Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 19.82 | 19.82 | 0 | +0.26(+1.33%) | ||
Sep 18, 2024 | 19.56 | 19.56 | 0 | -0.06(-0.31%) | ||
Sep 17, 2024 | 19.62 | 19.62 | 0 | +0.00(+0.00%) | ||
Sep 16, 2024 | 19.62 | 19.62 | 0 | +0.05(+0.26%) | ||
Sep 13, 2024 | 19.57 | 19.57 | 0 | +0.13(+0.67%) | ||
Sep 12, 2024 | 19.44 | 19.44 | 0 | +0.14(+0.73%) | ||
Sep 11, 2024 | 19.30 | 19.30 | 0 | +0.14(+0.73%) | ||
Sep 10, 2024 | 19.16 | 19.16 | 0 | +0.04(+0.21%) | ||
Sep 09, 2024 | 19.12 | 19.12 | 0 | +0.15(+0.79%) | ||
Sep 06, 2024 | 18.97 | 18.97 | 0 | -0.24(-1.25%) | ||
Sep 05, 2024 | 19.21 | 19.21 | 0 | -0.07(-0.36%) | ||
Sep 04, 2024 | 19.28 | 19.28 | 0 | +0.01(+0.05%) | ||
Sep 03, 2024 | 19.27 | 19.27 | 0 | -0.31(-1.58%) | ||
Aug 30, 2024 | 19.58 | 19.58 | 0 | +0.11(+0.56%) | ||
Aug 29, 2024 | 19.47 | 19.47 | 0 | +0.02(+0.10%) | ||
Aug 28, 2024 | 19.45 | 19.45 | 0 | -0.08(-0.41%) | ||
Aug 27, 2024 | 19.53 | 19.53 | 0 | +0.03(+0.15%) | ||
Aug 26, 2024 | 19.50 | 19.50 | 0 | -0.04(-0.20%) | ||
Aug 23, 2024 | 19.54 | 19.54 | 0 | +0.20(+1.03%) | ||
Aug 22, 2024 | 19.34 | 19.34 | 0 | -0.11(-0.57%) | ||
Aug 21, 2024 | 19.45 | 19.45 | 0 | +0.07(+0.36%) | ||
Aug 20, 2024 | 19.38 | 19.38 | 0 | -0.03(-0.15%) | ||
Aug 19, 2024 | 19.41 | 19.41 | 0 | +0.14(+0.73%) | ||
Aug 16, 2024 | 19.27 | 19.27 | 0 | +0.02(+0.10%) | ||
Aug 15, 2024 | 19.25 | 19.25 | 0 | +0.22(+1.16%) | ||
Aug 14, 2024 | 19.03 | 19.03 | 0 | +0.05(+0.26%) | ||
Aug 13, 2024 | 18.98 | 18.98 | 0 | +0.24(+1.28%) | ||
Aug 12, 2024 | 18.74 | 18.74 | 0 | -0.02(-0.11%) | ||
Aug 09, 2024 | 18.76 | 18.76 | 0 | +0.07(+0.37%) | ||
Aug 08, 2024 | 18.69 | 18.69 | 0 | +0.31(+1.69%) | ||
Aug 07, 2024 | 18.38 | 18.38 | 0 | -0.08(-0.43%) | ||
Aug 06, 2024 | 18.46 | 18.46 | 0 | +0.12(+0.65%) | ||
Aug 05, 2024 | 18.34 | 18.34 | 0 | -0.38(-2.03%) | ||
Aug 02, 2024 | 18.72 | 18.72 | 0 | -0.24(-1.27%) | ||
Aug 01, 2024 | 18.96 | 18.96 | 0 | -0.22(-1.15%) | ||
Jul 31, 2024 | 19.18 | 19.18 | 0 | +0.23(+1.21%) | ||
Jul 30, 2024 | 18.95 | 18.95 | 0 | -0.01(-0.05%) | ||
Jul 29, 2024 | 18.96 | 18.96 | 0 | +0.00(+0.00%) | ||
Jul 26, 2024 | 18.96 | 18.96 | 0 | +0.18(+0.96%) | ||
Jul 25, 2024 | 18.78 | 18.78 | 0 | -0.03(-0.16%) | ||
Jul 24, 2024 | 18.81 | 18.81 | 0 | -0.32(-1.67%) | ||
Jul 23, 2024 | 19.13 | 19.13 | 0 | +0.04(+0.21%) | ||
Jul 22, 2024 | 19.09 | 19.09 | 0 | +0.13(+0.69%) | ||
Jul 19, 2024 | 18.96 | 18.96 | 0 | -0.10(-0.52%) | ||
Jul 18, 2024 | 19.06 | 19.06 | 0 | -0.12(-0.63%) | ||
Jul 17, 2024 | 19.18 | 19.18 | 0 | -0.21(-1.08%) | ||
Jul 16, 2024 | 19.39 | 19.39 | 0 | +0.13(+0.67%) | ||
Jul 15, 2024 | 19.26 | 19.26 | 0 | +0.01(+0.05%) | ||
Jul 12, 2024 | 19.25 | 19.25 | 0 | +0.09(+0.47%) | ||
Jul 11, 2024 | 19.16 | 19.16 | 0 | +0.01(+0.05%) | ||
Jul 10, 2024 | 19.15 | 19.15 | 0 | +0.15(+0.79%) | ||
Jul 09, 2024 | 19.00 | 19.00 | 0 | -0.05(-0.26%) | ||
Jul 08, 2024 | 19.05 | 19.05 | 0 | +0.01(+0.05%) | ||
Jul 05, 2024 | 19.04 | 19.04 | 0 | +0.10(+0.53%) | ||
Jul 03, 2024 | 18.94 | 18.94 | 0 | +0.10(+0.53%) | ||
Jul 02, 2024 | 18.84 | 18.84 | 0 | +0.07(+0.37%) | ||
Jul 01, 2024 | 18.77 | 18.77 | 0 | +0.00(+0.00%) | ||
Jun 28, 2024 | 18.77 | 18.77 | 0 | -0.03(-0.16%) | ||
Jun 27, 2024 | 18.80 | 18.80 | 0 | +0.02(+0.11%) | ||
Jun 26, 2024 | 18.78 | 18.78 | 0 | -0.03(-0.16%) | ||
Jun 25, 2024 | 18.81 | 18.81 | 0 | +0.00(+0.02%) | ||
Jun 24, 2024 | 18.81 | 18.81 | 0 | +0.00(+0.00%) | ||
Jun 21, 2024 | 18.81 | 18.81 | 0 | -0.05(-0.26%) | ||
Jun 20, 2024 | 18.86 | 18.86 | 0 | -0.01(-0.05%) | ||
Jun 18, 2024 | 18.87 | 18.87 | 0 | +0.03(+0.16%) | ||
Jun 17, 2024 | 18.84 | 18.84 | 0 | +0.12(+0.64%) | ||
Jun 14, 2024 | 18.72 | 18.72 | 0 | -0.04(-0.21%) | ||
Jun 13, 2024 | 18.76 | 18.76 | 0 | +0.03(+0.16%) | ||
Jun 12, 2024 | 18.73 | 18.73 | 0 | +0.13(+0.70%) | ||
Jun 11, 2024 | 18.60 | 18.60 | 0 | -0.01(-0.05%) | ||
Jun 10, 2024 | 18.61 | 18.61 | 0 | +0.06(+0.32%) | ||
Jun 07, 2024 | 18.55 | 18.55 | 0 | -0.09(-0.48%) | ||
Jun 06, 2024 | 18.64 | 18.64 | 0 | +0.01(+0.05%) | ||
Jun 05, 2024 | 18.63 | 18.63 | 0 | +0.20(+1.08%) | ||
Jun 04, 2024 | 18.43 | 18.43 | 0 | +0.00(+0.00%) | ||
May 31, 2024 | 18.43 | 18.43 | 0 | +0.11(+0.60%) | ||
May 30, 2024 | 18.32 | 18.32 | 0 | -0.02(-0.11%) | ||
May 29, 2024 | 18.34 | 18.34 | 0 | -0.19(-1.02%) | ||
May 28, 2024 | 18.53 | 18.53 | 0 | -0.04(-0.21%) | ||
May 24, 2024 | 18.57 | 18.57 | 0 | +0.10(+0.54%) | ||
May 23, 2024 | 18.47 | 18.47 | 0 | -0.13(-0.70%) | ||
May 22, 2024 | 18.60 | 18.60 | 0 | -0.07(-0.37%) | ||
May 21, 2024 | 18.67 | 18.67 | 0 | +0.01(+0.05%) | ||
May 20, 2024 | 18.66 | 18.66 | 0 | +0.02(+0.11%) | ||
May 17, 2024 | 18.64 | 18.64 | 0 | +0.01(+0.05%) | ||
May 16, 2024 | 18.63 | 18.63 | 0 | -0.05(-0.27%) | ||
May 15, 2024 | 18.68 | 18.68 | 0 | +0.19(+1.02%) | ||
May 14, 2024 | 18.49 | 18.49 | 0 | +0.10(+0.54%) | ||
May 13, 2024 | 18.39 | 18.39 | 0 | -0.02(-0.11%) | ||
May 10, 2024 | 18.41 | 18.41 | 0 | +0.04(+0.22%) | ||
May 09, 2024 | 18.37 | 18.37 | 0 | +0.07(+0.38%) | ||
May 08, 2024 | 18.30 | 18.30 | 0 | +0.00(+0.00%) | ||
May 07, 2024 | 18.30 | 18.30 | 0 | +0.03(+0.16%) | ||
May 06, 2024 | 18.27 | 18.27 | 0 | +0.17(+0.94%) | ||
May 03, 2024 | 18.10 | 18.10 | 0 | +0.16(+0.89%) | ||
May 02, 2024 | 17.94 | 17.94 | 0 | +0.12(+0.67%) | ||
May 01, 2024 | 17.82 | 17.82 | 0 | -0.03(-0.17%) | ||
Apr 30, 2024 | 17.85 | 17.85 | 0 | -0.24(-1.32%) | ||
Apr 29, 2024 | 18.09 | 18.09 | 0 | +0.05(+0.28%) | ||
Apr 26, 2024 | 18.04 | 18.04 | 0 | +0.13(+0.72%) | ||
Apr 25, 2024 | 17.91 | 17.91 | 0 | -0.06(-0.33%) | ||
Apr 24, 2024 | 17.97 | 17.97 | 0 | -0.02(-0.11%) | ||
Apr 23, 2024 | 17.99 | 17.99 | 0 | +0.21(+1.18%) | ||
Apr 22, 2024 | 17.78 | 17.78 | 0 | +0.11(+0.62%) | ||
Apr 19, 2024 | 17.67 | 17.67 | 0 | -0.08(-0.45%) | ||
Apr 18, 2024 | 17.75 | 17.75 | 0 | -0.05(-0.28%) | ||
Apr 17, 2024 | 17.80 | 17.80 | 0 | -0.04(-0.22%) | ||
Apr 16, 2024 | 17.84 | 17.84 | 0 | -0.04(-0.22%) | ||
Apr 15, 2024 | 17.88 | 17.88 | 0 | -0.17(-0.94%) | ||
Apr 12, 2024 | 18.05 | 18.05 | 0 | -0.23(-1.25%) | ||
Apr 11, 2024 | 18.28 | 18.28 | 0 | +0.07(+0.38%) | ||
Apr 10, 2024 | 18.21 | 18.21 | 0 | -0.19(-1.03%) | ||
Apr 09, 2024 | 18.40 | 18.40 | 0 | +0.02(+0.11%) | ||
Apr 08, 2024 | 18.38 | 18.38 | 0 | +0.02(+0.11%) | ||
Apr 05, 2024 | 18.36 | 18.36 | 0 | +0.13(+0.71%) | ||
Apr 04, 2024 | 18.23 | 18.23 | 0 | -0.16(-0.87%) | ||
Apr 03, 2024 | 18.39 | 18.39 | 0 | +0.07(+0.38%) | ||
Apr 02, 2024 | 18.32 | 18.32 | 0 | -0.10(-0.54%) | ||
Apr 01, 2024 | 18.42 | 18.42 | 0 | -0.05(-0.27%) | ||
Mar 28, 2024 | 18.47 | 18.47 | 0 | +0.00(+0.00%) | ||
Mar 27, 2024 | 18.47 | 18.47 | 0 | +0.13(+0.71%) | ||
Mar 26, 2024 | 18.34 | 18.34 | 0 | -0.03(-0.16%) | ||
Mar 25, 2024 | 18.37 | 18.37 | 0 | -0.03(-0.19%) | ||
Mar 22, 2024 | 18.40 | 18.40 | 0 | -0.04(-0.22%) | ||
Mar 21, 2024 | 18.44 | 18.44 | 0 | +0.09(+0.49%) | ||
Mar 20, 2024 | 18.35 | 18.35 | 0 | +0.16(+0.87%) | ||
Mar 19, 2024 | 18.20 | 18.20 | 0 | +0.07(+0.38%) | ||
Mar 18, 2024 | 18.13 | 18.13 | 0 | +0.06(+0.33%) | ||
Mar 15, 2024 | 18.07 | 18.07 | 0 | -0.10(-0.55%) | ||
Mar 14, 2024 | 18.17 | 18.17 | 0 | -0.06(-0.33%) | ||
Mar 13, 2024 | 18.23 | 18.23 | 0 | -0.01(-0.05%) | ||
Mar 12, 2024 | 18.23 | 18.23 | 0 | +0.10(+0.55%) | ||
Mar 11, 2024 | 18.14 | 18.14 | 0 | -0.03(-0.16%) | ||
Mar 08, 2024 | 18.17 | 18.17 | 0 | -0.10(-0.54%) | ||
Mar 07, 2024 | 18.26 | 18.26 | 0 | +0.18(+0.99%) | ||
Mar 06, 2024 | 18.09 | 18.09 | 0 | +0.10(+0.55%) | ||
Mar 05, 2024 | 17.99 | 17.99 | 0 | -0.14(-0.77%) | ||
Mar 04, 2024 | 18.13 | 18.13 | 0 | -0.01(-0.06%) | ||
Mar 01, 2024 | 18.14 | 18.14 | 0 | +0.18(+1.00%) | ||
Feb 29, 2024 | 17.96 | 17.96 | 0 | +0.06(+0.33%) | ||
Feb 28, 2024 | 17.90 | 17.90 | 0 | -0.02(-0.11%) | ||
Feb 27, 2024 | 17.92 | 17.92 | 0 | +0.02(+0.11%) | ||
Feb 26, 2024 | 17.90 | 17.90 | 0 | -0.04(-0.22%) | ||
Feb 23, 2024 | 17.94 | 17.94 | 0 | +0.02(+0.11%) | ||
Feb 22, 2024 | 17.92 | 17.92 | 0 | +0.24(+1.35%) | ||
Feb 21, 2024 | 17.68 | 17.68 | 0 | +0.01(+0.06%) | ||
Feb 20, 2024 | 17.67 | 17.67 | 0 | -0.05(-0.28%) | ||
Feb 16, 2024 | 17.72 | 17.72 | 0 | -0.05(-0.28%) | ||
Feb 15, 2024 | 17.77 | 17.77 | 0 | +0.14(+0.79%) | ||
Feb 14, 2024 | 17.63 | 17.63 | 0 | +0.15(+0.85%) | ||
Feb 13, 2024 | 17.48 | 17.48 | 0 | -0.23(-1.29%) | ||
Feb 12, 2024 | 17.71 | 17.71 | 0 | +0.01(+0.06%) | ||
Feb 09, 2024 | 17.70 | 17.70 | 0 | +0.06(+0.34%) | ||
Feb 08, 2024 | 17.64 | 17.64 | 0 | +0.02(+0.11%) | ||
Feb 07, 2024 | 17.62 | 17.62 | 0 | +0.08(+0.45%) | ||
Feb 06, 2024 | 17.54 | 17.54 | 0 | +0.07(+0.40%) | ||
Feb 05, 2024 | 17.47 | 17.47 | 0 | -0.09(-0.51%) | ||
Feb 02, 2024 | 17.56 | 17.56 | 0 | +0.04(+0.23%) | ||
Feb 01, 2024 | 17.52 | 17.52 | 0 | +0.16(+0.91%) | ||
Jan 31, 2024 | 17.36 | 17.36 | 0 | -0.15(-0.85%) | ||
Jan 30, 2024 | 17.51 | 17.51 | 0 | -0.02(-0.11%) | ||
Jan 29, 2024 | 17.53 | 17.53 | 0 | +0.13(+0.74%) | ||
Jan 26, 2024 | 17.40 | 17.40 | 0 | +0.00(+0.00%) | ||
Jan 25, 2024 | 17.40 | 17.40 | 0 | +0.06(+0.34%) | ||
Jan 24, 2024 | 17.34 | 17.34 | 0 | +0.03(+0.17%) | ||
Jan 23, 2024 | 17.31 | 17.31 | 0 | +0.01(+0.06%) | ||
Jan 22, 2024 | 17.30 | 17.30 | 0 | +0.03(+0.17%) | ||
Jan 19, 2024 | 17.27 | 17.27 | 0 | +0.14(+0.81%) | ||
Jan 18, 2024 | 17.13 | 17.13 | 0 | +0.11(+0.64%) | ||
Jan 17, 2024 | 17.02 | 17.02 | 0 | -0.11(-0.64%) | ||
Jan 16, 2024 | 17.13 | 17.13 | 0 | -0.12(-0.69%) | ||
Jan 12, 2024 | 17.25 | 17.25 | 0 | +0.04(+0.23%) | ||
Jan 11, 2024 | 17.21 | 17.21 | 0 | +0.01(+0.06%) | ||
Jan 10, 2024 | 17.20 | 17.20 | 0 | +0.06(+0.35%) | ||
Jan 09, 2024 | 17.14 | 17.14 | 0 | -0.04(-0.23%) | ||
Jan 08, 2024 | 17.18 | 17.18 | 0 | +0.16(+0.93%) | ||
Jan 05, 2024 | 17.02 | 17.02 | 0 | +0.00(+0.00%) | ||
Jan 04, 2024 | 17.02 | 17.02 | 0 | -0.01(-0.06%) | ||
Jan 03, 2024 | 17.03 | 17.03 | 0 | -0.13(-0.75%) | ||
Jan 02, 2024 | 17.16 | 17.16 | 0 | -0.13(-0.75%) | ||
Dec 29, 2023 | 17.29 | 17.29 | 0 | -0.03(-0.17%) | ||
Dec 28, 2023 | 17.32 | 17.32 | 0 | -0.01(-0.06%) | ||
Dec 27, 2023 | 17.33 | 17.33 | 0 | -0.07(-0.40%) | ||
Dec 26, 2023 | 17.40 | 17.40 | 0 | +0.07(+0.40%) | ||
Dec 22, 2023 | 17.33 | 17.33 | 0 | +0.03(+0.17%) | ||
Dec 21, 2023 | 17.30 | 17.30 | 0 | +0.16(+0.92%) | ||
Dec 20, 2023 | 17.15 | 17.15 | 0 | -0.18(-1.02%) | ||
Dec 19, 2023 | 17.32 | 17.32 | 0 | +0.11(+0.63%) | ||
Dec 18, 2023 | 17.21 | 17.21 | 0 | +0.03(+0.17%) | ||
Dec 15, 2023 | 17.18 | 17.18 | 0 | -0.02(-0.11%) | ||
Dec 14, 2023 | 17.20 | 17.20 | 0 | +0.13(+0.75%) | ||
Dec 13, 2023 | 17.08 | 17.08 | 0 | +0.24(+1.40%) | ||
Dec 12, 2023 | 16.84 | 16.84 | 0 | +0.07(+0.41%) | ||
Dec 11, 2023 | 16.77 | 16.77 | 0 | +0.11(+0.65%) | ||
Dec 08, 2023 | 16.66 | 16.66 | 0 | +0.06(+0.36%) | ||
Dec 07, 2023 | 16.60 | 16.60 | 0 | +0.07(+0.42%) | ||
Dec 06, 2023 | 16.54 | 16.54 | 0 | -0.03(-0.18%) | ||
Dec 05, 2023 | 16.56 | 16.56 | 0 | -0.04(-0.24%) | ||
Dec 04, 2023 | 16.60 | 16.60 | 0 | -0.07(-0.41%) | ||
Dec 01, 2023 | 16.67 | 16.67 | 0 | +0.13(+0.77%) | ||
Nov 30, 2023 | 16.54 | 16.54 | 0 | +0.04(+0.24%) | ||
Nov 29, 2023 | 16.51 | 16.51 | 0 | +0.02(+0.12%) | ||
Nov 28, 2023 | 16.49 | 16.49 | 0 | +0.02(+0.12%) | ||
Nov 27, 2023 | 16.47 | 16.47 | 0 | -0.03(-0.18%) | ||
Nov 24, 2023 | 16.50 | 16.50 | 0 | +0.03(+0.18%) | ||
Nov 22, 2023 | 16.47 | 16.47 | 0 | +0.05(+0.30%) | ||
Nov 21, 2023 | 16.42 | 16.42 | 0 | -0.05(-0.30%) | ||
Nov 20, 2023 | 16.47 | 16.47 | 0 | +0.11(+0.66%) | ||
Nov 17, 2023 | 16.36 | 16.36 | 0 | +0.08(+0.48%) | ||
Nov 16, 2023 | 16.28 | 16.28 | 0 | +0.01(+0.06%) | ||
Nov 15, 2023 | 16.27 | 16.27 | 0 | +0.00(+0.00%) | ||
Nov 14, 2023 | 16.27 | 16.27 | 0 | +0.31(+1.97%) | ||
Nov 13, 2023 | 15.95 | 15.95 | 0 | +0.00(+0.00%) | ||
Nov 10, 2023 | 15.95 | 15.95 | 0 | +0.17(+1.06%) | ||
Nov 09, 2023 | 15.79 | 15.79 | 0 | -0.10(-0.62%) | ||
Nov 08, 2023 | 15.89 | 15.89 | 0 | +0.01(+0.06%) | ||
Nov 07, 2023 | 15.88 | 15.88 | 0 | +0.02(+0.12%) | ||
Nov 06, 2023 | 15.86 | 15.86 | 0 | -0.02(-0.12%) | ||
Nov 03, 2023 | 15.88 | 15.88 | 0 | +0.15(+0.94%) | ||
Nov 02, 2023 | 15.73 | 15.73 | 0 | +0.26(+1.65%) |