.03%) |
Jan 25, 2024 | 40.22 | 40.24 | 40.18 | 40.18 | 831 | +0.02(+0.04%) |
Jan 24, 2024 | 40.24 | 40.24 | 40.13 | 40.16 | 11,510 | -0.03(-0.07%) |
Jan 23, 2024 | 40.12 | 40.20 | 40.12 | 40.19 | 14,794 | +0.05(+0.12%) |
Jan 22, 2024 | 40.38 | 40.38 | 40.14 | 40.14 | 485 | +0.02(+0.06%) |
Jan 19, 2024 | 40.14 | 40.15 | 40.05 | 40.12 | 1,052 | -0.05(-0.12%) |
Jan 18, 2024 | 40.16 | 40.17 | 40.16 | 40.17 | 1,053 | +0.08(+0.20%) |
Jan 17, 2024 | 40.04 | 40.08 | 40.04 | 40.08 | 1,256 | -0.06(-0.15%) |
Jan 16, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 165 | -0.06(-0.15%) |
Jan 12, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 100 | +0.10(+0.26%) |
Jan 11, 2024 | 40.15 | 40.15 | 40.10 | 40.10 | 474 | -0.04(-0.09%) |
Jan 10, 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 145 | -0.00(-0.01%) |
Jan 09, 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 56 | -0.02(-0.05%) |
Jan 08, 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 152 | -0.01(-0.01%) |
Jan 05, 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 336 | +0.04(+0.10%) |
Jan 04, 2024 | 40.08 | 40.19 | 40.08 | 40.12 | 1,604 | -0.02(-0.06%) |
Jan 03, 2024 | 40.10 | 40.15 | 40.10 | 40.15 | 1,730 | -0.05(-0.13%) |
Jan 02, 2024 | 40.11 | 40.20 | 40.11 | 40.20 | 401 | +0.02(+0.04%) |
Dec 29, 2023 | 40.32 | 40.32 | 40.04 | 40.19 | 12,616 | -0.09(-0.22%) |
Dec 28, 2023 | 40.29 | 40.29 | 40.20 | 40.28 | 469 | +0.01(+0.04%) |
Dec 27, 2023 | 40.02 | 40.26 | 40.02 | 40.26 | 473 | +0.04(+0.11%) |
Dec 26, 2023 | 40.26 | 40.26 | 40.22 | 40.22 | 145 | +0.10(+0.24%) |
Dec 22, 2023 | 40.11 | 40.12 | 40.11 | 40.12 | 591 | +0.14(+0.36%) |
Dec 21, 2023 | 39.92 | 39.99 | 39.90 | 39.98 | 3,116 | +0.09(+0.24%) |
Dec 20, 2023 | 39.88 | 39.88 | 39.88 | 39.88 | 514 | -0.66(-1.64%) |
Dec 19, 2023 | 40.81 | 40.81 | 40.52 | 40.54 | 998 | +0.02(+0.06%) |
Dec 18, 2023 | 40.48 | 40.58 | 40.46 | 40.52 | 14,513 | +0.06(+0.14%) |
Dec 15, 2023 | 40.42 | 40.46 | 40.42 | 40.46 | 396 | +0.01(+0.03%) |
Dec 14, 2023 | 40.48 | 40.54 | 40.37 | 40.45 | 732 | -0.02(-0.05%) |
Dec 13, 2023 | 40.32 | 40.47 | 40.32 | 40.47 | 2,005 | +0.13(+0.33%) |
Dec 12, 2023 | 40.31 | 40.36 | 40.29 | 40.34 | 1,178 | +0.04(+0.10%) |
Dec 11, 2023 | 40.30 | 40.30 | 40.30 | 40.30 | 173 | +0.09(+0.24%) |
Dec 08, 2023 | 40.22 | 40.22 | 40.14 | 40.20 | 5,227 | +0.25(+0.64%) |
Dec 07, 2023 | 39.94 | 39.97 | 39.83 | 39.95 | 17,117 | +0.09(+0.21%) |
Dec 06, 2023 | 39.84 | 39.87 | 39.81 | 39.87 | 10,539 | -0.04(-0.11%) |
Dec 05, 2023 | 39.95 | 39.95 | 39.86 | 39.91 | 12,967 | -0.01(-0.02%) |
Dec 04, 2023 | 39.91 | 39.91 | 39.91 | 39.91 | 30 | -0.04(-0.10%) |
Dec 01, 2023 | 40.04 | 40.04 | 39.95 | 39.95 | 652 | -0.02(-0.05%) |
Nov 30, 2023 | 39.89 | 40.07 | 39.89 | 39.98 | 8,433 | +0.02(+0.04%) |
Nov 29, 2023 | 40.08 | 40.08 | 39.96 | 39.96 | 3,374 | -0.01(-0.02%) |
Nov 28, 2023 | 39.80 | 40.03 | 39.80 | 39.97 | 813 | +0.05(+0.11%) |
Nov 27, 2023 | 39.74 | 39.92 | 39.74 | 39.92 | 730 | -0.05(-0.12%) |
Nov 24, 2023 | 39.97 | 39.97 | 39.97 | 39.97 | 100 | +0.04(+0.10%) |
Nov 22, 2023 | 39.93 | 39.93 | 39.93 | 39.93 | 100 | +0.05(+0.13%) |
Nov 21, 2023 | 39.68 | 39.88 | 39.68 | 39.88 | 943 | +0.04(+0.10%) |
Nov 20, 2023 | 40.25 | 40.25 | 39.84 | 39.84 | 5,104 | -0.03(-0.09%) |
Nov 17, 2023 | 39.87 | 39.87 | 39.87 | 39.87 | 100 | +0.04(+0.11%) |
Nov 16, 2023 | 39.90 | 39.90 | 39.76 | 39.83 | 4,148 | -0.03(-0.09%) |
Nov 15, 2023 | 39.76 | 39.86 | 39.76 | 39.86 | 169,475 | +0.05(+0.13%) |
Nov 14, 2023 | 39.66 | 39.81 | 39.66 | 39.81 | 715 | +0.15(+0.39%) |
Nov 13, 2023 | 39.74 | 39.74 | 39.66 | 39.66 | 355 | +0.03(+0.07%) |
Nov 10, 2023 | 39.58 | 39.67 | 39.57 | 39.63 | 3,289 | -0.09(-0.22%) |
Nov 09, 2023 | 39.69 | 39.73 | 39.69 | 39.71 | 163,848 | -0.01(-0.01%) |
Nov 08, 2023 | 39.67 | 39.72 | 39.67 | 39.72 | 384 | -0.01(-0.02%) |
Nov 07, 2023 | 39.67 | 39.73 | 39.67 | 39.73 | 249 | -0.02(-0.05%) |
Nov 06, 2023 | 39.71 | 39.75 | 39.71 | 39.75 | 409 | +0.02(+0.05%) |
Nov 03, 2023 | 39.67 | 39.73 | 39.62 | 39.73 | 922 | +0.05(+0.13%) |
Nov 02, 2023 | 39.64 | 39.68 | 39.64 | 39.68 | 688 | -0.08(-0.19%) |
Nov 01, 2023 | 39.68 | 39.78 | 39.68 | 39.76 | 1,627 | +0.05(+0.12%) |
Oct 31, 2023 | 39.80 | 39.82 | 39.71 | 39.71 | 12,417 | -0.04(-0.11%) |
Oct 30, 2023 | 39.76 | 39.76 | 39.75 | 39.75 | 261 | +0.05(+0.14%) |
Oct 27, 2023 | 39.67 | 39.70 | 39.67 | 39.70 | 420 | -0.02(-0.05%) |
Oct 26, 2023 | 39.58 | 39.75 | 39.58 | 39.72 | 2,102 | -0.05(-0.14%) |
Oct 25, 2023 | 39.77 | 39.82 | 39.72 | 39.77 | 687 | -0.00(-0.01%) |
Oct 24, 2023 | 39.70 | 39.78 | 39.70 | 39.78 | 4,377 | -0.02(-0.05%) |
Oct 23, 2023 | 39.74 | 39.80 | 39.74 | 39.80 | 463 | +0.04(+0.10%) |
Oct 20, 2023 | 39.86 | 39.86 | 39.76 | 39.76 | 727 | -0.03(-0.07%) |
Oct 19, 2023 | 39.78 | 39.78 | 39.78 | 39.78 | 25 | +0.03(+0.09%) |
Oct 18, 2023 | 39.95 | 39.95 | 39.75 | 39.75 | 1,030 | -0.12(-0.30%) |
Oct 17, 2023 | 39.83 | 39.88 | 39.81 | 39.87 | 4,076 | -0.01(-0.03%) |
Oct 16, 2023 | 39.88 | 39.88 | 39.88 | 39.88 | 165 | +0.10(+0.24%) |
Oct 13, 2023 | 39.92 | 39.92 | 39.78 | 39.78 | 2,612 | -0.05(-0.11%) |
Oct 12, 2023 | 39.83 | 39.83 | 39.83 | 39.83 | 259 | -0.10(-0.25%) |
Oct 11, 2023 | 39.75 | 39.93 | 39.75 | 39.93 | 225 | +0.07(+0.17%) |
Oct 10, 2023 | 39.93 | 39.93 | 39.86 | 39.86 | 584 | +0.02(+0.04%) |
Oct 09, 2023 | 39.76 | 39.84 | 39.75 | 39.84 | 1,113 | +0.19(+0.47%) |
Oct 06, 2023 | 39.63 | 39.73 | 39.63 | 39.66 | 643 | -0.02(-0.05%) |
Oct 05, 2023 | 39.67 | 39.68 | 39.67 | 39.68 | 1,728 | -0.07(-0.17%) |
Oct 04, 2023 | 39.72 | 39.78 | 39.72 | 39.75 | 386 | +0.06(+0.15%) |
Oct 03, 2023 | 39.75 | 39.75 | 39.69 | 39.69 | 294 | -0.05(-0.12%) |
Oct 02, 2023 | 39.66 | 39.78 | 39.66 | 39.74 | 989 | +0.06(+0.14%) |
Sep 29, 2023 | 39.77 | 39.77 | 39.68 | 39.68 | 204 | -0.02(-0.06%) |
Sep 28, 2023 | 39.74 | 39.80 | 39.67 | 39.70 | 4,535 | -0.12(-0.30%) |
Sep 27, 2023 | 39.83 | 39.83 | 39.83 | 39.83 | 17 | -0.04(-0.10%) |
Sep 26, 2023 | 39.84 | 39.93 | 39.82 | 39.86 | 334,771 | -0.02(-0.05%) |
Sep 25, 2023 | 39.94 | 39.94 | 39.88 | 39.88 | 369 | +0.05(+0.13%) |
Sep 22, 2023 | 39.80 | 39.88 | 39.80 | 39.83 | 326 | +0.09(+0.23%) |
Sep 21, 2023 | 39.68 | 39.74 | 39.68 | 39.74 | 1,057 | -0.07(-0.18%) |
Sep 20, 2023 | 39.99 | 39.99 | 39.76 | 39.81 | 1,227 | -0.10(-0.24%) |
Sep 19, 2023 | 39.90 | 39.93 | 39.90 | 39.91 | 4,360 | +0.14(+0.35%) |
Sep 18, 2023 | 39.76 | 39.77 | 39.76 | 39.77 | 488 | -0.01(-0.04%) |
Sep 15, 2023 | 39.64 | 39.78 | 39.64 | 39.78 | 476 | -0.03(-0.08%) |
Sep 14, 2023 | 39.86 | 39.88 | 39.81 | 39.81 | 3,479 | +0.02(+0.04%) |
Sep 13, 2023 | 39.77 | 39.80 | 39.77 | 39.80 | 418 | +0.02(+0.04%) |
Sep 12, 2023 | 39.71 | 39.78 | 39.71 | 39.78 | 554 | +0.02(+0.04%) |
Sep 11, 2023 | 39.58 | 39.80 | 39.58 | 39.76 | 2,229 | +0.09(+0.22%) |
Sep 08, 2023 | 39.73 | 39.76 | 39.68 | 39.68 | 1,285 | +0.00(+0.01%) |
Sep 07, 2023 | 39.67 | 39.67 | 39.67 | 39.67 | 32 | +0.05(+0.12%) |
Sep 06, 2023 | 39.57 | 39.62 | 39.57 | 39.62 | 285 | +0.00(+0.01%) |
Sep 05, 2023 | 39.58 | 39.62 | 39.58 | 39.62 | 141 | -0.03(-0.07%) |