Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 49.35 | 49.37 | 49.35 | 49.36 | 5,034,178 | +0.01(+0.02%) |
Dec 28, 2023 | 49.35 | 49.36 | 49.34 | 49.35 | 5,177,893 | +0.02(+0.03%) |
Dec 27, 2023 | 49.32 | 49.34 | 49.31 | 49.33 | 3,757,382 | +0.02(+0.04%) |
Dec 26, 2023 | 49.30 | 49.31 | 49.29 | 49.31 | 4,279,772 | +0.01(+0.02%) |
Dec 22, 2023 | 49.30 | 49.31 | 49.28 | 49.30 | 5,513,190 | +0.01(+0.02%) |
Dec 21, 2023 | 49.29 | 49.30 | 49.28 | 49.29 | 4,519,901 | +0.03(+0.06%) |
Dec 20, 2023 | 49.25 | 49.27 | 49.24 | 49.27 | 13,980,021 | +0.03(+0.06%) |
Dec 19, 2023 | 49.23 | 49.25 | 49.23 | 49.24 | 4,861,311 | +0.02(+0.04%) |
Dec 18, 2023 | 49.26 | 49.26 | 49.21 | 49.22 | 5,149,386 | +0.00(+0.00%) |
Dec 15, 2023 | 49.22 | 49.24 | 49.21 | 49.22 | 4,401,900 | +0.00(+0.00%) |
Dec 14, 2023 | 49.20 | 49.23 | 49.20 | 49.22 | 11,621,072 | +0.03(+0.06%) |
Dec 13, 2023 | 49.14 | 49.19 | 49.13 | 49.19 | 4,617,137 | +0.07(+0.14%) |
Dec 12, 2023 | 49.12 | 49.13 | 49.10 | 49.12 | 3,860,660 | +0.02(+0.04%) |
Dec 11, 2023 | 49.11 | 49.12 | 49.10 | 49.10 | 2,866,245 | +0.00(+0.00%) |
Dec 08, 2023 | 49.10 | 49.11 | 49.09 | 49.10 | 3,618,914 | -0.01(-0.02%) |
Dec 07, 2023 | 49.11 | 49.12 | 49.10 | 49.11 | 2,759,007 | +0.02(+0.04%) |
Dec 06, 2023 | 49.11 | 49.11 | 49.09 | 49.09 | 3,124,230 | +0.00(+0.00%) |
Dec 05, 2023 | 49.07 | 49.09 | 49.07 | 49.09 | 3,297,228 | +0.03(+0.06%) |
Dec 04, 2023 | 49.06 | 49.07 | 49.06 | 49.06 | 6,597,952 | +0.00(+0.00%) |
Dec 01, 2023 | 49.06 | 49.06 | 49.03 | 49.06 | 4,545,806 | +0.04(+0.08%) |
Nov 30, 2023 | 49.02 | 49.04 | 49.01 | 49.02 | 7,631,853 | +0.01(+0.02%) |
Nov 29, 2023 | 49.01 | 49.02 | 49.00 | 49.01 | 7,642,280 | +0.02(+0.04%) |
Nov 28, 2023 | 48.96 | 48.99 | 48.96 | 48.99 | 2,802,228 | +0.03(+0.06%) |
Nov 27, 2023 | 48.94 | 48.96 | 48.94 | 48.96 | 2,461,849 | +0.04(+0.08%) |
Nov 24, 2023 | 48.94 | 48.95 | 48.92 | 48.92 | 1,046,229 | -0.01(-0.02%) |
Nov 22, 2023 | 48.92 | 48.93 | 48.91 | 48.93 | 3,109,873 | +0.03(+0.06%) |
Nov 21, 2023 | 48.90 | 48.93 | 48.90 | 48.90 | 2,999,513 | +0.01(+0.02%) |
Nov 20, 2023 | 48.89 | 48.90 | 48.88 | 48.89 | 2,979,529 | +0.02(+0.04%) |
Nov 17, 2023 | 48.87 | 48.88 | 48.86 | 48.87 | 4,250,490 | -0.01(-0.02%) |
Nov 16, 2023 | 48.87 | 48.89 | 48.87 | 48.88 | 3,930,907 | +0.02(+0.04%) |
Nov 15, 2023 | 48.85 | 48.86 | 48.84 | 48.86 | 4,868,744 | +0.01(+0.02%) |
Nov 14, 2023 | 48.83 | 48.85 | 48.83 | 48.85 | 3,229,418 | +0.05(+0.10%) |
Nov 13, 2023 | 48.79 | 48.80 | 48.78 | 48.80 | 2,885,337 | +0.03(+0.06%) |
Nov 10, 2023 | 48.79 | 48.80 | 48.78 | 48.78 | 2,294,996 | +0.01(+0.02%) |
Nov 09, 2023 | 48.78 | 48.79 | 48.77 | 48.77 | 2,700,806 | +0.00(+0.00%) |
Nov 08, 2023 | 48.77 | 48.78 | 48.77 | 48.77 | 3,480,609 | +0.01(+0.02%) |
Nov 07, 2023 | 48.76 | 48.77 | 48.75 | 48.76 | 3,847,469 | +0.02(+0.04%) |
Nov 06, 2023 | 48.75 | 48.77 | 48.74 | 48.74 | 16,679,736 | -0.01(-0.02%) |
Nov 03, 2023 | 48.74 | 48.76 | 48.73 | 48.75 | 5,374,200 | +0.04(+0.08%) |
Nov 02, 2023 | 48.71 | 48.73 | 48.71 | 48.71 | 4,918,233 | +0.02(+0.04%) |
Nov 01, 2023 | 48.66 | 48.69 | 48.66 | 48.69 | 5,878,186 | +0.02(+0.04%) |
Oct 31, 2023 | 48.67 | 48.68 | 48.67 | 48.67 | 3,351,629 | +0.00(+0.00%) |
Oct 30, 2023 | 48.67 | 48.68 | 48.67 | 48.67 | 2,663,605 | -0.01(-0.02%) |
Oct 27, 2023 | 48.66 | 48.68 | 48.65 | 48.68 | 3,113,600 | +0.03(+0.06%) |
Oct 26, 2023 | 48.65 | 48.66 | 48.64 | 48.65 | 3,131,750 | +0.02(+0.04%) |
Oct 25, 2023 | 48.64 | 48.65 | 48.63 | 48.63 | 3,164,893 | -0.02(-0.04%) |
Oct 24, 2023 | 48.63 | 48.65 | 48.62 | 48.65 | 3,314,074 | +0.02(+0.04%) |
Oct 23, 2023 | 48.61 | 48.63 | 48.61 | 48.63 | 4,330,703 | +0.02(+0.04%) |
Oct 20, 2023 | 48.59 | 48.61 | 48.57 | 48.61 | 6,353,540 | +0.04(+0.08%) |
Oct 19, 2023 | 48.56 | 48.57 | 48.55 | 48.57 | 3,195,825 | +0.02(+0.04%) |
Oct 18, 2023 | 48.57 | 48.57 | 48.55 | 48.55 | 2,900,064 | +0.00(+0.00%) |
Oct 17, 2023 | 48.56 | 48.57 | 48.55 | 48.55 | 2,456,497 | -0.01(-0.02%) |
Oct 16, 2023 | 48.57 | 48.57 | 48.56 | 48.56 | 2,666,730 | +0.01(+0.02%) |
Oct 13, 2023 | 48.56 | 48.56 | 48.55 | 48.55 | 3,244,951 | +0.01(+0.02%) |
Oct 12, 2023 | 48.54 | 48.56 | 48.54 | 48.54 | 2,567,153 | +0.00(+0.00%) |
Oct 11, 2023 | 48.54 | 48.55 | 48.54 | 48.54 | 2,554,043 | +0.00(+0.00%) |
Oct 10, 2023 | 48.53 | 48.54 | 48.53 | 48.54 | 2,847,975 | +0.01(+0.02%) |
Oct 09, 2023 | 48.52 | 48.53 | 48.50 | 48.53 | 2,377,876 | +0.04(+0.08%) |
Oct 06, 2023 | 48.51 | 48.51 | 48.49 | 48.49 | 3,062,083 | -0.02(-0.04%) |
Oct 05, 2023 | 48.52 | 48.52 | 48.50 | 48.51 | 3,279,716 | +0.02(+0.04%) |
Oct 04, 2023 | 48.43 | 48.49 | 48.43 | 48.49 | 17,046,544 | +0.06(+0.12%) |
Oct 03, 2023 | 48.45 | 48.46 | 48.43 | 48.43 | 6,143,682 | -0.01(-0.02%) |
Oct 02, 2023 | 48.46 | 48.47 | 48.44 | 48.44 | 5,774,279 | +0.00(+0.00%) |
Sep 29, 2023 | 48.46 | 48.48 | 48.44 | 48.44 | 5,358,022 | -0.02(-0.04%) |
Sep 28, 2023 | 48.44 | 48.46 | 48.44 | 48.46 | 3,610,043 | +0.03(+0.06%) |
Sep 27, 2023 | 48.44 | 48.46 | 48.43 | 48.43 | 2,954,843 | +0.00(+0.00%) |
Sep 26, 2023 | 48.43 | 48.45 | 48.43 | 48.43 | 3,791,069 | +0.00(+0.00%) |
Sep 25, 2023 | 48.43 | 48.44 | 48.42 | 48.43 | 3,443,076 | +0.00(+0.00%) |
Sep 22, 2023 | 48.42 | 48.44 | 48.41 | 48.43 | 6,162,469 | +0.02(+0.04%) |
Sep 21, 2023 | 48.39 | 48.43 | 48.38 | 48.41 | 9,579,578 | +0.03(+0.06%) |
Sep 20, 2023 | 48.39 | 48.40 | 48.38 | 48.38 | 3,410,798 | -0.01(-0.02%) |
Sep 19, 2023 | 48.39 | 48.40 | 48.38 | 48.39 | 2,171,605 | +0.02(+0.04%) |
Sep 18, 2023 | 48.37 | 48.39 | 48.36 | 48.37 | 3,050,453 | +0.00(+0.00%) |
Sep 15, 2023 | 48.37 | 48.38 | 48.36 | 48.37 | 2,028,016 | +0.00(+0.00%) |
Sep 14, 2023 | 48.36 | 48.37 | 48.36 | 48.37 | 2,864,305 | +0.01(+0.02%) |
Sep 13, 2023 | 48.35 | 48.36 | 48.35 | 48.36 | 2,687,547 | +0.02(+0.04%) |
Sep 12, 2023 | 48.35 | 48.36 | 48.34 | 48.35 | 3,768,360 | +0.02(+0.04%) |
Sep 11, 2023 | 48.35 | 48.36 | 48.33 | 48.33 | 4,721,693 | -0.01(-0.02%) |
Sep 08, 2023 | 48.33 | 48.35 | 48.33 | 48.34 | 3,381,754 | +0.00(+0.00%) |
Sep 07, 2023 | 48.32 | 48.34 | 48.31 | 48.34 | 3,914,277 | +0.03(+0.06%) |
Sep 06, 2023 | 48.32 | 48.32 | 48.30 | 48.31 | 3,922,663 | +0.02(+0.04%) |
Sep 05, 2023 | 48.30 | 48.31 | 48.29 | 48.29 | 3,352,351 | -0.02(-0.04%) |
Sep 01, 2023 | 48.31 | 48.33 | 48.29 | 48.31 | 3,274,185 | +0.01(+0.02%) |
Aug 31, 2023 | 48.31 | 48.31 | 48.29 | 48.30 | 2,920,413 | +0.02(+0.04%) |
Aug 30, 2023 | 48.28 | 48.29 | 48.27 | 48.28 | 2,657,902 | +0.01(+0.02%) |
Aug 29, 2023 | 48.24 | 48.27 | 48.23 | 48.27 | 2,768,043 | +0.04(+0.08%) |
Aug 28, 2023 | 48.22 | 48.23 | 48.21 | 48.23 | 3,095,325 | +0.01(+0.02%) |
Aug 25, 2023 | 48.22 | 48.23 | 48.21 | 48.22 | 2,703,349 | +0.01(+0.02%) |
Aug 24, 2023 | 48.21 | 48.22 | 48.20 | 48.21 | 2,725,529 | +0.00(+0.00%) |
Aug 23, 2023 | 48.19 | 48.22 | 48.18 | 48.21 | 2,851,342 | +0.04(+0.08%) |
Aug 22, 2023 | 48.18 | 48.19 | 48.17 | 48.17 | 2,577,018 | +0.01(+0.02%) |
Aug 21, 2023 | 48.18 | 48.19 | 48.17 | 48.17 | 5,709,068 | -0.01(-0.02%) |
Aug 18, 2023 | 48.17 | 48.18 | 48.16 | 48.17 | 3,840,035 | +0.02(+0.04%) |
Aug 17, 2023 | 48.15 | 48.17 | 48.15 | 48.16 | 5,126,136 | +0.01(+0.02%) |
Aug 16, 2023 | 48.16 | 48.17 | 48.15 | 48.15 | 2,878,235 | -0.01(-0.02%) |
Aug 15, 2023 | 48.15 | 48.17 | 48.15 | 48.16 | 6,430,605 | +0.01(+0.02%) |
Aug 14, 2023 | 48.14 | 48.15 | 48.14 | 48.15 | 2,417,681 | +0.00(+0.00%) |
Aug 11, 2023 | 48.15 | 48.16 | 48.14 | 48.15 | 2,241,813 | +0.01(+0.02%) |
Aug 10, 2023 | 48.17 | 48.17 | 48.13 | 48.14 | 6,093,463 | +0.00(+0.00%) |
Aug 09, 2023 | 48.14 | 48.16 | 48.14 | 48.14 | 3,088,533 | +0.00(+0.00%) |
Aug 08, 2023 | 48.14 | 48.16 | 48.13 | 48.14 | 6,367,757 | +0.01(+0.02%) |
Aug 07, 2023 | 48.13 | 48.14 | 48.12 | 48.13 | 3,452,109 | +0.01(+0.02%) |
Aug 04, 2023 | 48.10 | 48.12 | 48.09 | 48.12 | 4,334,149 | +0.03(+0.06%) |
Aug 03, 2023 | 48.09 | 48.11 | 48.08 | 48.09 | 5,843,368 | +0.01(+0.02%) |
Aug 02, 2023 | 48.06 | 48.09 | 48.06 | 48.08 | 3,263,518 | +0.02(+0.04%) |
Aug 01, 2023 | 48.06 | 48.08 | 48.06 | 48.06 | 3,796,129 | +0.01(+0.01%) |
Jul 31, 2023 | 48.05 | 48.06 | 48.05 | 48.05 | 2,472,493 | +0.02(+0.04%) |
Jul 28, 2023 | 48.02 | 48.03 | 48.02 | 48.03 | 2,565,417 | +0.02(+0.04%) |
Jul 27, 2023 | 48.02 | 48.03 | 48.02 | 48.02 | 3,756,554 | +0.00(+0.00%) |
Jul 26, 2023 | 48.00 | 48.02 | 48.00 | 48.02 | 2,524,892 | +0.02(+0.04%) |
Jul 25, 2023 | 47.99 | 48.00 | 47.98 | 48.00 | 2,669,449 | +0.01(+0.02%) |
Jul 24, 2023 | 47.99 | 48.00 | 47.98 | 47.99 | 2,459,760 | +0.02(+0.04%) |
Jul 21, 2023 | 47.97 | 47.98 | 47.96 | 47.97 | 2,801,442 | -0.01(-0.02%) |
Jul 20, 2023 | 47.97 | 47.99 | 47.97 | 47.98 | 3,008,284 | -0.01(-0.02%) |
Jul 19, 2023 | 47.98 | 47.99 | 47.97 | 47.99 | 3,175,528 | +0.02(+0.04%) |
Jul 18, 2023 | 47.96 | 47.99 | 47.95 | 47.97 | 2,730,697 | +0.02(+0.04%) |
Jul 17, 2023 | 47.96 | 47.97 | 47.95 | 47.95 | 3,351,126 | +0.00(+0.00%) |
Jul 14, 2023 | 47.95 | 47.97 | 47.94 | 47.95 | 3,151,425 | -0.01(-0.02%) |
Jul 13, 2023 | 47.93 | 47.96 | 47.93 | 47.96 | 3,048,023 | +0.04(+0.08%) |
Jul 12, 2023 | 47.90 | 47.93 | 47.89 | 47.92 | 4,009,110 | +0.04(+0.08%) |
Jul 11, 2023 | 47.88 | 47.88 | 47.87 | 47.88 | 3,546,001 | +0.02(+0.04%) |
Jul 10, 2023 | 47.84 | 47.86 | 47.83 | 47.86 | 3,594,750 | +0.03(+0.06%) |
Jul 07, 2023 | 47.83 | 47.84 | 47.82 | 47.83 | 2,903,309 | +0.02(+0.04%) |
Jul 06, 2023 | 47.81 | 47.82 | 47.79 | 47.81 | 5,301,475 | -0.01(-0.02%) |
Jul 05, 2023 | 47.81 | 47.83 | 47.81 | 47.82 | 6,238,285 | +0.02(+0.04%) |
Jul 03, 2023 | 47.80 | 47.81 | 47.79 | 47.80 | 2,430,269 | -0.00(-0.00%) |
Jun 30, 2023 | 47.80 | 47.80 | 47.80 | 47.80 | 4,892,628 | +0.01(+0.02%) |
Jun 29, 2023 | 47.80 | 47.81 | 47.80 | 47.80 | 4,122,926 | -0.01(-0.02%) |
Jun 28, 2023 | 47.80 | 47.80 | 47.80 | 47.80 | 4,388,837 | +0.01(+0.02%) |
Jun 27, 2023 | 47.81 | 47.81 | 47.80 | 47.80 | 3,299,629 | -0.01(-0.02%) |
Jun 26, 2023 | 47.80 | 47.80 | 47.80 | 47.80 | 3,147,638 | +0.02(+0.04%) |
Jun 23, 2023 | 47.79 | 47.81 | 47.78 | 47.79 | 12,205,335 | +0.01(+0.02%) |
Jun 22, 2023 | 47.77 | 47.79 | 47.77 | 47.78 | 4,272,126 | +0.01(+0.02%) |
Jun 21, 2023 | 47.77 | 47.77 | 47.76 | 47.77 | 4,323,090 | +0.01(+0.02%) |
Jun 20, 2023 | 47.75 | 47.77 | 47.75 | 47.76 | 3,840,268 | +0.01(+0.02%) |
Jun 16, 2023 | 47.74 | 47.75 | 47.73 | 47.75 | 4,369,585 | +0.01(+0.02%) |
Jun 15, 2023 | 47.72 | 47.75 | 47.72 | 47.74 | 4,098,476 | +0.05(+0.10%) |
May 08, 2023 | 47.74 | 47.74 | 47.69 | 47.69 | 5,496,298 | -0.03(-0.06%) |
May 05, 2023 | 47.71 | 47.74 | 47.71 | 47.72 | 7,793,608 | -0.01(-0.02%) |
May 04, 2023 | 47.70 | 47.74 | 47.70 | 47.73 | 3,815,046 | +0.05(+0.10%) |
May 03, 2023 | 47.65 | 47.68 | 47.65 | 47.68 | 4,864,736 | +0.04(+0.08%) |
May 02, 2023 | 47.62 | 47.66 | 47.60 | 47.64 | 4,518,121 | +0.04(+0.08%) |
May 01, 2023 | 47.67 | 47.69 | 47.60 | 47.60 | 4,519,660 | -0.03(-0.07%) |
Apr 28, 2023 | 47.63 | 47.65 | 47.62 | 47.63 | 4,616,275 | +0.01(+0.02%) |
Apr 27, 2023 | 47.62 | 47.63 | 47.62 | 47.62 | 3,265,134 | -0.02(-0.04%) |
Apr 26, 2023 | 47.64 | 47.65 | 47.62 | 47.64 | 4,435,929 | +0.02(+0.04%) |
Apr 25, 2023 | 47.59 | 47.62 | 47.59 | 47.62 | 4,617,568 | +0.04(+0.08%) |
Apr 24, 2023 | 47.57 | 47.59 | 47.56 | 47.59 | 3,336,513 | +0.04(+0.08%) |
Apr 21, 2023 | 47.56 | 47.57 | 47.54 | 47.55 | 3,501,300 | +0.00(+0.00%) |
Apr 20, 2023 | 47.53 | 47.55 | 47.52 | 47.55 | 3,678,517 | +0.03(+0.06%) |
Apr 19, 2023 | 47.52 | 47.53 | 47.51 | 47.52 | 2,634,561 | +0.01(+0.02%) |
Apr 18, 2023 | 47.53 | 47.54 | 47.51 | 47.51 | 3,436,213 | -0.02(-0.04%) |
Apr 17, 2023 | 47.54 | 47.54 | 47.52 | 47.53 | 3,761,673 | -0.01(-0.02%) |
Apr 14, 2023 | 47.55 | 47.56 | 47.54 | 47.54 | 3,143,727 | -0.02(-0.04%) |
Apr 13, 2023 | 47.55 | 47.57 | 47.54 | 47.56 | 4,295,819 | +0.03(+0.06%) |
Apr 12, 2023 | 47.53 | 47.54 | 47.52 | 47.53 | 4,690,500 | +0.02(+0.04%) |
Apr 11, 2023 | 47.51 | 47.52 | 47.49 | 47.51 | 3,415,458 | -0.01(-0.02%) |
Apr 10, 2023 | 47.54 | 47.55 | 47.51 | 47.52 | 4,657,637 | -0.04(-0.08%) |
Apr 06, 2023 | 47.60 | 47.60 | 47.56 | 47.56 | 5,217,135 | +0.00(+0.00%) |
Apr 05, 2023 | 47.55 | 47.59 | 47.53 | 47.56 | 6,852,042 | +0.06(+0.12%) |
Apr 04, 2023 | 47.46 | 47.51 | 47.46 | 47.50 | 6,644,444 | +0.04(+0.08%) |
Apr 03, 2023 | 47.44 | 47.47 | 47.43 | 47.46 | 5,245,369 | +0.03(+0.06%) |
Mar 31, 2023 | 47.42 | 47.45 | 47.42 | 47.44 | 7,265,153 | +0.02(+0.04%) |
Mar 30, 2023 | 47.42 | 47.43 | 47.41 | 47.42 | 3,232,690 | +0.00(+0.00%) |
Mar 29, 2023 | 47.42 | 47.43 | 47.41 | 47.42 | 4,433,499 | +0.00(+0.00%) |
Mar 28, 2023 | 47.44 | 47.46 | 47.40 | 47.42 | 11,333,164 | -0.06(-0.12%) |
Mar 27, 2023 | 47.49 | 47.49 | 47.47 | 47.47 | 5,164,758 | +0.00(+0.00%) |
Mar 24, 2023 | 47.50 | 47.51 | 47.47 | 47.47 | 3,526,104 | +0.00(+0.00%) |
Mar 23, 2023 | 47.44 | 47.48 | 47.43 | 47.47 | 3,598,616 | +0.05(+0.10%) |
Mar 22, 2023 | 47.40 | 47.45 | 47.38 | 47.43 | 4,591,755 | +0.02(+0.04%) |
Mar 21, 2023 | 47.42 | 47.43 | 47.39 | 47.41 | 6,588,509 | -0.03(-0.06%) |
Mar 20, 2023 | 47.46 | 47.47 | 47.44 | 47.44 | 5,026,873 | +0.03(+0.06%) |
Mar 17, 2023 | 47.40 | 47.41 | 47.35 | 47.41 | 10,403,747 | -0.03(-0.06%) |
Mar 16, 2023 | 47.47 | 47.48 | 47.44 | 47.44 | 4,746,308 | -0.01(-0.02%) |
Mar 15, 2023 | 47.43 | 47.47 | 47.42 | 47.45 | 5,385,609 | +0.08(+0.18%) |
Mar 14, 2023 | 47.40 | 47.42 | 47.32 | 47.36 | 19,545,256 | -0.03(-0.06%) |
Mar 13, 2023 | 47.41 | 47.42 | 47.38 | 47.39 | 8,021,982 | +0.05(+0.10%) |
Mar 10, 2023 | 47.31 | 47.35 | 47.29 | 47.34 | 7,686,179 | +0.06(+0.12%) |
Mar 09, 2023 | 47.28 | 47.29 | 47.27 | 47.29 | 3,296,230 | +0.02(+0.04%) |
Mar 08, 2023 | 47.28 | 47.28 | 47.26 | 47.27 | 3,847,835 | -0.01(-0.02%) |
Mar 07, 2023 | 47.30 | 47.31 | 47.27 | 47.28 | 4,908,038 | -0.01(-0.02%) |
Mar 06, 2023 | 47.31 | 47.31 | 47.29 | 47.29 | 7,200,481 | +0.01(+0.02%) |
Mar 03, 2023 | 47.29 | 47.30 | 47.28 | 47.28 | 4,576,364 | +0.01(+0.02%) |
Mar 02, 2023 | 47.28 | 47.28 | 47.27 | 47.27 | 4,145,552 | +0.00(+0.00%) |
Mar 01, 2023 | 47.29 | 47.29 | 47.26 | 47.27 | 4,879,296 | -0.01(-0.01%) |
Feb 28, 2023 | 47.26 | 47.28 | 47.26 | 47.27 | 4,278,376 | +0.01(+0.02%) |
Feb 27, 2023 | 47.26 | 47.27 | 47.25 | 47.26 | 5,953,992 | +0.02(+0.04%) |
Feb 24, 2023 | 47.27 | 47.27 | 47.24 | 47.24 | 4,032,836 | -0.03(-0.06%) |
Feb 23, 2023 | 47.27 | 47.27 | 47.26 | 47.27 | 4,004,687 | +0.01(+0.02%) |
Feb 22, 2023 | 47.26 | 47.27 | 47.25 | 47.26 | 10,155,077 | -0.01(-0.02%) |
Feb 21, 2023 | 47.27 | 47.27 | 47.25 | 47.27 | 12,297,369 | +0.02(+0.04%) |
Feb 17, 2023 | 47.24 | 47.26 | 47.24 | 47.25 | 7,806,503 | +0.01(+0.02%) |
Feb 16, 2023 | 47.24 | 47.25 | 47.24 | 47.24 | 4,380,660 | +0.01(+0.02%) |
Feb 15, 2023 | 47.24 | 47.24 | 47.23 | 47.24 | 5,648,490 | +0.01(+0.02%) |
Feb 14, 2023 | 47.23 | 47.24 | 47.22 | 47.23 | 4,028,394 | +0.01(+0.02%) |
Feb 13, 2023 | 47.23 | 47.23 | 47.20 | 47.22 | 8,379,123 | +0.00(+0.00%) |
Feb 10, 2023 | 47.22 | 47.23 | 47.22 | 47.22 | 3,304,373 | +0.01(+0.02%) |
Feb 09, 2023 | 47.22 | 47.23 | 47.21 | 47.21 | 6,793,845 | +0.01(+0.02%) |
Feb 08, 2023 | 47.20 | 47.21 | 47.19 | 47.20 | 4,412,504 | +0.01(+0.02%) |
Feb 07, 2023 | 47.19 | 47.21 | 47.19 | 47.19 | 4,634,316 | +0.00(+0.00%) |
Feb 06, 2023 | 47.20 | 47.20 | 47.18 | 47.19 | 5,496,527 | -0.01(-0.02%) |
Feb 03, 2023 | 47.21 | 47.22 | 47.20 | 47.20 | 10,376,940 | -0.01(-0.02%) |
Feb 02, 2023 | 47.20 | 47.22 | 47.20 | 47.21 | 8,137,607 | +0.02(+0.04%) |
Feb 01, 2023 | 47.19 | 47.20 | 47.17 | 47.19 | 8,341,289 | +0.02(+0.04%) |
Jan 31, 2023 | 47.17 | 47.18 | 47.16 | 47.17 | 5,456,366 | +0.02(+0.04%) |
Jan 30, 2023 | 47.16 | 47.16 | 47.14 | 47.15 | 10,480,422 | +0.01(+0.02%) |
Jan 27, 2023 | 47.17 | 47.18 | 47.14 | 47.14 | 7,422,697 | -0.02(-0.04%) |
Jan 26, 2023 | 47.17 | 47.17 | 47.15 | 47.16 | 6,157,169 | +0.01(+0.02%) |
Jan 25, 2023 | 47.14 | 47.15 | 47.13 | 47.15 | 4,496,566 | +0.02(+0.04%) |
Jan 24, 2023 | 47.14 | 47.14 | 47.13 | 47.13 | 3,726,334 | +0.00(+0.00%) |
Jan 23, 2023 | 47.12 | 47.13 | 47.12 | 47.13 | 4,783,218 | +0.01(+0.02%) |
Jan 20, 2023 | 47.11 | 47.13 | 47.11 | 47.12 | 5,533,074 | +0.02(+0.04%) |
Jan 19, 2023 | 47.09 | 47.12 | 47.08 | 47.10 | 17,376,438 | +0.03(+0.06%) |
Jan 18, 2023 | 47.08 | 47.09 | 47.07 | 47.07 | 4,838,194 | +0.02(+0.04%) |
Jan 17, 2023 | 47.05 | 47.06 | 47.04 | 47.06 | 4,638,892 | +0.03(+0.06%) |
Jan 13, 2023 | 47.05 | 47.05 | 47.03 | 47.03 | 7,599,786 | -0.01(-0.02%) |
Jan 12, 2023 | 47.03 | 47.04 | 47.02 | 47.04 | 5,298,413 | +0.03(+0.06%) |
Jan 11, 2023 | 47.03 | 47.03 | 47.00 | 47.01 | 11,295,391 | +0.00(+0.00%) |
Jan 10, 2023 | 47.01 | 47.03 | 47.01 | 47.01 | 11,154,265 | +0.01(+0.02%) |
Jan 09, 2023 | 46.99 | 47.02 | 46.99 | 47.00 | 14,886,633 | +0.01(+0.02%) |
Jan 06, 2023 | 46.99 | 47.00 | 46.98 | 46.99 | 3,456,936 | +0.02(+0.04%) |
Jan 05, 2023 | 46.96 | 46.98 | 46.96 | 46.97 | 4,833,278 | +0.01(+0.02%) |
Jan 04, 2023 | 46.97 | 46.97 | 46.96 | 46.96 | 5,124,675 | +0.02(+0.04%) |