Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 48.15 | 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%) |