Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 100 | +0.30(+1.15%) |
May 16, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 2 | +0.06(+0.23%) |
May 15, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 8 | +0.14(+0.54%) |
May 14, 2024 | 25.83 | 25.93 | 25.83 | 25.93 | 105 | -0.09(-0.35%) |
May 13, 2024 | 26.05 | 26.05 | 26.02 | 26.02 | 206 | +0.11(+0.42%) |
May 10, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 0 | -0.04(-0.17%) |
May 09, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 6 | +0.08(+0.31%) |
May 08, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 4 | -0.13(-0.50%) |
May 07, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25 | +0.02(+0.06%) |
May 06, 2024 | 25.99 | 25.98 | 25.98 | 25.98 | 25 | +0.26(+1.01%) |
May 03, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 100 | +0.07(+0.25%) |
May 02, 2024 | 25.50 | 25.66 | 25.50 | 25.66 | 819 | +0.12(+0.49%) |
May 01, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 11 | -0.27(-1.04%) |
Apr 30, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 4 | -0.37(-1.43%) |
Apr 29, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 9 | +0.07(+0.28%) |
Apr 26, 2024 | 27.36 | 27.36 | 26.06 | 26.11 | 317 | -0.01(-0.04%) |
Apr 25, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 5 | +0.11(+0.42%) |
Apr 24, 2024 | 26.05 | 26.05 | 26.00 | 26.00 | 519 | +0.02(+0.08%) |
Apr 23, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 152 | -0.02(-0.06%) |
Apr 22, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 46 | +0.05(+0.19%) |
Apr 19, 2024 | 25.89 | 25.95 | 25.89 | 25.95 | 319 | +0.21(+0.80%) |
Apr 18, 2024 | 25.66 | 25.89 | 25.66 | 25.75 | 1,858 | +0.09(+0.35%) |
Apr 17, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 2 | -0.16(-0.63%) |
Apr 16, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 99 | -0.11(-0.43%) |
Apr 15, 2024 | 25.89 | 25.93 | 25.89 | 25.93 | 126 | +0.12(+0.45%) |
Apr 12, 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 100 | +0.01(+0.04%) |
Apr 11, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 11 | -0.11(-0.42%) |
Apr 10, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 12 | +0.04(+0.15%) |
Apr 09, 2024 | 26.04 | 26.04 | 25.87 | 25.87 | 405 | -0.04(-0.17%) |
Apr 08, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 128 | +0.04(+0.15%) |
Apr 05, 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 100 | +0.09(+0.36%) |
Apr 04, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 8 | +0.06(+0.23%) |
Apr 03, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 2 | +0.30(+1.19%) |
Apr 02, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 1 | +0.12(+0.47%) |
Apr 01, 2024 | 25.23 | 25.30 | 25.22 | 25.30 | 444 | +0.10(+0.40%) |
Mar 28, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 100 | +0.21(+0.84%) |
Mar 27, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 3 | +0.00(+0.00%) |
Mar 26, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 2 | -0.15(-0.60%) |
Mar 25, 2024 | 25.18 | 25.24 | 25.14 | 25.14 | 899 | +0.20(+0.80%) |
Mar 22, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 100 | -0.20(-0.78%) |
Mar 21, 2024 | 25.09 | 25.14 | 25.09 | 25.14 | 126 | +0.02(+0.06%) |
Mar 20, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 0 | +0.04(+0.16%) |
Mar 19, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 2 | -0.07(-0.28%) |
Mar 18, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 22 | +0.14(+0.56%) |
Mar 15, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 100 | +0.12(+0.46%) |
Mar 14, 2024 | 24.90 | 24.89 | 24.89 | 24.89 | 14 | +0.04(+0.14%) |
Mar 13, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 2 | +0.24(+0.97%) |
Mar 12, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 11 | +0.02(+0.10%) |
Mar 11, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 35 | +0.21(+0.85%) |
Mar 08, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 100 | -0.07(-0.29%) |
Mar 07, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 106 | +0.19(+0.78%) |
Mar 06, 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 21 | +0.13(+0.54%) |
Mar 05, 2024 | 24.13 | 24.14 | 24.13 | 24.14 | 1,003 | -0.14(-0.56%) |
Mar 04, 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 5 | +0.07(+0.31%) |
Mar 01, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 100 | +0.04(+0.17%) |
Feb 29, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 9 | -0.01(-0.02%) |
Feb 28, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 7 | -0.06(-0.25%) |
Feb 27, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 1 | +0.16(+0.66%) |
Feb 26, 2024 | 23.87 | 24.07 | 23.87 | 24.07 | 254 | +0.13(+0.53%) |
Feb 23, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 131 | -0.22(-0.91%) |
Feb 22, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 3 | +0.04(+0.17%) |
Feb 21, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 1 | +0.10(+0.40%) |
Feb 20, 2024 | 24.03 | 24.03 | 24.02 | 24.02 | 438 | -0.03(-0.11%) |
Feb 16, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 100 | +0.10(+0.41%) |
Feb 15, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 2 | +0.04(+0.19%) |
Feb 14, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 9 | -0.17(-0.71%) |
Feb 13, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 6 | -0.08(-0.33%) |
Feb 12, 2024 | 24.21 | 24.21 | 24.16 | 24.16 | 102 | +0.03(+0.12%) |
Feb 09, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 100 | -0.02(-0.08%) |
Feb 08, 2024 | 24.17 | 24.17 | 24.11 | 24.15 | 224 | +0.12(+0.49%) |
Feb 07, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 63 | +0.02(+0.08%) |
Feb 06, 2024 | 24.08 | 24.09 | 24.01 | 24.01 | 211 | +0.08(+0.31%) |
Feb 05, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 22 | -0.02(-0.06%) |
Feb 02, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 100 | -0.18(-0.75%) |
Feb 01, 2024 | 24.22 | 24.22 | 24.13 | 24.13 | 477 | -0.23(-0.96%) |
Jan 31, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24 | -0.18(-0.72%) |
Jan 30, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 22 | +0.20(+0.84%) |
Jan 29, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 12 | -0.15(-0.63%) |
Jan 26, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 100 | +0.06(+0.25%) |
Jan 25, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 39 | +0.10(+0.42%) |
Jan 24, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 26 | +0.21(+0.89%) |
Jan 23, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 9 | +0.21(+0.87%) |
Jan 22, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 63 | +0.05(+0.21%) |
Jan 19, 2024 | 23.90 | 24.02 | 23.86 | 23.86 | 326 | +0.01(+0.03%) |
Jan 18, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 39 | +0.17(+0.71%) |
Jan 17, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 2 | -0.11(-0.47%) |
Jan 16, 2024 | 23.72 | 23.84 | 23.72 | 23.79 | 1,396 | -0.07(-0.31%) |
Jan 12, 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 100 | -0.03(-0.12%) |
Jan 11, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 8 | +0.15(+0.63%) |
Jan 10, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 41 | -0.11(-0.45%) |
Jan 09, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 56 | +0.10(+0.40%) |
Jan 08, 2024 | 23.73 | 23.75 | 23.73 | 23.75 | 308 | -0.20(-0.83%) |
Jan 05, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 100 | +0.02(+0.08%) |
Jan 04, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 39 | -0.09(-0.35%) |
Jan 03, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 35 | +0.19(+0.80%) |
Jan 02, 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 73 | -0.19(-0.79%) |
Dec 29, 2023 | 24.02 | 24.02 | 24.02 | 24.02 | 100 | -0.16(-0.67%) |
Dec 28, 2023 | 24.18 | 24.18 | 24.18 | 24.18 | 27 | -0.16(-0.67%) |
Dec 27, 2023 | 24.34 | 24.34 | 24.34 | 24.34 | 65 | +0.06(+0.24%) |
Dec 26, 2023 | 24.29 | 24.29 | 24.29 | 24.29 | 41 | +0.16(+0.67%) |
Dec 22, 2023 | 24.12 | 24.12 | 24.12 | 24.12 | 100 | -0.00(-0.02%) |
Dec 21, 2023 | 24.13 | 24.13 | 24.13 | 24.13 | 8 | +0.05(+0.22%) |
Dec 20, 2023 | 24.08 | 24.08 | 24.08 | 24.08 | 15 | -0.24(-1.00%) |
Dec 19, 2023 | 24.32 | 24.32 | 24.32 | 24.32 | 3 | +0.16(+0.66%) |
Dec 18, 2023 | 24.16 | 24.16 | 24.16 | 24.16 | 10 | -0.35(-1.43%) |
Dec 15, 2023 | 24.51 | 24.51 | 24.51 | 24.51 | 100 | +0.06(+0.26%) |
Dec 14, 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 31 | +0.36(+1.49%) |
Dec 13, 2023 | 24.09 | 24.09 | 24.09 | 24.09 | 31 | +0.14(+0.57%) |
Dec 12, 2023 | 23.95 | 23.95 | 23.95 | 23.95 | 7 | -0.21(-0.89%) |
Dec 11, 2023 | 24.16 | 24.16 | 24.16 | 24.16 | 7 | -0.08(-0.33%) |
Dec 08, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 100 | +0.10(+0.41%) |
Dec 07, 2023 | 24.15 | 24.14 | 24.14 | 24.14 | 176 | +0.13(+0.53%) |
Dec 06, 2023 | 24.02 | 24.02 | 24.02 | 24.02 | 9 | -0.50(-2.03%) |
Dec 05, 2023 | 24.70 | 24.70 | 24.52 | 24.52 | 1,308 | -0.20(-0.81%) |
Dec 04, 2023 | 24.71 | 24.71 | 24.71 | 24.71 | 19 | -0.15(-0.59%) |
Dec 01, 2023 | 24.86 | 24.86 | 24.86 | 24.86 | 100 | -0.12(-0.48%) |
Nov 30, 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 1 | -0.20(-0.80%) |
Nov 29, 2023 | 25.18 | 25.18 | 25.18 | 25.18 | 77 | +0.11(+0.42%) |
Nov 28, 2023 | 25.08 | 25.08 | 25.08 | 25.08 | 0 | +0.26(+1.05%) |
Nov 27, 2023 | 24.82 | 24.82 | 24.82 | 24.82 | 7 | -0.17(-0.66%) |
Nov 24, 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 0 | -0.14(-0.54%) |
Nov 22, 2023 | 25.12 | 25.12 | 25.12 | 25.12 | 111 | -0.24(-0.97%) |
Nov 21, 2023 | 25.36 | 25.36 | 25.36 | 25.36 | 3 | +0.10(+0.40%) |
Nov 20, 2023 | 25.27 | 25.27 | 25.27 | 25.27 | 3 | +0.25(+1.02%) |
Nov 17, 2023 | 25.01 | 25.01 | 25.01 | 25.01 | 100 | +0.15(+0.60%) |
Nov 16, 2023 | 24.86 | 24.86 | 24.86 | 24.86 | 12 | -0.39(-1.54%) |
Nov 15, 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 25 | -0.02(-0.10%) |
Nov 14, 2023 | 25.27 | 25.27 | 25.27 | 25.27 | 18 | -0.01(-0.05%) |
Nov 13, 2023 | 25.29 | 25.29 | 25.29 | 25.29 | 96 | +0.38(+1.53%) |
Nov 10, 2023 | 24.91 | 24.91 | 24.91 | 24.91 | 100 | -0.04(-0.16%) |
Nov 09, 2023 | 24.95 | 24.95 | 24.95 | 24.95 | 85 | -0.07(-0.30%) |
Nov 08, 2023 | 25.02 | 25.02 | 25.02 | 25.02 | 13 | -0.18(-0.70%) |
Nov 07, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 183 | -0.40(-1.58%) |
Nov 06, 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 21 | +0.12(+0.47%) |
Nov 03, 2023 | 25.48 | 25.48 | 25.48 | 25.48 | 100 | -0.00(-0.01%) |
Nov 02, 2023 | 25.48 | 25.48 | 25.48 | 25.48 | 47 | +0.21(+0.81%) |
Nov 01, 2023 | 25.27 | 25.27 | 25.27 | 25.27 | 80 | -0.01(-0.02%) |
Oct 31, 2023 | 25.28 | 25.28 | 25.28 | 25.28 | 0 | -0.02(-0.10%) |
Oct 30, 2023 | 25.30 | 25.30 | 25.30 | 25.30 | 4 | -0.20(-0.78%) |
Oct 27, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 100 | +0.24(+0.96%) |
Oct 26, 2023 | 25.26 | 25.26 | 25.26 | 25.26 | 13 | -0.12(-0.49%) |
Oct 25, 2023 | 25.30 | 25.38 | 25.30 | 25.38 | 1,293 | +0.07(+0.26%) |
Oct 24, 2023 | 25.32 | 25.32 | 25.32 | 25.32 | 11 | -0.06(-0.23%) |
Oct 23, 2023 | 25.41 | 25.41 | 25.38 | 25.38 | 112 | -0.15(-0.59%) |
Oct 20, 2023 | 25.52 | 25.52 | 25.52 | 25.52 | 100 | -0.15(-0.58%) |
Oct 19, 2023 | 25.68 | 25.68 | 25.68 | 25.68 | 6 | +0.14(+0.55%) |
Oct 18, 2023 | 25.53 | 25.53 | 25.53 | 25.53 | 4 | +0.14(+0.56%) |
Oct 17, 2023 | 25.39 | 25.39 | 25.39 | 25.39 | 86 | +0.05(+0.21%) |
Oct 16, 2023 | 25.34 | 25.34 | 25.34 | 25.34 | 0 | -0.05(-0.18%) |
Oct 13, 2023 | 25.39 | 25.39 | 25.39 | 25.39 | 0 | +0.33(+1.30%) |
Oct 12, 2023 | 25.06 | 25.06 | 25.06 | 25.06 | 0 | +0.07(+0.30%) |
Oct 11, 2023 | 24.94 | 24.98 | 24.94 | 24.98 | 200 | -0.08(-0.32%) |
Oct 10, 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 3 | -0.08(-0.32%) |
Oct 09, 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 4 | +0.32(+1.27%) |
Oct 06, 2023 | 24.83 | 24.83 | 24.83 | 24.83 | 100 | +0.10(+0.40%) |
Oct 05, 2023 | 24.73 | 24.73 | 24.73 | 24.73 | 7 | -0.03(-0.13%) |
Oct 04, 2023 | 24.76 | 24.76 | 24.76 | 24.76 | 6 | -0.46(-1.82%) |
Oct 03, 2023 | 25.22 | 25.22 | 25.22 | 25.22 | 32 | -0.15(-0.57%) |
Oct 02, 2023 | 25.37 | 25.37 | 25.37 | 25.37 | 7 | -0.11(-0.44%) |
Sep 29, 2023 | 25.48 | 25.48 | 25.48 | 25.48 | 0 | -0.23(-0.90%) |
Sep 28, 2023 | 25.71 | 25.71 | 25.71 | 25.71 | 8 | +0.12(+0.47%) |
Sep 27, 2023 | 25.59 | 25.59 | 25.59 | 25.59 | 92 | +0.08(+0.33%) |
Sep 26, 2023 | 25.57 | 25.57 | 25.50 | 25.50 | 206 | -0.08(-0.32%) |
Sep 25, 2023 | 25.59 | 25.59 | 25.59 | 25.59 | 5 | -0.08(-0.30%) |
Sep 22, 2023 | 25.61 | 25.66 | 25.55 | 25.66 | 447 | -0.01(-0.04%) |
Sep 21, 2023 | 25.67 | 25.67 | 25.67 | 25.67 | 0 | -0.14(-0.55%) |
Sep 20, 2023 | 25.82 | 25.82 | 25.82 | 25.82 | 6 | -0.07(-0.28%) |
Sep 19, 2023 | 25.89 | 25.89 | 25.89 | 25.89 | 15 | -0.03(-0.12%) |
Sep 18, 2023 | 25.92 | 25.92 | 25.92 | 25.92 | 3 | -0.05(-0.19%) |
Sep 15, 2023 | 26.10 | 26.10 | 25.97 | 25.97 | 644 | -0.17(-0.63%) |
Sep 14, 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 149 | +0.23(+0.87%) |
Sep 13, 2023 | 25.91 | 25.91 | 25.91 | 25.91 | 1 | +0.09(+0.37%) |
Sep 12, 2023 | 25.90 | 25.90 | 25.82 | 25.82 | 1,004 | -0.01(-0.04%) |
Sep 11, 2023 | 25.82 | 25.90 | 25.82 | 25.83 | 1,746 | +0.22(+0.85%) |
Sep 08, 2023 | 25.69 | 25.69 | 25.61 | 25.61 | 325 | -0.05(-0.19%) |
Sep 07, 2023 | 25.65 | 25.68 | 25.62 | 25.66 | 525 | -0.04(-0.18%) |
Sep 06, 2023 | 25.75 | 25.75 | 25.70 | 25.70 | 126 | -0.04(-0.16%) |
Sep 05, 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 94 | +0.09(+0.37%) |
Sep 01, 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 100 | +0.22(+0.85%) |
Aug 31, 2023 | 25.49 | 25.51 | 25.43 | 25.43 | 1,042 | +0.02(+0.06%) |
Aug 30, 2023 | 25.42 | 25.42 | 25.42 | 25.42 | 62 | +0.02(+0.09%) |
Aug 29, 2023 | 25.39 | 25.39 | 25.39 | 25.39 | 26 | +0.05(+0.20%) |
Aug 28, 2023 | 25.34 | 25.34 | 25.34 | 25.34 | 88 | -0.02(-0.06%) |
Aug 25, 2023 | 25.34 | 25.42 | 25.34 | 25.36 | 4,136 | +0.26(+1.04%) |
Aug 24, 2023 | 25.13 | 25.20 | 25.04 | 25.10 | 5,581 | -0.03(-0.14%) |