Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 27.87 | 27.87 | 0 | +0.21(+0.76%) | ||
Oct 30, 2023 | 27.66 | 27.66 | 0 | +0.38(+1.39%) | ||
Oct 27, 2023 | 27.28 | 27.28 | 0 | +0.03(+0.11%) | ||
Oct 26, 2023 | 27.25 | 27.25 | 0 | -0.53(-1.91%) | ||
Oct 25, 2023 | 27.78 | 27.78 | 0 | -0.58(-2.05%) | ||
Oct 24, 2023 | 28.36 | 28.36 | 0 | +0.24(+0.85%) | ||
Oct 23, 2023 | 28.12 | 28.12 | 0 | +0.08(+0.29%) | ||
Oct 20, 2023 | 28.04 | 28.04 | 0 | -0.38(-1.34%) | ||
Oct 19, 2023 | 28.42 | 28.42 | 0 | -0.15(-0.53%) | ||
Oct 18, 2023 | 28.57 | 28.57 | 0 | -0.42(-1.45%) | ||
Oct 17, 2023 | 28.99 | 28.99 | 0 | -0.06(-0.21%) | ||
Oct 16, 2023 | 29.05 | 29.05 | 0 | +0.36(+1.25%) | ||
Oct 13, 2023 | 28.69 | 28.69 | 0 | -0.18(-0.62%) | ||
Oct 12, 2023 | 28.87 | 28.87 | 0 | -0.20(-0.69%) | ||
Oct 11, 2023 | 29.07 | 29.07 | 0 | +0.15(+0.52%) | ||
Oct 10, 2023 | 28.92 | 28.92 | 0 | +0.13(+0.45%) | ||
Oct 09, 2023 | 28.79 | 28.79 | 0 | +0.07(+0.24%) | ||
Oct 06, 2023 | 28.72 | 28.72 | 0 | +0.50(+1.77%) | ||
Oct 05, 2023 | 28.22 | 28.22 | 0 | -0.02(-0.07%) | ||
Oct 04, 2023 | 28.24 | 28.24 | 0 | +0.39(+1.40%) | ||
Oct 03, 2023 | 27.85 | 27.85 | 0 | -0.53(-1.87%) | ||
Oct 02, 2023 | 28.38 | 28.38 | 0 | +0.20(+0.71%) | ||
Sep 29, 2023 | 28.18 | 28.18 | 0 | -0.03(-0.11%) | ||
Sep 28, 2023 | 28.21 | 28.21 | 0 | +0.22(+0.79%) | ||
Sep 27, 2023 | 27.99 | 27.99 | 0 | -0.31(-1.10%) | ||
Sep 25, 2023 | 28.30 | 28.30 | 0 | -0.74(-2.55%) | ||
Sep 19, 2023 | 29.04 | 29.04 | 0 | -0.04(-0.14%) | ||
Sep 18, 2023 | 29.08 | 29.08 | 0 | +0.05(+0.17%) | ||
Sep 15, 2023 | 29.03 | 29.03 | 0 | -0.49(-1.66%) | ||
Sep 14, 2023 | 29.52 | 29.52 | 0 | +0.12(+0.41%) | ||
Sep 13, 2023 | 29.40 | 29.40 | 0 | +0.08(+0.27%) | ||
Sep 12, 2023 | 29.32 | 29.32 | 0 | -0.34(-1.15%) | ||
Sep 11, 2023 | 29.66 | 29.66 | 0 | +0.23(+0.78%) | ||
Sep 08, 2023 | 29.43 | 29.43 | 0 | -0.08(-0.27%) | ||
Sep 07, 2023 | 29.51 | 29.51 | 0 | -0.15(-0.51%) | ||
Sep 06, 2023 | 29.66 | 29.66 | 0 | -0.17(-0.57%) | ||
Sep 01, 2023 | 29.83 | 29.83 | 0 | +0.05(+0.17%) | ||
Aug 31, 2023 | 29.78 | 29.78 | 0 | +0.05(+0.17%) | ||
Aug 30, 2023 | 29.73 | 29.73 | 0 | +0.16(+0.54%) | ||
Aug 29, 2023 | 29.57 | 29.57 | 0 | +0.52(+1.79%) | ||
Aug 28, 2023 | 29.05 | 29.05 | 0 | +0.18(+0.62%) | ||
Aug 25, 2023 | 28.87 | 28.87 | 0 | +0.22(+0.77%) | ||
Aug 24, 2023 | 28.65 | 28.65 | 0 | -0.50(-1.72%) | ||
Aug 23, 2023 | 29.15 | 29.15 | 0 | +0.35(+1.22%) | ||
Aug 22, 2023 | 28.80 | 28.80 | 0 | -0.02(-0.07%) | ||
Aug 21, 2023 | 28.82 | 28.82 | 0 | +0.31(+1.09%) | ||
Aug 18, 2023 | 28.51 | 28.51 | 0 | -0.02(-0.07%) | ||
Aug 17, 2023 | 28.53 | 28.53 | 0 | -0.37(-1.28%) | ||
Aug 16, 2023 | 28.90 | 28.90 | 0 | -0.24(-0.82%) | ||
Aug 15, 2023 | 29.14 | 29.14 | 0 | -0.20(-0.68%) | ||
Aug 14, 2023 | 29.34 | 29.34 | 0 | +0.32(+1.10%) | ||
Aug 11, 2023 | 29.02 | 29.02 | 0 | -0.07(-0.24%) | ||
Aug 10, 2023 | 29.09 | 29.09 | 0 | +0.06(+0.21%) | ||
Aug 09, 2023 | 29.03 | 29.03 | 0 | -0.20(-0.68%) | ||
Aug 08, 2023 | 29.23 | 29.23 | 0 | -0.20(-0.68%) | ||
Aug 07, 2023 | 29.43 | 29.43 | 0 | +0.36(+1.24%) | ||
Aug 04, 2023 | 29.07 | 29.07 | 0 | -0.20(-0.68%) | ||
Aug 03, 2023 | 29.27 | 29.27 | 0 | -0.15(-0.51%) | ||
Aug 02, 2023 | 29.42 | 29.42 | 0 | -0.61(-2.03%) | ||
Aug 01, 2023 | 30.03 | 30.03 | 0 | -0.02(-0.07%) | ||
Jul 31, 2023 | 30.05 | 30.05 | 0 | +0.12(+0.40%) | ||
Jul 28, 2023 | 29.93 | 29.93 | 0 | +0.34(+1.15%) | ||
Jul 27, 2023 | 29.59 | 29.59 | 0 | -0.27(-0.90%) | ||
Jul 26, 2023 | 29.86 | 29.86 | 0 | -0.08(-0.27%) | ||
Jul 25, 2023 | 29.94 | 29.94 | 0 | +0.23(+0.77%) | ||
Jul 24, 2023 | 29.71 | 29.71 | 0 | -0.10(-0.34%) | ||
Jul 21, 2023 | 29.81 | 29.81 | 0 | +0.06(+0.20%) | ||
Jul 20, 2023 | 29.75 | 29.75 | 0 | -0.49(-1.62%) | ||
Jul 19, 2023 | 30.24 | 30.24 | 0 | -0.03(-0.10%) | ||
Jul 18, 2023 | 30.27 | 30.27 | 0 | +0.18(+0.60%) | ||
Jul 17, 2023 | 30.09 | 30.09 | 0 | +0.19(+0.64%) | ||
Jul 14, 2023 | 29.90 | 29.90 | 0 | +0.17(+0.57%) | ||
Jul 13, 2023 | 29.73 | 29.73 | 0 | +0.38(+1.29%) | ||
Jul 12, 2023 | 29.35 | 29.35 | 0 | +0.28(+0.96%) | ||
Jul 11, 2023 | 29.07 | 29.07 | 0 | +0.11(+0.38%) | ||
Jul 10, 2023 | 28.96 | 28.96 | 0 | +0.26(+0.91%) | ||
Jul 07, 2023 | 28.70 | 28.70 | 0 | -0.11(-0.38%) | ||
Jul 06, 2023 | 28.81 | 28.81 | 0 | -0.23(-0.79%) | ||
Jul 05, 2023 | 29.04 | 29.04 | 0 | -0.07(-0.24%) | ||
Jul 03, 2023 | 29.11 | 29.11 | 0 | -0.18(-0.61%) | ||
Jun 30, 2023 | 29.29 | 29.29 | 0 | +0.36(+1.24%) | ||
Jun 29, 2023 | 28.93 | 28.93 | 0 | +0.10(+0.35%) | ||
Jun 28, 2023 | 28.83 | 28.83 | 0 | -0.02(-0.07%) | ||
Jun 27, 2023 | 28.85 | 28.85 | 0 | +0.41(+1.44%) | ||
Jun 26, 2023 | 28.44 | 28.44 | 0 | -0.19(-0.66%) | ||
Jun 23, 2023 | 28.63 | 28.63 | 0 | -0.22(-0.76%) | ||
Jun 22, 2023 | 28.85 | 28.85 | 0 | +0.22(+0.77%) | ||
Jun 21, 2023 | 28.63 | 28.63 | 0 | -0.27(-0.93%) | ||
Jun 16, 2023 | 28.90 | 28.90 | 0 | -0.21(-0.72%) | ||
Jun 15, 2023 | 29.11 | 29.11 | 0 | +0.34(+1.18%) | ||
Jun 14, 2023 | 28.77 | 28.77 | 0 | +0.10(+0.35%) | ||
Jun 13, 2023 | 28.67 | 28.67 | 0 | +0.17(+0.60%) | ||
Jun 12, 2023 | 28.50 | 28.50 | 0 | +0.43(+1.53%) | ||
Jun 09, 2023 | 28.07 | 28.07 | 0 | +0.01(+0.04%) | ||
Jun 08, 2023 | 28.06 | 28.06 | 0 | +0.29(+1.04%) | ||
Jun 07, 2023 | 27.77 | 27.77 | 0 | -0.57(-2.01%) | ||
Jun 06, 2023 | 28.34 | 28.34 | 0 | -0.05(-0.18%) | ||
Jun 05, 2023 | 28.39 | 28.39 | 0 | -0.08(-0.28%) | ||
Jun 02, 2023 | 28.47 | 28.47 | 0 | +0.22(+0.78%) | ||
Jun 01, 2023 | 28.25 | 28.25 | 0 | +0.36(+1.29%) | ||
May 31, 2023 | 27.89 | 27.89 | 0 | -0.07(-0.25%) | ||
May 26, 2023 | 27.96 | 27.96 | 0 | +0.44(+1.60%) | ||
May 25, 2023 | 27.52 | 27.52 | 0 | +0.47(+1.74%) | ||
May 24, 2023 | 27.05 | 27.05 | 0 | -0.12(-0.44%) | ||
May 23, 2023 | 27.17 | 27.17 | 0 | -0.55(-1.98%) | ||
May 22, 2023 | 27.72 | 27.72 | 0 | +0.07(+0.25%) | ||
May 19, 2023 | 27.65 | 27.65 | 0 | -0.04(-0.14%) | ||
May 18, 2023 | 27.69 | 27.69 | 0 | +0.38(+1.39%) | ||
May 17, 2023 | 27.31 | 27.31 | 0 | +0.19(+0.70%) | ||
May 16, 2023 | 27.12 | 27.12 | 0 | -0.13(-0.48%) | ||
May 15, 2023 | 27.25 | 27.25 | 0 | +0.12(+0.44%) | ||
May 12, 2023 | 27.13 | 27.13 | 0 | -0.02(-0.07%) | ||
May 11, 2023 | 27.15 | 27.15 | 0 | +0.01(+0.04%) | ||
May 10, 2023 | 27.14 | 27.14 | 0 | +0.28(+1.04%) | ||
May 09, 2023 | 26.86 | 26.86 | 0 | -0.11(-0.41%) | ||
May 08, 2023 | 26.97 | 26.97 | 0 | +0.01(+0.04%) | ||
May 05, 2023 | 26.96 | 26.96 | 0 | +0.39(+1.47%) | ||
May 04, 2023 | 26.57 | 26.57 | 0 | -0.13(-0.49%) | ||
May 03, 2023 | 26.70 | 26.70 | 0 | -0.02(-0.07%) | ||
May 02, 2023 | 26.72 | 26.72 | 0 | -0.27(-1.00%) | ||
May 01, 2023 | 26.99 | 26.99 | 0 | +0.02(+0.07%) | ||
Apr 28, 2023 | 26.97 | 26.97 | 0 | +0.19(+0.71%) | ||
Apr 27, 2023 | 26.78 | 26.78 | 0 | +0.40(+1.52%) | ||
Apr 26, 2023 | 26.38 | 26.38 | 0 | +0.10(+0.38%) | ||
Apr 25, 2023 | 26.28 | 26.28 | 0 | -0.56(-2.09%) | ||
Apr 24, 2023 | 26.84 | 26.84 | 0 | +0.04(+0.15%) | ||
Apr 21, 2023 | 26.80 | 26.80 | 0 | +0.10(+0.37%) | ||
Apr 20, 2023 | 26.70 | 26.70 | 0 | -0.04(-0.15%) | ||
Apr 19, 2023 | 26.74 | 26.74 | 0 | +0.04(+0.15%) | ||
Apr 18, 2023 | 26.70 | 26.70 | 0 | +0.01(+0.04%) | ||
Apr 17, 2023 | 26.69 | 26.69 | 0 | +0.00(+0.00%) | ||
Apr 14, 2023 | 26.69 | 26.69 | 0 | -0.07(-0.26%) | ||
Apr 13, 2023 | 26.76 | 26.76 | 0 | +0.43(+1.63%) | ||
Apr 12, 2023 | 26.33 | 26.33 | 0 | -0.11(-0.42%) | ||
Apr 11, 2023 | 26.44 | 26.44 | 0 | +0.10(+0.38%) | ||
Apr 06, 2023 | 26.34 | 26.34 | 0 | +0.08(+0.30%) | ||
Apr 05, 2023 | 26.26 | 26.26 | 0 | -0.18(-0.68%) | ||
Apr 04, 2023 | 26.44 | 26.44 | 0 | -0.09(-0.34%) | ||
Apr 03, 2023 | 26.53 | 26.53 | 0 | +0.00(+0.00%) | ||
Mar 31, 2023 | 26.53 | 26.53 | 0 | +0.43(+1.65%) | ||
Mar 30, 2023 | 26.10 | 26.10 | 0 | +0.17(+0.66%) | ||
Mar 29, 2023 | 25.93 | 25.93 | 0 | +0.27(+1.05%) | ||
Mar 28, 2023 | 25.66 | 25.66 | 0 | -0.15(-0.58%) | ||
Mar 27, 2023 | 25.81 | 25.81 | 0 | -0.02(-0.08%) | ||
Mar 24, 2023 | 25.83 | 25.83 | 0 | +0.11(+0.43%) | ||
Mar 23, 2023 | 25.72 | 25.72 | 0 | +0.21(+0.82%) | ||
Mar 22, 2023 | 25.51 | 25.51 | 0 | -0.43(-1.66%) | ||
Mar 21, 2023 | 25.94 | 25.94 | 0 | +0.36(+1.41%) | ||
Mar 20, 2023 | 25.58 | 25.58 | 0 | +0.15(+0.59%) | ||
Mar 17, 2023 | 25.43 | 25.43 | 0 | -0.14(-0.55%) | ||
Mar 16, 2023 | 25.57 | 25.57 | 0 | +0.55(+2.20%) | ||
Mar 15, 2023 | 25.02 | 25.02 | 0 | -0.08(-0.32%) | ||
Mar 14, 2023 | 25.10 | 25.10 | 0 | +0.49(+1.99%) | ||
Mar 13, 2023 | 24.61 | 24.61 | 0 | +0.18(+0.74%) | ||
Mar 10, 2023 | 24.43 | 24.43 | 0 | -0.44(-1.77%) | ||
Mar 09, 2023 | 24.87 | 24.87 | 0 | -0.36(-1.43%) | ||
Mar 08, 2023 | 25.23 | 25.23 | 0 | +0.12(+0.48%) | ||
Mar 07, 2023 | 25.11 | 25.11 | 0 | -0.31(-1.22%) | ||
Mar 06, 2023 | 25.42 | 25.42 | 0 | -0.03(-0.12%) | ||
Mar 03, 2023 | 25.45 | 25.45 | 0 | +0.39(+1.56%) | ||
Mar 02, 2023 | 25.06 | 25.06 | 0 | +0.29(+1.17%) | ||
Mar 01, 2023 | 24.77 | 24.77 | 0 | -0.24(-0.96%) | ||
Feb 28, 2023 | 25.01 | 25.01 | 0 | -0.01(-0.04%) | ||
Feb 27, 2023 | 25.02 | 25.02 | 0 | +0.09(+0.36%) | ||
Feb 24, 2023 | 24.93 | 24.93 | 0 | -0.47(-1.85%) | ||
Feb 23, 2023 | 25.40 | 25.40 | 0 | +0.26(+1.03%) | ||
Feb 22, 2023 | 25.14 | 25.14 | 0 | -0.61(-2.37%) | ||
Feb 17, 2023 | 25.75 | 25.75 | 0 | -0.14(-0.54%) | ||
Feb 16, 2023 | 25.89 | 25.89 | 0 | -0.47(-1.78%) | ||
Feb 15, 2023 | 26.36 | 26.36 | 0 | +0.21(+0.80%) | ||
Feb 14, 2023 | 26.15 | 26.15 | 0 | +0.16(+0.62%) | ||
Feb 13, 2023 | 25.99 | 25.99 | 0 | +0.35(+1.37%) | ||
Feb 10, 2023 | 25.64 | 25.64 | 0 | -0.15(-0.58%) | ||
Feb 09, 2023 | 25.79 | 25.79 | 0 | -0.23(-0.88%) | ||
Feb 08, 2023 | 26.02 | 26.02 | 0 | -0.36(-1.36%) | ||
Feb 07, 2023 | 26.38 | 26.38 | 0 | +0.40(+1.54%) | ||
Feb 06, 2023 | 25.98 | 25.98 | 0 | -0.24(-0.92%) | ||
Feb 03, 2023 | 26.22 | 26.22 | 0 | -0.44(-1.65%) | ||
Feb 02, 2023 | 26.66 | 26.66 | 0 | +0.49(+1.87%) | ||
Feb 01, 2023 | 26.17 | 26.17 | 0 | +0.52(+2.03%) | ||
Jan 31, 2023 | 25.65 | 25.65 | 0 | +0.43(+1.70%) | ||
Jan 30, 2023 | 25.22 | 25.22 | 0 | -0.41(-1.60%) | ||
Jan 27, 2023 | 25.63 | 25.63 | 0 | +0.12(+0.47%) | ||
Jan 26, 2023 | 25.51 | 25.51 | 0 | +0.31(+1.23%) | ||
Jan 25, 2023 | 25.20 | 25.20 | 0 | -0.06(-0.24%) | ||
Jan 24, 2023 | 25.26 | 25.26 | 0 | -0.08(-0.32%) | ||
Jan 23, 2023 | 25.34 | 25.34 | 0 | +0.43(+1.73%) | ||
Jan 20, 2023 | 24.91 | 24.91 | 0 | +0.63(+2.59%) | ||
Jan 19, 2023 | 24.28 | 24.28 | 0 | -0.26(-1.06%) | ||
Jan 18, 2023 | 24.54 | 24.54 | 0 | -0.22(-0.89%) | ||
Jan 13, 2023 | 24.76 | 24.76 | 0 | +0.16(+0.65%) | ||
Jan 12, 2023 | 24.60 | 24.60 | 0 | +0.10(+0.41%) | ||
Jan 11, 2023 | 24.50 | 24.50 | 0 | +0.37(+1.53%) | ||
Jan 10, 2023 | 24.13 | 24.13 | 0 | +0.21(+0.88%) | ||
Jan 09, 2023 | 23.92 | 23.92 | 0 | +0.14(+0.59%) | ||
Jan 06, 2023 | 23.78 | 23.78 | 0 | +0.51(+2.19%) | ||
Jan 05, 2023 | 23.27 | 23.27 | 0 | -0.47(-1.98%) | ||
Jan 04, 2023 | 23.74 | 23.74 | 0 | +0.11(+0.47%) | ||
Dec 30, 2022 | 23.63 | 23.63 | 0 | -0.13(-0.55%) | ||
Dec 29, 2022 | 23.76 | 23.76 | 0 | +0.51(+2.19%) | ||
Dec 28, 2022 | 23.25 | 23.25 | 0 | -0.41(-1.73%) | ||
Dec 23, 2022 | 23.66 | 23.66 | 0 | +0.04(+0.17%) | ||
Dec 22, 2022 | 23.62 | 23.62 | 0 | -0.38(-1.58%) | ||
Dec 21, 2022 | 24.00 | 24.00 | 0 | +0.36(+1.52%) | ||
Dec 20, 2022 | 23.64 | 23.64 | 0 | +0.04(+0.17%) | ||
Dec 19, 2022 | 23.60 | 23.60 | 0 | -0.34(-1.42%) | ||
Dec 16, 2022 | 23.94 | 23.94 | 0 | -0.22(-0.91%) | ||
Dec 15, 2022 | 24.16 | 24.16 | 0 | -0.74(-2.97%) | ||
Dec 14, 2022 | 24.90 | 24.90 | 0 | -0.15(-0.60%) | ||
Dec 13, 2022 | 25.05 | 25.05 | 0 | +0.26(+1.05%) | ||
Dec 12, 2022 | 24.79 | 24.79 | 0 | +0.34(+1.39%) | ||
Dec 09, 2022 | 24.45 | 24.45 | 0 | -0.23(-0.93%) | ||
Dec 08, 2022 | 24.68 | 24.68 | 0 | +0.28(+1.15%) | ||
Dec 07, 2022 | 24.40 | 24.40 | 0 | -0.01(-0.04%) | ||
Dec 06, 2022 | 24.41 | 24.41 | 0 | -1.76(-6.73%) | ||
Dec 05, 2022 | 26.17 | 26.17 | 0 | -0.52(-1.95%) | ||
Dec 02, 2022 | 26.69 | 26.69 | 0 | -0.15(-0.56%) | ||
Dec 01, 2022 | 26.84 | 26.84 | 0 | +0.07(+0.26%) | ||
Nov 30, 2022 | 26.77 | 26.77 | 0 | +1.01(+3.92%) | ||
Nov 29, 2022 | 25.76 | 25.76 | 0 | -0.17(-0.66%) | ||
Nov 28, 2022 | 25.93 | 25.93 | 0 | -0.33(-1.26%) | ||
Nov 25, 2022 | 26.26 | 26.26 | 0 | -0.04(-0.15%) | ||
Nov 23, 2022 | 26.30 | 26.30 | 0 | +0.24(+0.92%) | ||
Nov 22, 2022 | 26.06 | 26.06 | 0 | +0.34(+1.32%) | ||
Nov 21, 2022 | 25.72 | 25.72 | 0 | -0.18(-0.69%) | ||
Nov 18, 2022 | 25.90 | 25.90 | 0 | +0.06(+0.23%) | ||
Nov 17, 2022 | 25.84 | 25.84 | 0 | -0.24(-0.92%) | ||
Nov 16, 2022 | 26.08 | 26.08 | 0 | -0.23(-0.87%) | ||
Nov 15, 2022 | 26.31 | 26.31 | 0 | +0.43(+1.66%) | ||
Nov 14, 2022 | 25.88 | 25.88 | 0 | -0.24(-0.92%) | ||
Nov 11, 2022 | 26.12 | 26.12 | 0 | +0.32(+1.24%) | ||
Nov 10, 2022 | 25.80 | 25.80 | 0 | +1.71(+7.10%) | ||
Nov 09, 2022 | 24.09 | 24.09 | 0 | -0.48(-1.95%) | ||
Nov 08, 2022 | 24.57 | 24.57 | 0 | +0.19(+0.78%) | ||
Nov 07, 2022 | 24.38 | 24.38 | 0 | +0.29(+1.20%) | ||
Nov 04, 2022 | 24.09 | 24.09 | 0 | +0.38(+1.60%) | ||
Nov 03, 2022 | 23.71 | 23.71 | 0 | -0.42(-1.74%) | ||
Nov 02, 2022 | 24.13 | 24.13 | 0 | -0.81(-3.25%) |