Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 44.71 | 44.97 | 44.66 | 44.89 | 9,999,929 | +0.32(+0.72%) |
May 16, 2024 | 44.46 | 44.65 | 44.41 | 44.57 | 9,800,861 | +0.17(+0.38%) |
May 15, 2024 | 44.25 | 44.41 | 44.10 | 44.40 | 7,240,353 | +0.38(+0.86%) |
May 14, 2024 | 43.83 | 44.03 | 43.82 | 44.02 | 8,627,013 | +0.22(+0.50%) |
May 13, 2024 | 43.88 | 43.94 | 43.73 | 43.80 | 6,805,053 | +0.34(+0.78%) |
May 10, 2024 | 43.63 | 43.69 | 43.42 | 43.46 | 7,764,458 | +0.09(+0.21%) |
May 09, 2024 | 43.25 | 43.39 | 43.13 | 43.37 | 9,857,672 | +0.17(+0.39%) |
May 08, 2024 | 42.99 | 43.24 | 42.97 | 43.20 | 8,144,819 | -0.04(-0.09%) |
May 07, 2024 | 43.29 | 43.34 | 43.20 | 43.24 | 7,311,145 | -0.31(-0.71%) |
May 06, 2024 | 43.54 | 43.59 | 43.47 | 43.55 | 8,758,228 | -0.08(-0.18%) |
May 03, 2024 | 43.49 | 43.65 | 43.33 | 43.63 | 9,291,783 | +0.38(+0.88%) |
May 02, 2024 | 42.81 | 43.35 | 42.67 | 43.25 | 7,447,719 | +1.03(+2.44%) |
May 01, 2024 | 42.19 | 42.61 | 42.16 | 42.22 | 12,105,668 | +0.05(+0.12%) |
Apr 30, 2024 | 42.39 | 42.48 | 42.15 | 42.17 | 10,650,716 | -0.57(-1.33%) |
Apr 29, 2024 | 42.54 | 42.74 | 42.48 | 42.74 | 6,554,602 | +0.42(+0.99%) |
Apr 26, 2024 | 42.19 | 42.34 | 42.15 | 42.32 | 6,255,491 | +0.48(+1.15%) |
Apr 25, 2024 | 41.41 | 41.87 | 41.41 | 41.84 | 8,399,916 | +0.13(+0.31%) |
Apr 24, 2024 | 41.75 | 41.80 | 41.56 | 41.71 | 5,988,689 | +0.13(+0.31%) |
Apr 23, 2024 | 41.29 | 41.61 | 41.27 | 41.58 | 7,064,745 | +0.34(+0.82%) |
Apr 22, 2024 | 40.87 | 41.27 | 40.85 | 41.24 | 8,416,224 | +0.35(+0.86%) |
Apr 19, 2024 | 40.83 | 40.95 | 40.76 | 40.89 | 16,916,808 | -0.12(-0.29%) |
Apr 18, 2024 | 41.02 | 41.20 | 40.91 | 41.01 | 8,766,183 | +0.11(+0.27%) |
Apr 17, 2024 | 41.13 | 41.15 | 40.79 | 40.90 | 14,338,769 | +0.07(+0.17%) |
Apr 16, 2024 | 40.85 | 40.99 | 40.72 | 40.83 | 16,523,384 | -0.51(-1.23%) |
Apr 15, 2024 | 41.80 | 41.84 | 41.26 | 41.34 | 13,310,659 | -0.26(-0.62%) |
Apr 12, 2024 | 42.00 | 42.00 | 41.52 | 41.60 | 12,304,681 | -0.82(-1.93%) |
Apr 11, 2024 | 42.42 | 42.47 | 42.17 | 42.42 | 9,347,265 | +0.14(+0.33%) |
Apr 10, 2024 | 42.34 | 42.41 | 42.17 | 42.28 | 13,390,032 | -0.47(-1.10%) |
Apr 09, 2024 | 42.69 | 42.82 | 42.58 | 42.75 | 8,974,671 | +0.37(+0.87%) |
Apr 08, 2024 | 42.31 | 42.46 | 42.31 | 42.38 | 12,719,921 | +0.26(+0.62%) |
Apr 05, 2024 | 41.99 | 42.20 | 41.92 | 42.12 | 13,412,813 | +0.13(+0.31%) |
Apr 04, 2024 | 42.46 | 42.58 | 41.97 | 41.99 | 15,019,308 | -0.15(-0.36%) |
Apr 03, 2024 | 41.95 | 42.21 | 41.91 | 42.14 | 17,641,780 | +0.06(+0.14%) |
Apr 02, 2024 | 42.11 | 42.24 | 42.03 | 42.08 | 8,542,115 | +0.14(+0.33%) |
Apr 01, 2024 | 42.02 | 42.19 | 41.85 | 41.94 | 9,390,063 | +0.17(+0.41%) |
Mar 28, 2024 | 41.71 | 41.89 | 41.80 | 41.77 | 6,862,913 | +0.14(+0.34%) |
Mar 27, 2024 | 41.54 | 41.63 | 41.49 | 41.63 | 6,798,643 | +0.11(+0.26%) |
Mar 26, 2024 | 41.65 | 41.65 | 41.52 | 41.52 | 8,535,543 | -0.09(-0.22%) |
Mar 25, 2024 | 41.55 | 41.67 | 41.55 | 41.61 | 8,294,921 | +0.00(+0.00%) |
Mar 22, 2024 | 41.69 | 41.71 | 41.56 | 41.61 | 8,168,767 | -0.27(-0.64%) |
Mar 21, 2024 | 42.09 | 42.09 | 41.84 | 41.88 | 8,668,717 | +0.03(+0.07%) |
Mar 20, 2024 | 41.57 | 41.87 | 41.47 | 41.85 | 9,988,071 | +0.33(+0.79%) |
Mar 19, 2024 | 41.52 | 41.59 | 41.35 | 41.52 | 7,811,658 | -0.17(-0.41%) |
Mar 18, 2024 | 41.92 | 41.92 | 41.65 | 41.69 | 6,729,206 | +0.09(+0.22%) |
Mar 15, 2024 | 41.75 | 41.77 | 41.58 | 41.60 | 5,914,634 | -0.12(-0.29%) |
Mar 14, 2024 | 42.00 | 42.02 | 41.63 | 41.72 | 6,648,426 | -0.23(-0.55%) |
Mar 13, 2024 | 41.94 | 42.03 | 41.89 | 41.95 | 10,218,655 | -0.24(-0.57%) |
Mar 12, 2024 | 42.05 | 42.20 | 41.94 | 42.19 | 6,322,364 | +0.36(+0.86%) |
Mar 11, 2024 | 41.77 | 41.96 | 41.77 | 41.83 | 6,982,832 | +0.11(+0.26%) |
Mar 08, 2024 | 41.86 | 41.97 | 41.67 | 41.72 | 12,132,363 | -0.07(-0.17%) |
Mar 07, 2024 | 41.66 | 41.84 | 41.56 | 41.79 | 7,746,311 | +0.20(+0.48%) |
Mar 06, 2024 | 41.62 | 41.75 | 41.56 | 41.59 | 10,257,593 | +0.51(+1.24%) |
Mar 05, 2024 | 41.19 | 41.31 | 41.02 | 41.08 | 7,470,143 | -0.28(-0.68%) |
Mar 04, 2024 | 41.56 | 41.56 | 41.32 | 41.36 | 8,604,634 | -0.17(-0.41%) |
Mar 01, 2024 | 41.31 | 41.59 | 41.23 | 41.53 | 15,653,661 | +0.55(+1.34%) |
Feb 29, 2024 | 41.11 | 41.15 | 40.93 | 40.98 | 10,178,730 | +0.09(+0.22%) |
Feb 28, 2024 | 41.25 | 41.25 | 40.84 | 40.89 | 6,854,766 | -0.64(-1.54%) |
Feb 27, 2024 | 41.53 | 41.60 | 41.50 | 41.53 | 11,741,126 | +0.13(+0.31%) |
Feb 26, 2024 | 41.40 | 41.49 | 41.36 | 41.40 | 9,517,177 | -0.14(-0.34%) |
Feb 23, 2024 | 41.54 | 41.59 | 41.40 | 41.54 | 8,522,490 | +0.01(+0.02%) |
Feb 22, 2024 | 41.51 | 41.58 | 41.37 | 41.53 | 14,848,329 | +0.36(+0.87%) |
Feb 21, 2024 | 41.18 | 41.31 | 41.05 | 41.17 | 11,963,292 | +0.04(+0.10%) |
Feb 20, 2024 | 41.19 | 41.28 | 41.01 | 41.13 | 8,931,918 | +0.08(+0.19%) |
Feb 16, 2024 | 41.00 | 41.18 | 40.98 | 41.05 | 8,163,230 | +0.20(+0.49%) |
Feb 15, 2024 | 40.70 | 40.86 | 40.68 | 40.85 | 7,569,502 | +0.25(+0.62%) |
Feb 14, 2024 | 40.51 | 40.65 | 40.45 | 40.60 | 9,539,227 | +0.58(+1.45%) |
Feb 13, 2024 | 40.34 | 40.46 | 39.87 | 40.02 | 39,404,012 | -0.75(-1.84%) |
Feb 12, 2024 | 40.54 | 40.96 | 40.51 | 40.77 | 8,690,560 | +0.18(+0.44%) |
Feb 09, 2024 | 40.45 | 40.63 | 40.28 | 40.59 | 8,833,376 | +0.16(+0.40%) |
Feb 08, 2024 | 40.49 | 40.54 | 40.34 | 40.43 | 7,921,781 | -0.21(-0.52%) |
Feb 07, 2024 | 40.51 | 40.71 | 40.48 | 40.64 | 9,262,378 | -0.03(-0.07%) |
Feb 06, 2024 | 40.34 | 40.68 | 40.27 | 40.67 | 10,787,502 | +0.98(+2.47%) |
Feb 05, 2024 | 39.48 | 39.75 | 39.46 | 39.69 | 10,204,256 | +0.10(+0.25%) |
Feb 02, 2024 | 39.55 | 39.63 | 39.39 | 39.59 | 10,076,624 | -0.28(-0.70%) |
Feb 01, 2024 | 39.74 | 39.89 | 39.65 | 39.87 | 12,732,446 | +0.27(+0.68%) |
Jan 31, 2024 | 39.66 | 39.94 | 39.52 | 39.60 | 9,842,780 | -0.15(-0.38%) |
Jan 30, 2024 | 39.70 | 39.78 | 39.60 | 39.75 | 8,534,754 | -0.38(-0.95%) |
Jan 29, 2024 | 40.22 | 40.23 | 39.91 | 40.13 | 12,481,212 | +0.01(+0.02%) |
Jan 26, 2024 | 40.04 | 40.23 | 40.01 | 40.12 | 7,782,517 | +0.01(+0.02%) |
Jan 25, 2024 | 40.18 | 40.26 | 40.00 | 40.11 | 8,645,755 | +0.10(+0.25%) |
Jan 24, 2024 | 40.23 | 40.26 | 39.97 | 40.01 | 11,107,069 | +0.51(+1.29%) |
Jan 23, 2024 | 39.31 | 39.55 | 39.28 | 39.50 | 11,856,027 | +0.22(+0.56%) |
Jan 22, 2024 | 39.15 | 39.37 | 39.12 | 39.28 | 10,565,302 | -0.31(-0.78%) |
Jan 19, 2024 | 39.32 | 39.61 | 39.16 | 39.59 | 9,943,983 | +0.36(+0.92%) |
Jan 18, 2024 | 39.21 | 39.31 | 39.07 | 39.23 | 10,687,539 | +0.23(+0.59%) |
Jan 17, 2024 | 38.86 | 39.02 | 38.79 | 39.00 | 15,741,869 | -0.53(-1.34%) |
Jan 16, 2024 | 39.90 | 39.87 | 39.49 | 39.53 | 12,680,128 | -0.84(-2.08%) |
Jan 12, 2024 | 40.49 | 40.63 | 40.34 | 40.37 | 7,899,538 | +0.19(+0.47%) |
Jan 11, 2024 | 40.27 | 40.29 | 39.93 | 40.18 | 12,882,480 | +0.17(+0.42%) |
Jan 10, 2024 | 40.08 | 40.09 | 39.94 | 40.01 | 8,027,116 | -0.04(-0.10%) |
Jan 09, 2024 | 40.05 | 40.12 | 39.97 | 40.05 | 13,080,202 | -0.47(-1.16%) |
Jan 08, 2024 | 40.15 | 40.53 | 40.12 | 40.52 | 11,037,615 | +0.07(+0.17%) |
Jan 05, 2024 | 40.46 | 40.68 | 40.40 | 40.45 | 8,946,641 | +0.06(+0.15%) |
Jan 04, 2024 | 40.44 | 40.58 | 40.36 | 40.39 | 9,938,000 | -0.07(-0.17%) |
Jan 03, 2024 | 40.32 | 40.57 | 40.25 | 40.46 | 9,691,819 | -0.12(-0.30%) |
Jan 02, 2024 | 40.69 | 40.79 | 40.50 | 40.58 | 11,740,945 | -0.48(-1.17%) |
Dec 29, 2023 | 40.93 | 41.19 | 40.93 | 41.06 | 10,323,660 | +0.11(+0.27%) |
Dec 28, 2023 | 41.00 | 41.15 | 40.94 | 40.95 | 11,358,535 | +0.25(+0.61%) |
Dec 27, 2023 | 40.58 | 40.74 | 40.57 | 40.70 | 9,873,021 | +0.22(+0.54%) |
Dec 26, 2023 | 40.46 | 40.58 | 40.42 | 40.48 | 12,512,383 | +0.26(+0.65%) |
Dec 22, 2023 | 40.14 | 40.28 | 40.06 | 40.22 | 13,399,926 | -0.14(-0.35%) |
Dec 21, 2023 | 40.22 | 40.38 | 40.11 | 40.36 | 15,143,218 | +0.77(+1.94%) |
Dec 20, 2023 | 40.06 | 40.13 | 39.57 | 39.59 | 16,820,924 | -0.85(-2.10%) |
Dec 19, 2023 | 40.25 | 40.49 | 40.21 | 40.44 | 9,155,713 | +0.28(+0.70%) |
Dec 18, 2023 | 40.07 | 40.18 | 39.96 | 40.16 | 11,155,330 | -0.01(-0.01%) |
Dec 15, 2023 | 40.40 | 40.45 | 40.17 | 40.17 | 11,378,615 | -0.23(-0.58%) |
Dec 14, 2023 | 40.10 | 40.46 | 40.09 | 40.40 | 13,741,592 | +0.53(+1.32%) |
Dec 13, 2023 | 39.32 | 39.87 | 39.15 | 39.87 | 11,472,843 | +0.37(+0.94%) |
Dec 12, 2023 | 39.38 | 39.52 | 39.22 | 39.50 | 10,581,749 | +0.00(+0.00%) |
Dec 11, 2023 | 39.31 | 39.52 | 39.25 | 39.50 | 13,678,791 | +0.18(+0.45%) |
Dec 08, 2023 | 39.25 | 39.42 | 39.17 | 39.33 | 7,918,174 | -0.20(-0.49%) |
Dec 07, 2023 | 39.50 | 39.56 | 39.41 | 39.52 | 7,763,618 | +0.16(+0.40%) |
Dec 06, 2023 | 39.57 | 39.66 | 39.37 | 39.37 | 10,315,897 | -0.05(-0.12%) |
Dec 05, 2023 | 39.29 | 39.45 | 39.21 | 39.41 | 8,699,342 | -0.14(-0.35%) |
Dec 04, 2023 | 39.66 | 39.74 | 39.48 | 39.55 | 11,262,442 | -0.35(-0.88%) |
Dec 01, 2023 | 39.54 | 39.91 | 39.43 | 39.90 | 9,493,279 | +0.17(+0.42%) |
Nov 30, 2023 | 39.72 | 39.78 | 39.46 | 39.74 | 9,608,646 | +0.12(+0.30%) |
Nov 29, 2023 | 39.63 | 39.85 | 39.59 | 39.62 | 11,318,043 | -0.23(-0.56%) |
Nov 28, 2023 | 39.71 | 39.88 | 39.63 | 39.85 | 9,750,257 | +0.32(+0.82%) |
Nov 27, 2023 | 39.55 | 39.59 | 39.46 | 39.52 | 10,395,292 | -0.19(-0.47%) |
Nov 24, 2023 | 39.55 | 39.74 | 39.54 | 39.71 | 2,445,233 | +0.13(+0.32%) |
Nov 22, 2023 | 39.65 | 39.73 | 39.47 | 39.58 | 6,496,220 | -0.11(-0.27%) |
Nov 21, 2023 | 39.86 | 39.92 | 39.63 | 39.69 | 7,639,523 | -0.23(-0.59%) |
Nov 20, 2023 | 39.61 | 39.97 | 39.61 | 39.92 | 8,912,334 | +0.42(+1.06%) |
Nov 17, 2023 | 39.41 | 39.53 | 39.38 | 39.50 | 19,480,954 | +0.16(+0.40%) |
Nov 16, 2023 | 39.32 | 39.52 | 39.19 | 39.35 | 8,854,501 | -0.41(-1.03%) |
Nov 15, 2023 | 39.73 | 39.95 | 39.66 | 39.76 | 11,973,154 | +0.27(+0.69%) |
Nov 14, 2023 | 39.07 | 39.53 | 39.04 | 39.48 | 9,942,057 | +0.90(+2.33%) |
Nov 13, 2023 | 38.46 | 38.72 | 38.39 | 38.58 | 6,809,307 | +0.07(+0.18%) |
Nov 10, 2023 | 38.31 | 38.52 | 38.23 | 38.52 | 6,955,077 | +0.26(+0.69%) |
Nov 09, 2023 | 38.57 | 38.66 | 38.21 | 38.25 | 6,681,589 | -0.34(-0.89%) |
Nov 08, 2023 | 38.67 | 38.78 | 38.54 | 38.59 | 8,543,821 | -0.18(-0.45%) |
Nov 07, 2023 | 38.66 | 38.79 | 38.47 | 38.77 | 8,451,693 | +0.01(+0.03%) |
Nov 06, 2023 | 38.88 | 38.90 | 38.69 | 38.76 | 7,368,137 | +0.12(+0.30%) |
Nov 03, 2023 | 38.35 | 38.72 | 38.34 | 38.64 | 8,410,031 | +0.69(+1.83%) |
Nov 02, 2023 | 37.84 | 37.98 | 37.75 | 37.95 | 8,948,057 | +0.58(+1.54%) |
Nov 01, 2023 | 37.06 | 37.38 | 37.01 | 37.37 | 10,413,833 | +0.26(+0.71%) |
Oct 31, 2023 | 37.03 | 37.11 | 36.83 | 37.11 | 10,865,804 | -0.18(-0.47%) |
Oct 30, 2023 | 37.49 | 37.55 | 37.19 | 37.28 | 10,432,074 | +0.33(+0.90%) |
Oct 27, 2023 | 37.28 | 37.37 | 36.91 | 36.95 | 11,641,937 | +0.04(+0.11%) |
Oct 26, 2023 | 36.82 | 37.00 | 36.78 | 36.91 | 15,131,771 | -0.14(-0.37%) |
Oct 25, 2023 | 37.14 | 37.22 | 36.97 | 37.05 | 12,410,534 | -0.40(-1.07%) |
Oct 24, 2023 | 37.09 | 37.50 | 37.09 | 37.45 | 10,693,592 | +0.46(+1.24%) |
Oct 23, 2023 | 36.78 | 37.12 | 36.63 | 36.99 | 11,147,755 | -0.08(-0.21%) |
Oct 20, 2023 | 37.23 | 37.31 | 37.05 | 37.07 | 12,678,533 | -0.45(-1.20%) |
Oct 19, 2023 | 37.62 | 37.78 | 37.50 | 37.52 | 12,770,047 | -0.14(-0.36%) |
Oct 18, 2023 | 37.90 | 37.91 | 37.61 | 37.65 | 9,059,620 | -0.63(-1.64%) |
Oct 17, 2023 | 38.10 | 38.48 | 38.10 | 38.28 | 7,778,367 | -0.17(-0.43%) |
Oct 16, 2023 | 38.15 | 38.51 | 38.13 | 38.45 | 9,518,598 | +0.27(+0.72%) |
Oct 13, 2023 | 38.34 | 38.48 | 38.09 | 38.17 | 9,083,920 | -0.15(-0.38%) |
Oct 12, 2023 | 38.78 | 38.79 | 38.20 | 38.32 | 10,963,819 | -0.41(-1.06%) |
Oct 11, 2023 | 38.78 | 38.89 | 38.60 | 38.73 | 8,511,459 | +0.12(+0.30%) |
Oct 10, 2023 | 38.29 | 38.65 | 38.29 | 38.61 | 10,651,217 | +0.61(+1.60%) |
Oct 09, 2023 | 37.73 | 38.03 | 37.66 | 38.01 | 8,875,748 | -0.23(-0.61%) |
Oct 06, 2023 | 37.73 | 38.32 | 37.68 | 38.24 | 8,259,037 | +0.52(+1.37%) |
Oct 05, 2023 | 37.64 | 37.73 | 37.47 | 37.72 | 13,243,075 | +0.16(+0.42%) |
Oct 04, 2023 | 37.63 | 37.69 | 37.47 | 37.57 | 13,092,652 | -0.16(-0.41%) |
Oct 03, 2023 | 37.88 | 38.01 | 37.66 | 37.72 | 15,162,730 | -0.49(-1.28%) |
Oct 02, 2023 | 38.35 | 38.39 | 38.11 | 38.21 | 15,338,283 | -0.14(-0.36%) |
Sep 29, 2023 | 38.74 | 38.74 | 38.31 | 38.35 | 11,312,710 | +0.04(+0.10%) |
Sep 28, 2023 | 38.08 | 38.35 | 38.02 | 38.31 | 9,124,891 | +0.08(+0.20%) |
Sep 27, 2023 | 38.39 | 38.42 | 38.07 | 38.23 | 12,550,120 | +0.05(+0.13%) |
Sep 26, 2023 | 38.34 | 38.44 | 38.14 | 38.18 | 12,558,585 | -0.45(-1.16%) |
Sep 25, 2023 | 38.50 | 38.63 | 38.57 | 38.63 | 9,226,449 | -0.15(-0.38%) |
Sep 22, 2023 | 38.95 | 38.98 | 38.74 | 38.78 | 13,578,360 | +0.45(+1.17%) |
Sep 21, 2023 | 38.46 | 38.52 | 38.32 | 38.33 | 13,124,832 | -0.63(-1.61%) |
Sep 20, 2023 | 39.13 | 39.30 | 38.95 | 38.96 | 9,868,808 | -0.12(-0.30%) |
Sep 19, 2023 | 39.13 | 39.20 | 39.01 | 39.07 | 7,776,088 | -0.20(-0.50%) |
Sep 18, 2023 | 39.18 | 39.29 | 39.10 | 39.27 | 7,594,810 | -0.06(-0.16%) |
Sep 15, 2023 | 39.48 | 39.52 | 39.29 | 39.33 | 8,551,691 | -0.20(-0.52%) |
Sep 14, 2023 | 39.49 | 39.63 | 39.39 | 39.53 | 6,877,925 | +0.23(+0.59%) |
Sep 13, 2023 | 39.27 | 39.41 | 39.21 | 39.30 | 8,284,204 | -0.04(-0.10%) |
Sep 12, 2023 | 39.17 | 39.45 | 39.15 | 39.34 | 7,637,816 | -0.11(-0.27%) |
Sep 11, 2023 | 39.36 | 39.47 | 39.26 | 39.45 | 7,236,864 | +0.45(+1.14%) |
Sep 08, 2023 | 39.02 | 39.08 | 38.91 | 39.00 | 7,967,042 | +0.08(+0.20%) |
Sep 07, 2023 | 38.99 | 39.01 | 38.82 | 38.92 | 8,147,560 | -0.41(-1.04%) |
Sep 06, 2023 | 39.47 | 39.67 | 39.29 | 39.33 | 8,643,354 | -0.18(-0.47%) |
Sep 05, 2023 | 39.60 | 39.63 | 39.45 | 39.51 | 8,538,181 | -0.23(-0.59%) |