Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 15.23 | 15.23 | 0 | -0.05(-0.33%) | ||
Dec 28, 2023 | 15.28 | 15.28 | 0 | +0.04(+0.26%) | ||
Dec 27, 2023 | 15.24 | 15.24 | 0 | -0.01(-0.07%) | ||
Dec 26, 2023 | 15.25 | 15.25 | 0 | +0.09(+0.59%) | ||
Dec 22, 2023 | 15.16 | 15.16 | 0 | +0.05(+0.33%) | ||
Dec 21, 2023 | 15.11 | 15.11 | 0 | +0.14(+0.94%) | ||
Dec 20, 2023 | 14.97 | 14.97 | 0 | -0.20(-1.32%) | ||
Dec 19, 2023 | 15.17 | 15.17 | 0 | -0.49(-3.13%) | ||
Dec 18, 2023 | 15.66 | 15.66 | 0 | +0.00(+0.00%) | ||
Dec 15, 2023 | 15.66 | 15.66 | 0 | -0.16(-1.01%) | ||
Dec 14, 2023 | 15.82 | 15.82 | 0 | +0.15(+0.96%) | ||
Dec 13, 2023 | 15.67 | 15.67 | 0 | +0.28(+1.82%) | ||
Dec 12, 2023 | 15.39 | 15.39 | 0 | +0.00(+0.00%) | ||
Dec 11, 2023 | 15.39 | 15.39 | 0 | +0.11(+0.72%) | ||
Dec 08, 2023 | 15.28 | 15.28 | 0 | +0.00(+0.00%) | ||
Dec 07, 2023 | 15.28 | 15.28 | 0 | +0.09(+0.59%) | ||
Dec 06, 2023 | 15.19 | 15.19 | 0 | +0.02(+0.13%) | ||
Dec 05, 2023 | 15.17 | 15.17 | 0 | -0.12(-0.78%) | ||
Dec 04, 2023 | 15.29 | 15.29 | 0 | +0.05(+0.33%) | ||
Dec 01, 2023 | 15.24 | 15.24 | 0 | +0.20(+1.33%) | ||
Nov 30, 2023 | 15.04 | 15.04 | 0 | +0.15(+1.01%) | ||
Nov 29, 2023 | 14.89 | 14.89 | 0 | +0.04(+0.27%) | ||
Nov 28, 2023 | 14.85 | 14.85 | 0 | -0.02(-0.13%) | ||
Nov 27, 2023 | 14.87 | 14.87 | 0 | -0.04(-0.27%) | ||
Nov 24, 2023 | 14.91 | 14.91 | 0 | +0.05(+0.34%) | ||
Nov 22, 2023 | 14.86 | 14.86 | 0 | +0.08(+0.54%) | ||
Nov 21, 2023 | 14.78 | 14.78 | 0 | -0.01(-0.07%) | ||
Nov 20, 2023 | 14.79 | 14.79 | 0 | +0.00(+0.00%) | ||
Nov 17, 2023 | 14.79 | 14.79 | 0 | +0.08(+0.54%) | ||
Nov 16, 2023 | 14.71 | 14.71 | 0 | -0.03(-0.20%) | ||
Nov 15, 2023 | 14.74 | 14.74 | 0 | +0.06(+0.41%) | ||
Nov 14, 2023 | 14.68 | 14.68 | 0 | +0.37(+2.59%) | ||
Nov 13, 2023 | 14.31 | 14.31 | 0 | -0.02(-0.14%) | ||
Nov 10, 2023 | 14.33 | 14.33 | 0 | +0.14(+0.99%) | ||
Nov 09, 2023 | 14.19 | 14.19 | 0 | -0.07(-0.49%) | ||
Nov 08, 2023 | 14.26 | 14.26 | 0 | -0.07(-0.49%) | ||
Nov 07, 2023 | 14.33 | 14.33 | 0 | -0.08(-0.56%) | ||
Nov 06, 2023 | 14.41 | 14.41 | 0 | -0.09(-0.62%) | ||
Nov 03, 2023 | 14.50 | 14.50 | 0 | +0.17(+1.19%) | ||
Nov 02, 2023 | 14.33 | 14.33 | 0 | +0.21(+1.49%) | ||
Nov 01, 2023 | 14.12 | 14.12 | 0 | +0.08(+0.57%) | ||
Oct 31, 2023 | 14.04 | 14.04 | 0 | +0.10(+0.72%) | ||
Oct 30, 2023 | 13.94 | 13.94 | 0 | +0.09(+0.65%) | ||
Oct 27, 2023 | 13.85 | 13.85 | 0 | -0.18(-1.28%) | ||
Oct 26, 2023 | 14.03 | 14.03 | 0 | +0.09(+0.65%) | ||
Oct 25, 2023 | 13.94 | 13.94 | 0 | -0.08(-0.57%) | ||
Oct 24, 2023 | 14.02 | 14.02 | 0 | +0.08(+0.57%) | ||
Oct 23, 2023 | 13.94 | 13.94 | 0 | -0.09(-0.64%) | ||
Oct 20, 2023 | 14.03 | 14.03 | 0 | -0.13(-0.92%) | ||
Oct 19, 2023 | 14.16 | 14.16 | 0 | -0.17(-1.19%) | ||
Oct 18, 2023 | 14.33 | 14.33 | 0 | -0.21(-1.44%) | ||
Oct 17, 2023 | 14.54 | 14.54 | 0 | +0.08(+0.55%) | ||
Oct 16, 2023 | 14.46 | 14.46 | 0 | +0.16(+1.12%) | ||
Oct 13, 2023 | 14.30 | 14.30 | 0 | +0.04(+0.28%) | ||
Oct 12, 2023 | 14.26 | 14.26 | 0 | -0.19(-1.31%) | ||
Oct 11, 2023 | 14.45 | 14.45 | 0 | +0.01(+0.07%) | ||
Oct 10, 2023 | 14.44 | 14.44 | 0 | +0.09(+0.63%) | ||
Oct 09, 2023 | 14.35 | 14.35 | 0 | +0.13(+0.91%) | ||
Oct 06, 2023 | 14.22 | 14.22 | 0 | +0.12(+0.85%) | ||
Oct 05, 2023 | 14.10 | 14.10 | 0 | -0.02(-0.14%) | ||
Oct 04, 2023 | 14.12 | 14.12 | 0 | +0.05(+0.36%) | ||
Oct 03, 2023 | 14.07 | 14.07 | 0 | -0.09(-0.64%) | ||
Oct 02, 2023 | 14.16 | 14.16 | 0 | -0.20(-1.39%) | ||
Sep 29, 2023 | 14.36 | 14.36 | 0 | -0.04(-0.28%) | ||
Sep 28, 2023 | 14.40 | 14.40 | 0 | +0.07(+0.49%) | ||
Sep 27, 2023 | 14.33 | 14.33 | 0 | -0.23(-1.58%) | ||
Sep 25, 2023 | 14.56 | 14.56 | 0 | -0.24(-1.62%) | ||
Sep 19, 2023 | 14.80 | 14.80 | 0 | -0.04(-0.27%) | ||
Sep 18, 2023 | 14.84 | 14.84 | 0 | -0.03(-0.20%) | ||
Sep 15, 2023 | 14.87 | 14.87 | 0 | -0.07(-0.47%) | ||
Sep 14, 2023 | 14.94 | 14.94 | 0 | +0.15(+1.01%) | ||
Sep 13, 2023 | 14.79 | 14.79 | 0 | -0.08(-0.54%) | ||
Sep 12, 2023 | 14.87 | 14.87 | 0 | -0.02(-0.13%) | ||
Sep 11, 2023 | 14.89 | 14.89 | 0 | +0.03(+0.20%) | ||
Sep 08, 2023 | 14.86 | 14.86 | 0 | +0.03(+0.20%) | ||
Sep 07, 2023 | 14.83 | 14.83 | 0 | -0.04(-0.27%) | ||
Sep 06, 2023 | 14.87 | 14.87 | 0 | -0.24(-1.59%) | ||
Sep 01, 2023 | 15.11 | 15.11 | 0 | +0.03(+0.20%) | ||
Aug 31, 2023 | 15.08 | 15.08 | 0 | -0.07(-0.46%) | ||
Aug 30, 2023 | 15.15 | 15.15 | 0 | +0.01(+0.07%) | ||
Aug 29, 2023 | 15.14 | 15.14 | 0 | +0.10(+0.66%) | ||
Aug 28, 2023 | 15.04 | 15.04 | 0 | +0.09(+0.60%) | ||
Aug 25, 2023 | 14.95 | 14.95 | 0 | +0.06(+0.40%) | ||
Aug 24, 2023 | 14.89 | 14.89 | 0 | -0.09(-0.60%) | ||
Aug 23, 2023 | 14.98 | 14.98 | 0 | +0.07(+0.47%) | ||
Aug 22, 2023 | 14.91 | 14.91 | 0 | -0.06(-0.40%) | ||
Aug 21, 2023 | 14.97 | 14.97 | 0 | -0.04(-0.27%) | ||
Aug 18, 2023 | 15.01 | 15.01 | 0 | +0.02(+0.13%) | ||
Aug 17, 2023 | 14.99 | 14.99 | 0 | -0.07(-0.46%) | ||
Aug 16, 2023 | 15.06 | 15.06 | 0 | -0.06(-0.40%) | ||
Aug 15, 2023 | 15.12 | 15.12 | 0 | -0.21(-1.37%) | ||
Aug 14, 2023 | 15.33 | 15.33 | 0 | -0.10(-0.65%) | ||
Aug 11, 2023 | 15.43 | 15.43 | 0 | +0.01(+0.06%) | ||
Aug 10, 2023 | 15.42 | 15.42 | 0 | -0.03(-0.19%) | ||
Aug 09, 2023 | 15.45 | 15.45 | 0 | -0.03(-0.19%) | ||
Aug 08, 2023 | 15.48 | 15.48 | 0 | -0.09(-0.58%) | ||
Aug 07, 2023 | 15.57 | 15.57 | 0 | +0.09(+0.58%) | ||
Aug 04, 2023 | 15.48 | 15.48 | 0 | -0.06(-0.39%) | ||
Aug 03, 2023 | 15.54 | 15.54 | 0 | -0.09(-0.58%) | ||
Aug 02, 2023 | 15.63 | 15.63 | 0 | -0.08(-0.51%) | ||
Aug 01, 2023 | 15.71 | 15.71 | 0 | -0.04(-0.25%) | ||
Jul 31, 2023 | 15.75 | 15.75 | 0 | +0.01(+0.06%) | ||
Jul 28, 2023 | 15.74 | 15.74 | 0 | +0.04(+0.25%) | ||
Jul 27, 2023 | 15.70 | 15.70 | 0 | -0.16(-1.01%) | ||
Jul 26, 2023 | 15.86 | 15.86 | 0 | +0.03(+0.19%) | ||
Jul 25, 2023 | 15.83 | 15.83 | 0 | +0.00(+0.00%) | ||
Jul 24, 2023 | 15.83 | 15.83 | 0 | +0.05(+0.32%) | ||
Jul 21, 2023 | 15.78 | 15.78 | 0 | -0.03(-0.19%) | ||
Jul 20, 2023 | 15.81 | 15.81 | 0 | +0.07(+0.44%) | ||
Jul 19, 2023 | 15.74 | 15.74 | 0 | +0.13(+0.83%) | ||
Jul 18, 2023 | 15.61 | 15.61 | 0 | +0.10(+0.64%) | ||
Jul 17, 2023 | 15.51 | 15.51 | 0 | +0.02(+0.13%) | ||
Jul 14, 2023 | 15.49 | 15.49 | 0 | -0.17(-1.09%) | ||
Jul 13, 2023 | 15.66 | 15.66 | 0 | +0.07(+0.45%) | ||
Jul 12, 2023 | 15.59 | 15.59 | 0 | +0.04(+0.26%) | ||
Jul 11, 2023 | 15.55 | 15.55 | 0 | +0.17(+1.11%) | ||
Jul 10, 2023 | 15.38 | 15.38 | 0 | +0.07(+0.46%) | ||
Jul 07, 2023 | 15.31 | 15.31 | 0 | +0.04(+0.26%) | ||
Jul 06, 2023 | 15.27 | 15.27 | 0 | -0.11(-0.72%) | ||
Jul 05, 2023 | 15.38 | 15.38 | 0 | -0.11(-0.71%) | ||
Jul 03, 2023 | 15.49 | 15.49 | 0 | +0.07(+0.45%) | ||
Jun 30, 2023 | 15.42 | 15.42 | 0 | +0.09(+0.59%) | ||
Jun 29, 2023 | 15.33 | 15.33 | 0 | +0.09(+0.59%) | ||
Jun 28, 2023 | 15.24 | 15.24 | 0 | -0.05(-0.33%) | ||
Jun 27, 2023 | 15.29 | 15.29 | 0 | +0.17(+1.12%) | ||
Jun 26, 2023 | 15.12 | 15.12 | 0 | +0.12(+0.80%) | ||
Jun 23, 2023 | 15.00 | 15.00 | 0 | -0.14(-0.92%) | ||
Jun 22, 2023 | 15.14 | 15.14 | 0 | -0.09(-0.59%) | ||
Jun 21, 2023 | 15.23 | 15.23 | 0 | -0.20(-1.30%) | ||
Jun 16, 2023 | 15.43 | 15.43 | 0 | +0.04(+0.26%) | ||
Jun 15, 2023 | 15.39 | 15.39 | 0 | +0.15(+0.98%) | ||
Jun 14, 2023 | 15.24 | 15.24 | 0 | -0.03(-0.20%) | ||
Jun 13, 2023 | 15.27 | 15.27 | 0 | +0.14(+0.93%) | ||
Jun 12, 2023 | 15.13 | 15.13 | 0 | +0.02(+0.13%) | ||
Jun 09, 2023 | 15.11 | 15.11 | 0 | -0.05(-0.33%) | ||
Jun 08, 2023 | 15.16 | 15.16 | 0 | +0.00(+0.00%) | ||
Jun 07, 2023 | 15.16 | 15.16 | 0 | +0.20(+1.34%) | ||
Jun 06, 2023 | 14.96 | 14.96 | 0 | +0.12(+0.81%) | ||
Jun 05, 2023 | 14.84 | 14.84 | 0 | -0.09(-0.60%) | ||
Jun 02, 2023 | 14.93 | 14.93 | 0 | +0.34(+2.33%) | ||
Jun 01, 2023 | 14.59 | 14.59 | 0 | +0.07(+0.48%) | ||
May 31, 2023 | 14.52 | 14.52 | 0 | -0.20(-1.36%) | ||
May 26, 2023 | 14.72 | 14.72 | 0 | +0.08(+0.55%) | ||
May 25, 2023 | 14.64 | 14.64 | 0 | -0.08(-0.54%) | ||
May 24, 2023 | 14.72 | 14.72 | 0 | -0.18(-1.21%) | ||
May 23, 2023 | 14.90 | 14.90 | 0 | -0.13(-0.86%) | ||
May 22, 2023 | 15.03 | 15.03 | 0 | +0.03(+0.20%) | ||
May 19, 2023 | 15.00 | 15.00 | 0 | -0.03(-0.20%) | ||
May 18, 2023 | 15.03 | 15.03 | 0 | +0.06(+0.40%) | ||
May 17, 2023 | 14.97 | 14.97 | 0 | +0.16(+1.08%) | ||
May 16, 2023 | 14.81 | 14.81 | 0 | -0.19(-1.27%) | ||
May 15, 2023 | 15.00 | 15.00 | 0 | +0.06(+0.40%) | ||
May 12, 2023 | 14.94 | 14.94 | 0 | +0.03(+0.20%) | ||
May 11, 2023 | 14.91 | 14.91 | 0 | -0.07(-0.47%) | ||
May 10, 2023 | 14.98 | 14.98 | 0 | -0.04(-0.27%) | ||
May 09, 2023 | 15.02 | 15.02 | 0 | -0.06(-0.40%) | ||
May 08, 2023 | 15.08 | 15.08 | 0 | -0.02(-0.13%) | ||
May 05, 2023 | 15.10 | 15.10 | 0 | +0.27(+1.82%) | ||
May 04, 2023 | 14.83 | 14.83 | 0 | -0.14(-0.94%) | ||
May 03, 2023 | 14.97 | 14.97 | 0 | -0.12(-0.80%) | ||
May 02, 2023 | 15.09 | 15.09 | 0 | -0.24(-1.57%) | ||
May 01, 2023 | 15.33 | 15.33 | 0 | +0.01(+0.07%) | ||
Apr 28, 2023 | 15.32 | 15.32 | 0 | +0.11(+0.72%) | ||
Apr 27, 2023 | 15.21 | 15.21 | 0 | +0.14(+0.93%) | ||
Apr 26, 2023 | 15.07 | 15.07 | 0 | -0.15(-0.99%) | ||
Apr 25, 2023 | 15.22 | 15.22 | 0 | -0.22(-1.42%) | ||
Apr 24, 2023 | 15.44 | 15.44 | 0 | +0.03(+0.19%) | ||
Apr 21, 2023 | 15.41 | 15.41 | 0 | -0.02(-0.13%) | ||
Apr 20, 2023 | 15.43 | 15.43 | 0 | -0.05(-0.32%) | ||
Apr 19, 2023 | 15.48 | 15.48 | 0 | +0.05(+0.32%) | ||
Apr 18, 2023 | 15.43 | 15.43 | 0 | -0.01(-0.06%) | ||
Apr 17, 2023 | 15.44 | 15.44 | 0 | +0.10(+0.65%) | ||
Apr 14, 2023 | 15.34 | 15.34 | 0 | -0.10(-0.65%) | ||
Apr 13, 2023 | 15.44 | 15.44 | 0 | +0.04(+0.26%) | ||
Apr 12, 2023 | 15.40 | 15.40 | 0 | -0.05(-0.32%) | ||
Apr 11, 2023 | 15.45 | 15.45 | 0 | +0.19(+1.25%) | ||
Apr 06, 2023 | 15.26 | 15.26 | 0 | +0.01(+0.07%) | ||
Apr 05, 2023 | 15.25 | 15.25 | 0 | +0.06(+0.39%) | ||
Apr 04, 2023 | 15.19 | 15.19 | 0 | -0.11(-0.72%) | ||
Apr 03, 2023 | 15.30 | 15.30 | 0 | +0.02(+0.13%) | ||
Mar 31, 2023 | 15.28 | 15.28 | 0 | +0.19(+1.26%) | ||
Mar 30, 2023 | 15.09 | 15.09 | 0 | +0.06(+0.40%) | ||
Mar 29, 2023 | 15.03 | 15.03 | 0 | +0.19(+1.28%) | ||
Mar 28, 2023 | 14.84 | 14.84 | 0 | +0.04(+0.27%) | ||
Mar 27, 2023 | 14.80 | 14.80 | 0 | +0.09(+0.61%) | ||
Mar 24, 2023 | 14.71 | 14.71 | 0 | +0.16(+1.10%) | ||
Mar 23, 2023 | 14.55 | 14.55 | 0 | -0.09(-0.61%) | ||
Mar 22, 2023 | 14.64 | 14.64 | 0 | -0.33(-2.20%) | ||
Mar 21, 2023 | 14.97 | 14.97 | 0 | +0.19(+1.29%) | ||
Mar 20, 2023 | 14.78 | 14.78 | 0 | +0.23(+1.58%) | ||
Mar 17, 2023 | 14.55 | 14.55 | 0 | -0.29(-1.95%) | ||
Mar 16, 2023 | 14.84 | 14.84 | 0 | +0.15(+1.02%) | ||
Mar 15, 2023 | 14.69 | 14.69 | 0 | -0.21(-1.41%) | ||
Mar 14, 2023 | 14.90 | 14.90 | 0 | +0.21(+1.43%) | ||
Mar 13, 2023 | 14.69 | 14.69 | 0 | -0.22(-1.48%) | ||
Mar 10, 2023 | 14.91 | 14.91 | 0 | -0.28(-1.84%) | ||
Mar 09, 2023 | 15.19 | 15.19 | 0 | -0.29(-1.87%) | ||
Mar 08, 2023 | 15.48 | 15.48 | 0 | +0.01(+0.06%) | ||
Mar 07, 2023 | 15.47 | 15.47 | 0 | -0.23(-1.46%) | ||
Mar 06, 2023 | 15.70 | 15.70 | 0 | -0.08(-0.51%) | ||
Mar 03, 2023 | 15.78 | 15.78 | 0 | +0.16(+1.02%) | ||
Mar 02, 2023 | 15.62 | 15.62 | 0 | +0.04(+0.26%) | ||
Mar 01, 2023 | 15.58 | 15.58 | 0 | -0.04(-0.26%) | ||
Feb 28, 2023 | 15.62 | 15.62 | 0 | -0.05(-0.32%) | ||
Feb 27, 2023 | 15.67 | 15.67 | 0 | +0.01(+0.06%) | ||
Feb 24, 2023 | 15.66 | 15.66 | 0 | -0.04(-0.25%) | ||
Feb 23, 2023 | 15.70 | 15.70 | 0 | +0.01(+0.06%) | ||
Feb 22, 2023 | 15.69 | 15.69 | 0 | -0.30(-1.88%) | ||
Feb 17, 2023 | 15.99 | 15.99 | 0 | +0.05(+0.31%) | ||
Feb 16, 2023 | 15.94 | 15.94 | 0 | -0.11(-0.69%) | ||
Feb 15, 2023 | 16.05 | 16.05 | 0 | +0.08(+0.50%) | ||
Feb 14, 2023 | 15.97 | 15.97 | 0 | -0.07(-0.44%) | ||
Feb 13, 2023 | 16.04 | 16.04 | 0 | +0.15(+0.94%) | ||
Feb 10, 2023 | 15.89 | 15.89 | 0 | +0.04(+0.25%) | ||
Feb 09, 2023 | 15.85 | 15.85 | 0 | -0.14(-0.88%) | ||
Feb 08, 2023 | 15.99 | 15.99 | 0 | -0.12(-0.74%) | ||
Feb 07, 2023 | 16.11 | 16.11 | 0 | +0.10(+0.62%) | ||
Feb 06, 2023 | 16.01 | 16.01 | 0 | -0.07(-0.44%) | ||
Feb 03, 2023 | 16.08 | 16.08 | 0 | -0.13(-0.80%) | ||
Feb 02, 2023 | 16.21 | 16.21 | 0 | +0.17(+1.06%) | ||
Feb 01, 2023 | 16.04 | 16.04 | 0 | +0.10(+0.63%) | ||
Jan 31, 2023 | 15.94 | 15.94 | 0 | +0.20(+1.27%) | ||
Jan 30, 2023 | 15.74 | 15.74 | 0 | -0.10(-0.63%) | ||
Jan 27, 2023 | 15.84 | 15.84 | 0 | +0.04(+0.25%) | ||
Jan 26, 2023 | 15.80 | 15.80 | 0 | +0.10(+0.64%) | ||
Jan 25, 2023 | 15.70 | 15.70 | 0 | +0.06(+0.38%) | ||
Jan 24, 2023 | 15.64 | 15.64 | 0 | -0.03(-0.19%) | ||
Jan 23, 2023 | 15.67 | 15.67 | 0 | +0.11(+0.71%) | ||
Jan 20, 2023 | 15.56 | 15.56 | 0 | +0.20(+1.30%) | ||
Jan 19, 2023 | 15.36 | 15.36 | 0 | -0.16(-1.03%) | ||
Jan 18, 2023 | 15.52 | 15.52 | 0 | -0.26(-1.65%) | ||
Jan 13, 2023 | 15.78 | 15.78 | 0 | +0.00(+0.00%) | ||
Jan 12, 2023 | 15.78 | 15.78 | 0 | +0.05(+0.32%) | ||
Jan 11, 2023 | 15.73 | 15.73 | 0 | +0.13(+0.83%) | ||
Jan 10, 2023 | 15.60 | 15.60 | 0 | +0.05(+0.32%) | ||
Jan 09, 2023 | 15.55 | 15.55 | 0 | -0.04(-0.26%) | ||
Jan 06, 2023 | 15.59 | 15.59 | 0 | +0.31(+2.03%) | ||
Jan 05, 2023 | 15.28 | 15.28 | 0 | -0.11(-0.71%) |