Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 26.39 | 26.39 | 0 | +0.26(+0.99%) | ||
Nov 29, 2023 | 26.14 | 26.14 | 0 | +0.06(+0.23%) | ||
Nov 28, 2023 | 26.08 | 26.08 | 0 | -0.10(-0.38%) | ||
Nov 27, 2023 | 26.18 | 26.18 | 0 | -0.08(-0.30%) | ||
Nov 24, 2023 | 26.26 | 26.26 | 0 | +0.11(+0.42%) | ||
Nov 22, 2023 | 26.15 | 26.15 | 0 | +0.12(+0.46%) | ||
Nov 21, 2023 | 26.03 | 26.03 | 0 | -0.04(-0.15%) | ||
Nov 20, 2023 | 26.07 | 26.07 | 0 | +0.08(+0.31%) | ||
Nov 17, 2023 | 25.99 | 25.99 | 0 | +0.19(+0.73%) | ||
Nov 16, 2023 | 25.80 | 25.80 | 0 | -0.10(-0.38%) | ||
Nov 15, 2023 | 25.90 | 25.90 | 0 | +0.02(+0.08%) | ||
Nov 14, 2023 | 25.88 | 25.88 | 0 | +0.67(+2.67%) | ||
Nov 13, 2023 | 25.21 | 25.21 | 0 | -0.01(-0.04%) | ||
Nov 10, 2023 | 25.22 | 25.22 | 0 | +0.32(+1.27%) | ||
Nov 09, 2023 | 24.90 | 24.90 | 0 | -0.15(-0.59%) | ||
Nov 08, 2023 | 25.05 | 25.05 | 0 | -0.04(-0.16%) | ||
Nov 07, 2023 | 25.09 | 25.09 | 0 | -0.09(-0.35%) | ||
Nov 06, 2023 | 25.18 | 25.18 | 0 | -0.11(-0.43%) | ||
Nov 03, 2023 | 25.29 | 25.29 | 0 | +0.38(+1.51%) | ||
Nov 02, 2023 | 24.91 | 24.91 | 0 | +0.52(+2.11%) | ||
Nov 01, 2023 | 24.39 | 24.39 | 0 | +0.15(+0.61%) | ||
Oct 31, 2023 | 24.24 | 24.24 | 0 | +0.23(+0.95%) | ||
Oct 30, 2023 | 24.02 | 24.02 | 0 | +0.16(+0.66%) | ||
Oct 27, 2023 | 23.86 | 23.86 | 0 | -0.27(-1.11%) | ||
Oct 26, 2023 | 24.13 | 24.13 | 0 | +0.03(+0.12%) | ||
Oct 25, 2023 | 24.10 | 24.10 | 0 | -0.31(-1.26%) | ||
Oct 24, 2023 | 24.40 | 24.40 | 0 | +0.06(+0.24%) | ||
Oct 23, 2023 | 24.34 | 24.34 | 0 | -0.19(-0.77%) | ||
Oct 20, 2023 | 24.53 | 24.53 | 0 | -0.29(-1.16%) | ||
Oct 19, 2023 | 24.82 | 24.82 | 0 | -0.31(-1.22%) | ||
Oct 18, 2023 | 25.13 | 25.13 | 0 | -0.48(-1.86%) | ||
Oct 17, 2023 | 25.60 | 25.60 | 0 | +0.20(+0.78%) | ||
Oct 16, 2023 | 25.40 | 25.40 | 0 | +0.32(+1.26%) | ||
Oct 13, 2023 | 25.09 | 25.09 | 0 | -0.13(-0.51%) | ||
Oct 12, 2023 | 25.22 | 25.22 | 0 | -0.32(-1.24%) | ||
Oct 11, 2023 | 25.53 | 25.53 | 0 | +0.13(+0.51%) | ||
Oct 10, 2023 | 25.40 | 25.40 | 0 | +0.18(+0.71%) | ||
Oct 09, 2023 | 25.23 | 25.23 | 0 | +0.23(+0.91%) | ||
Oct 06, 2023 | 25.00 | 25.00 | 0 | +0.23(+0.92%) | ||
Oct 05, 2023 | 24.77 | 24.77 | 0 | -0.06(-0.24%) | ||
Oct 04, 2023 | 24.83 | 24.83 | 0 | +0.13(+0.52%) | ||
Oct 03, 2023 | 24.70 | 24.70 | 0 | -0.27(-1.07%) | ||
Oct 02, 2023 | 24.97 | 24.97 | 0 | -0.30(-1.18%) | ||
Sep 29, 2023 | 25.27 | 25.27 | 0 | -0.13(-0.51%) | ||
Sep 28, 2023 | 25.39 | 25.39 | 0 | +0.20(+0.79%) | ||
Sep 27, 2023 | 25.20 | 25.20 | 0 | -0.35(-1.36%) | ||
Sep 25, 2023 | 25.54 | 25.54 | 0 | -0.37(-1.41%) | ||
Sep 19, 2023 | 25.91 | 25.91 | 0 | -0.07(-0.27%) | ||
Sep 18, 2023 | 25.98 | 25.98 | 0 | +0.00(+0.00%) | ||
Sep 15, 2023 | 25.98 | 25.98 | 0 | -0.17(-0.64%) | ||
Sep 14, 2023 | 26.15 | 26.15 | 0 | +0.29(+1.11%) | ||
Sep 13, 2023 | 25.86 | 25.86 | 0 | -0.12(-0.46%) | ||
Sep 12, 2023 | 25.98 | 25.98 | 0 | -0.01(-0.04%) | ||
Sep 11, 2023 | 25.99 | 25.99 | 0 | +0.03(+0.11%) | ||
Sep 08, 2023 | 25.96 | 25.96 | 0 | +0.02(+0.08%) | ||
Sep 07, 2023 | 25.94 | 25.94 | 0 | -0.12(-0.46%) | ||
Sep 06, 2023 | 26.06 | 26.06 | 0 | -0.39(-1.46%) | ||
Sep 01, 2023 | 26.44 | 26.44 | 0 | +0.21(+0.79%) | ||
Aug 31, 2023 | 26.24 | 26.24 | 0 | -0.08(-0.30%) | ||
Aug 30, 2023 | 26.32 | 26.32 | 0 | +0.07(+0.26%) | ||
Aug 29, 2023 | 26.25 | 26.25 | 0 | +0.28(+1.07%) | ||
Aug 28, 2023 | 25.97 | 25.97 | 0 | +0.21(+0.81%) | ||
Aug 25, 2023 | 25.76 | 25.76 | 0 | +0.10(+0.39%) | ||
Aug 24, 2023 | 25.66 | 25.66 | 0 | -0.18(-0.69%) | ||
Aug 23, 2023 | 25.84 | 25.84 | 0 | +0.24(+0.93%) | ||
Aug 22, 2023 | 25.60 | 25.60 | 0 | -0.07(-0.27%) | ||
Aug 21, 2023 | 25.67 | 25.67 | 0 | -0.04(-0.15%) | ||
Aug 18, 2023 | 25.71 | 25.71 | 0 | +0.13(+0.50%) | ||
Aug 17, 2023 | 25.58 | 25.58 | 0 | -0.23(-0.88%) | ||
Aug 16, 2023 | 25.81 | 25.81 | 0 | -0.16(-0.61%) | ||
Aug 15, 2023 | 25.97 | 25.97 | 0 | -0.40(-1.50%) | ||
Aug 14, 2023 | 26.36 | 26.36 | 0 | -0.02(-0.08%) | ||
Aug 11, 2023 | 26.38 | 26.38 | 0 | +0.00(+0.00%) | ||
Aug 10, 2023 | 26.38 | 26.38 | 0 | -0.05(-0.19%) | ||
Aug 09, 2023 | 26.43 | 26.43 | 0 | -0.05(-0.19%) | ||
Aug 08, 2023 | 26.48 | 26.48 | 0 | -0.16(-0.59%) | ||
Aug 07, 2023 | 26.64 | 26.64 | 0 | +0.23(+0.86%) | ||
Aug 04, 2023 | 26.41 | 26.41 | 0 | -0.11(-0.41%) | ||
Aug 03, 2023 | 26.52 | 26.52 | 0 | -0.09(-0.34%) | ||
Aug 02, 2023 | 26.61 | 26.61 | 0 | -0.20(-0.74%) | ||
Aug 01, 2023 | 26.81 | 26.81 | 0 | -0.01(-0.04%) | ||
Jul 31, 2023 | 26.82 | 26.82 | 0 | +0.12(+0.45%) | ||
Jul 28, 2023 | 26.70 | 26.70 | 0 | +0.06(+0.22%) | ||
Jul 27, 2023 | 26.64 | 26.64 | 0 | -0.24(-0.88%) | ||
Jul 26, 2023 | 26.88 | 26.88 | 0 | +0.00(+0.00%) | ||
Jul 25, 2023 | 26.88 | 26.88 | 0 | +0.04(+0.15%) | ||
Jul 24, 2023 | 26.84 | 26.84 | 0 | +0.06(+0.22%) | ||
Jul 21, 2023 | 26.78 | 26.78 | 0 | -0.01(-0.04%) | ||
Jul 20, 2023 | 26.79 | 26.79 | 0 | -0.04(-0.15%) | ||
Jul 19, 2023 | 26.83 | 26.83 | 0 | +0.06(+0.22%) | ||
Jul 18, 2023 | 26.77 | 26.77 | 0 | +0.19(+0.71%) | ||
Jul 17, 2023 | 26.58 | 26.58 | 0 | +0.10(+0.37%) | ||
Jul 14, 2023 | 26.48 | 26.48 | 0 | -0.15(-0.56%) | ||
Jul 13, 2023 | 26.63 | 26.63 | 0 | +0.15(+0.56%) | ||
Jul 12, 2023 | 26.48 | 26.48 | 0 | +0.08(+0.30%) | ||
Jul 11, 2023 | 26.40 | 26.40 | 0 | +0.31(+1.18%) | ||
Jul 10, 2023 | 26.10 | 26.10 | 0 | +0.23(+0.88%) | ||
Jul 07, 2023 | 25.87 | 25.87 | 0 | +0.18(+0.69%) | ||
Jul 06, 2023 | 25.69 | 25.69 | 0 | -0.19(-0.73%) | ||
Jul 05, 2023 | 25.88 | 25.88 | 0 | -0.20(-0.76%) | ||
Jul 03, 2023 | 26.08 | 26.08 | 0 | +0.06(+0.23%) | ||
Jun 30, 2023 | 26.02 | 26.02 | 0 | +0.23(+0.88%) | ||
Jun 29, 2023 | 25.79 | 25.79 | 0 | +0.28(+1.09%) | ||
Jun 28, 2023 | 25.51 | 25.51 | 0 | -0.05(-0.19%) | ||
Jun 27, 2023 | 25.56 | 25.56 | 0 | +0.34(+1.34%) | ||
Jun 26, 2023 | 25.23 | 25.23 | 0 | +0.23(+0.91%) | ||
Jun 23, 2023 | 25.00 | 25.00 | 0 | -0.24(-0.94%) | ||
Jun 22, 2023 | 25.24 | 25.24 | 0 | -0.14(-0.55%) | ||
Jun 21, 2023 | 25.37 | 25.37 | 0 | -0.14(-0.54%) | ||
Jun 16, 2023 | 25.51 | 25.51 | 0 | -0.03(-0.12%) | ||
Jun 15, 2023 | 25.54 | 25.54 | 0 | +0.25(+0.98%) | ||
Jun 14, 2023 | 25.29 | 25.29 | 0 | -0.12(-0.47%) | ||
Jun 13, 2023 | 25.41 | 25.41 | 0 | +0.27(+1.06%) | ||
Jun 12, 2023 | 25.15 | 25.15 | 0 | +0.16(+0.63%) | ||
Jun 09, 2023 | 24.99 | 24.99 | 0 | -0.08(-0.32%) | ||
Jun 08, 2023 | 25.07 | 25.07 | 0 | -0.03(-0.12%) | ||
Jun 07, 2023 | 25.10 | 25.10 | 0 | +0.32(+1.28%) | ||
Jun 06, 2023 | 24.78 | 24.78 | 0 | +0.28(+1.13%) | ||
Jun 05, 2023 | 24.50 | 24.50 | 0 | -0.16(-0.64%) | ||
Jun 02, 2023 | 24.66 | 24.66 | 0 | +0.62(+2.60%) | ||
Jun 01, 2023 | 24.04 | 24.04 | 0 | +0.27(+1.13%) | ||
May 31, 2023 | 23.77 | 23.77 | 0 | -0.36(-1.48%) | ||
May 26, 2023 | 24.13 | 24.13 | 0 | +0.19(+0.79%) | ||
May 25, 2023 | 23.94 | 23.94 | 0 | +0.02(+0.08%) | ||
May 24, 2023 | 23.92 | 23.92 | 0 | -0.30(-1.23%) | ||
May 23, 2023 | 24.21 | 24.21 | 0 | -0.26(-1.05%) | ||
May 22, 2023 | 24.47 | 24.47 | 0 | +0.02(+0.08%) | ||
May 19, 2023 | 24.45 | 24.45 | 0 | -0.06(-0.24%) | ||
May 18, 2023 | 24.51 | 24.51 | 0 | +0.22(+0.90%) | ||
May 17, 2023 | 24.29 | 24.29 | 0 | +0.31(+1.28%) | ||
May 16, 2023 | 23.99 | 23.99 | 0 | -0.36(-1.47%) | ||
May 15, 2023 | 24.34 | 24.34 | 0 | +0.16(+0.66%) | ||
May 12, 2023 | 24.19 | 24.19 | 0 | +0.00(+0.00%) | ||
May 11, 2023 | 24.19 | 24.19 | 0 | -0.09(-0.37%) | ||
May 10, 2023 | 24.27 | 24.27 | 0 | -0.05(-0.20%) | ||
May 09, 2023 | 24.32 | 24.32 | 0 | -0.04(-0.16%) | ||
May 08, 2023 | 24.36 | 24.36 | 0 | +0.01(+0.04%) | ||
May 05, 2023 | 24.35 | 24.35 | 0 | +0.45(+1.87%) | ||
May 04, 2023 | 23.91 | 23.91 | 0 | -0.28(-1.15%) | ||
May 03, 2023 | 24.19 | 24.19 | 0 | -0.16(-0.65%) | ||
May 02, 2023 | 24.34 | 24.34 | 0 | -0.34(-1.36%) | ||
May 01, 2023 | 24.68 | 24.68 | 0 | +0.01(+0.04%) | ||
Apr 28, 2023 | 24.67 | 24.67 | 0 | +0.25(+1.01%) | ||
Apr 27, 2023 | 24.42 | 24.42 | 0 | +0.37(+1.52%) | ||
Apr 26, 2023 | 24.06 | 24.06 | 0 | -0.27(-1.10%) | ||
Apr 25, 2023 | 24.32 | 24.32 | 0 | -0.40(-1.60%) | ||
Apr 24, 2023 | 24.72 | 24.72 | 0 | +0.05(+0.20%) | ||
Apr 21, 2023 | 24.67 | 24.67 | 0 | -0.03(-0.12%) | ||
Apr 20, 2023 | 24.70 | 24.70 | 0 | -0.07(-0.28%) | ||
Apr 19, 2023 | 24.77 | 24.77 | 0 | -0.03(-0.12%) | ||
Apr 18, 2023 | 24.80 | 24.80 | 0 | +0.06(+0.24%) | ||
Apr 17, 2023 | 24.74 | 24.74 | 0 | +0.20(+0.81%) | ||
Apr 14, 2023 | 24.54 | 24.54 | 0 | -0.08(-0.32%) | ||
Apr 13, 2023 | 24.62 | 24.62 | 0 | +0.14(+0.57%) | ||
Apr 12, 2023 | 24.48 | 24.48 | 0 | -0.04(-0.16%) | ||
Apr 11, 2023 | 24.52 | 24.52 | 0 | +0.40(+1.64%) | ||
Apr 06, 2023 | 24.13 | 24.13 | 0 | -0.04(-0.16%) | ||
Apr 05, 2023 | 24.17 | 24.17 | 0 | -0.07(-0.29%) | ||
Apr 04, 2023 | 24.23 | 24.23 | 0 | -0.40(-1.61%) | ||
Apr 03, 2023 | 24.63 | 24.63 | 0 | +0.10(+0.40%) | ||
Mar 31, 2023 | 24.53 | 24.53 | 0 | +0.36(+1.48%) | ||
Mar 30, 2023 | 24.18 | 24.18 | 0 | +0.09(+0.37%) | ||
Mar 29, 2023 | 24.09 | 24.09 | 0 | +0.33(+1.38%) | ||
Mar 28, 2023 | 23.76 | 23.76 | 0 | +0.09(+0.38%) | ||
Mar 27, 2023 | 23.67 | 23.67 | 0 | +0.19(+0.80%) | ||
Mar 24, 2023 | 23.48 | 23.48 | 0 | +0.13(+0.55%) | ||
Mar 23, 2023 | 23.35 | 23.35 | 0 | -0.14(-0.59%) | ||
Mar 22, 2023 | 23.49 | 23.49 | 0 | -0.54(-2.23%) | ||
Mar 21, 2023 | 24.03 | 24.03 | 0 | +0.39(+1.63%) | ||
Mar 20, 2023 | 23.64 | 23.64 | 0 | +0.37(+1.58%) | ||
Mar 17, 2023 | 23.27 | 23.27 | 0 | -0.49(-2.04%) | ||
Mar 16, 2023 | 23.76 | 23.76 | 0 | +0.32(+1.35%) | ||
Mar 15, 2023 | 23.44 | 23.44 | 0 | -0.55(-2.31%) | ||
Mar 14, 2023 | 24.00 | 24.00 | 0 | +0.32(+1.34%) | ||
Mar 13, 2023 | 23.68 | 23.68 | 0 | -0.55(-2.25%) | ||
Mar 10, 2023 | 24.22 | 24.22 | 0 | -0.59(-2.40%) | ||
Mar 09, 2023 | 24.82 | 24.82 | 0 | -0.66(-2.60%) | ||
Mar 08, 2023 | 25.48 | 25.48 | 0 | +0.01(+0.04%) | ||
Mar 07, 2023 | 25.47 | 25.47 | 0 | -0.39(-1.49%) | ||
Mar 06, 2023 | 25.86 | 25.86 | 0 | -0.12(-0.46%) | ||
Mar 03, 2023 | 25.98 | 25.98 | 0 | +0.26(+1.00%) | ||
Mar 02, 2023 | 25.72 | 25.72 | 0 | +0.16(+0.62%) | ||
Mar 01, 2023 | 25.56 | 25.56 | 0 | +0.01(+0.04%) | ||
Feb 28, 2023 | 25.55 | 25.55 | 0 | -0.07(-0.27%) | ||
Feb 27, 2023 | 25.62 | 25.62 | 0 | +0.04(+0.15%) | ||
Feb 24, 2023 | 25.58 | 25.58 | 0 | -0.13(-0.50%) | ||
Feb 23, 2023 | 25.71 | 25.71 | 0 | +0.09(+0.35%) | ||
Feb 22, 2023 | 25.62 | 25.62 | 0 | -0.54(-2.08%) | ||
Feb 17, 2023 | 26.17 | 26.17 | 0 | -0.04(-0.15%) | ||
Feb 16, 2023 | 26.21 | 26.21 | 0 | -0.21(-0.79%) | ||
Feb 15, 2023 | 26.41 | 26.41 | 0 | +0.10(+0.38%) | ||
Feb 14, 2023 | 26.32 | 26.32 | 0 | -0.04(-0.15%) | ||
Feb 13, 2023 | 26.36 | 26.36 | 0 | +0.26(+0.99%) | ||
Feb 10, 2023 | 26.10 | 26.10 | 0 | +0.12(+0.46%) | ||
Feb 09, 2023 | 25.98 | 25.98 | 0 | -0.20(-0.76%) | ||
Feb 08, 2023 | 26.18 | 26.18 | 0 | -0.15(-0.56%) | ||
Feb 07, 2023 | 26.33 | 26.33 | 0 | +0.26(+0.99%) | ||
Feb 06, 2023 | 26.07 | 26.07 | 0 | -0.21(-0.79%) | ||
Feb 03, 2023 | 26.28 | 26.28 | 0 | -0.22(-0.82%) | ||
Feb 02, 2023 | 26.49 | 26.49 | 0 | +0.09(+0.34%) | ||
Feb 01, 2023 | 26.40 | 26.40 | 0 | +0.25(+0.95%) | ||
Jan 31, 2023 | 26.16 | 26.16 | 0 | +0.50(+1.93%) | ||
Jan 30, 2023 | 25.66 | 25.66 | 0 | -0.24(-0.92%) | ||
Jan 27, 2023 | 25.90 | 25.90 | 0 | +0.05(+0.19%) | ||
Jan 26, 2023 | 25.85 | 25.85 | 0 | +0.29(+1.12%) | ||
Jan 25, 2023 | 25.56 | 25.56 | 0 | +0.07(+0.27%) | ||
Jan 24, 2023 | 25.49 | 25.49 | 0 | -0.02(-0.08%) | ||
Jan 23, 2023 | 25.51 | 25.51 | 0 | +0.32(+1.26%) | ||
Jan 20, 2023 | 25.20 | 25.20 | 0 | +0.41(+1.64%) | ||
Jan 19, 2023 | 24.79 | 24.79 | 0 | -0.24(-0.95%) | ||
Jan 18, 2023 | 25.03 | 25.03 | 0 | -0.47(-1.83%) | ||
Jan 13, 2023 | 25.49 | 25.49 | 0 | +0.07(+0.27%) | ||
Jan 12, 2023 | 25.42 | 25.42 | 0 | +0.11(+0.43%) | ||
Jan 11, 2023 | 25.31 | 25.31 | 0 | +0.29(+1.15%) | ||
Jan 10, 2023 | 25.03 | 25.03 | 0 | +0.17(+0.68%) | ||
Jan 09, 2023 | 24.86 | 24.86 | 0 | -0.05(-0.20%) | ||
Jan 06, 2023 | 24.91 | 24.91 | 0 | +0.64(+2.65%) | ||
Jan 05, 2023 | 24.26 | 24.26 | 0 | -0.20(-0.81%) | ||
Jan 04, 2023 | 24.46 | 24.46 | 0 | +0.27(+1.11%) | ||
Dec 30, 2022 | 24.20 | 24.20 | 0 | -0.06(-0.24%) | ||
Dec 29, 2022 | 24.25 | 24.25 | 0 | +0.38(+1.58%) | ||
Dec 28, 2022 | 23.88 | 23.88 | 0 | -0.27(-1.11%) | ||
Dec 23, 2022 | 24.15 | 24.15 | 0 | +0.19(+0.79%) | ||
Dec 22, 2022 | 23.96 | 23.96 | 0 | -0.26(-1.06%) | ||
Dec 21, 2022 | 24.21 | 24.21 | 0 | +0.37(+1.54%) | ||
Dec 20, 2022 | 23.85 | 23.85 | 0 | +0.06(+0.25%) | ||
Dec 19, 2022 | 23.79 | 23.79 | 0 | -1.23(-4.90%) | ||
Dec 16, 2022 | 25.02 | 25.02 | 0 | -0.17(-0.66%) | ||
Dec 15, 2022 | 25.18 | 25.18 | 0 | -0.52(-2.02%) | ||
Dec 14, 2022 | 25.70 | 25.70 | 0 | -0.17(-0.64%) | ||
Dec 13, 2022 | 25.87 | 25.87 | 0 | +0.14(+0.53%) | ||
Dec 12, 2022 | 25.73 | 25.73 | 0 | +0.34(+1.35%) | ||
Dec 09, 2022 | 25.39 | 25.39 | 0 | -0.19(-0.73%) | ||
Dec 08, 2022 | 25.57 | 25.57 | 0 | +0.10(+0.39%) | ||
Dec 07, 2022 | 25.48 | 25.48 | 0 | -0.10(-0.38%) | ||
Dec 06, 2022 | 25.57 | 25.57 | 0 | -0.22(-0.84%) | ||
Dec 05, 2022 | 25.79 | 25.79 | 0 | -0.54(-2.05%) | ||
Dec 02, 2022 | 26.33 | 26.33 | 0 | -0.01(-0.04%) |