Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 19.95 | 19.95 | 0 | +0.01(+0.05%) | ||
Dec 28, 2023 | 19.94 | 19.94 | 0 | -0.06(-0.30%) | ||
Dec 27, 2023 | 20.00 | 20.00 | 0 | +0.18(+0.91%) | ||
Dec 26, 2023 | 19.82 | 19.82 | 0 | +0.09(+0.46%) | ||
Dec 22, 2023 | 19.73 | 19.73 | 0 | -0.04(-0.20%) | ||
Dec 21, 2023 | 19.77 | 19.77 | 0 | +0.30(+1.54%) | ||
Dec 20, 2023 | 19.47 | 19.47 | 0 | -0.23(-1.17%) | ||
Dec 19, 2023 | 19.70 | 19.70 | 0 | +0.21(+1.08%) | ||
Dec 18, 2023 | 19.49 | 19.49 | 0 | +0.00(+0.00%) | ||
Dec 15, 2023 | 19.49 | 19.49 | 0 | -0.17(-0.86%) | ||
Dec 14, 2023 | 19.66 | 19.66 | 0 | +0.29(+1.50%) | ||
Dec 13, 2023 | 19.37 | 19.37 | 0 | -0.09(-0.46%) | ||
Dec 12, 2023 | 19.46 | 19.46 | 0 | +0.00(+0.00%) | ||
Dec 11, 2023 | 19.46 | 19.46 | 0 | +0.06(+0.31%) | ||
Dec 08, 2023 | 19.40 | 19.40 | 0 | +0.07(+0.36%) | ||
Dec 07, 2023 | 19.33 | 19.33 | 0 | +0.11(+0.57%) | ||
Dec 06, 2023 | 19.22 | 19.22 | 0 | +0.04(+0.21%) | ||
Dec 05, 2023 | 19.18 | 19.18 | 0 | -0.09(-0.47%) | ||
Dec 04, 2023 | 19.27 | 19.27 | 0 | -0.12(-0.62%) | ||
Dec 01, 2023 | 19.39 | 19.39 | 0 | +0.18(+0.94%) | ||
Nov 30, 2023 | 19.21 | 19.21 | 0 | +0.01(+0.05%) | ||
Nov 29, 2023 | 19.20 | 19.20 | 0 | +0.06(+0.31%) | ||
Nov 28, 2023 | 19.14 | 19.14 | 0 | +0.01(+0.05%) | ||
Nov 27, 2023 | 19.13 | 19.13 | 0 | -0.03(-0.16%) | ||
Nov 24, 2023 | 19.16 | 19.16 | 0 | +0.13(+0.68%) | ||
Nov 22, 2023 | 19.03 | 19.03 | 0 | +0.03(+0.16%) | ||
Nov 21, 2023 | 19.00 | 19.00 | 0 | -0.09(-0.47%) | ||
Nov 20, 2023 | 19.09 | 19.09 | 0 | +0.13(+0.69%) | ||
Nov 17, 2023 | 18.96 | 18.96 | 0 | +0.23(+1.23%) | ||
Nov 16, 2023 | 18.73 | 18.73 | 0 | -0.10(-0.53%) | ||
Nov 15, 2023 | 18.83 | 18.83 | 0 | +0.03(+0.16%) | ||
Nov 14, 2023 | 18.80 | 18.80 | 0 | +0.55(+3.01%) | ||
Nov 13, 2023 | 18.25 | 18.25 | 0 | -0.01(-0.05%) | ||
Nov 10, 2023 | 18.26 | 18.26 | 0 | +0.09(+0.50%) | ||
Nov 09, 2023 | 18.17 | 18.17 | 0 | -0.02(-0.11%) | ||
Nov 08, 2023 | 18.19 | 18.19 | 0 | +0.02(+0.11%) | ||
Nov 07, 2023 | 18.17 | 18.17 | 0 | -0.11(-0.60%) | ||
Nov 06, 2023 | 18.28 | 18.28 | 0 | -0.05(-0.27%) | ||
Nov 03, 2023 | 18.33 | 18.33 | 0 | +0.29(+1.61%) | ||
Nov 02, 2023 | 18.04 | 18.04 | 0 | +0.38(+2.15%) | ||
Nov 01, 2023 | 17.66 | 17.66 | 0 | +0.17(+0.97%) | ||
Oct 31, 2023 | 17.49 | 17.49 | 0 | +0.02(+0.11%) | ||
Oct 30, 2023 | 17.47 | 17.47 | 0 | +0.19(+1.10%) | ||
Oct 27, 2023 | 17.28 | 17.28 | 0 | -0.05(-0.29%) | ||
Oct 26, 2023 | 17.33 | 17.33 | 0 | -0.14(-0.80%) | ||
Oct 25, 2023 | 17.47 | 17.47 | 0 | -0.24(-1.36%) | ||
Oct 24, 2023 | 17.71 | 17.71 | 0 | +0.11(+0.62%) | ||
Oct 23, 2023 | 17.60 | 17.60 | 0 | +0.04(+0.23%) | ||
Oct 20, 2023 | 17.56 | 17.56 | 0 | -0.19(-1.07%) | ||
Oct 19, 2023 | 17.75 | 17.75 | 0 | -0.16(-0.89%) | ||
Oct 18, 2023 | 17.91 | 17.91 | 0 | -0.31(-1.70%) | ||
Oct 17, 2023 | 18.22 | 18.22 | 0 | +0.01(+0.05%) | ||
Oct 16, 2023 | 18.21 | 18.21 | 0 | +0.09(+0.50%) | ||
Oct 13, 2023 | 18.12 | 18.12 | 0 | -0.22(-1.20%) | ||
Oct 12, 2023 | 18.34 | 18.34 | 0 | -0.18(-0.97%) | ||
Oct 11, 2023 | 18.52 | 18.52 | 0 | +0.02(+0.11%) | ||
Oct 10, 2023 | 18.50 | 18.50 | 0 | +0.28(+1.54%) | ||
Oct 09, 2023 | 18.22 | 18.22 | 0 | -0.07(-0.38%) | ||
Oct 06, 2023 | 18.29 | 18.29 | 0 | +0.19(+1.05%) | ||
Oct 05, 2023 | 18.10 | 18.10 | 0 | +0.11(+0.61%) | ||
Oct 04, 2023 | 17.99 | 17.99 | 0 | +0.02(+0.11%) | ||
Oct 03, 2023 | 17.97 | 17.97 | 0 | -0.25(-1.37%) | ||
Oct 02, 2023 | 18.22 | 18.22 | 0 | -0.26(-1.41%) | ||
Sep 29, 2023 | 18.48 | 18.48 | 0 | -0.02(-0.11%) | ||
Sep 28, 2023 | 18.50 | 18.50 | 0 | +0.13(+0.71%) | ||
Sep 27, 2023 | 18.37 | 18.37 | 0 | -0.35(-1.87%) | ||
Sep 25, 2023 | 18.72 | 18.72 | 0 | -0.44(-2.30%) | ||
Sep 19, 2023 | 19.16 | 19.16 | 0 | -0.05(-0.26%) | ||
Sep 18, 2023 | 19.21 | 19.21 | 0 | -0.11(-0.57%) | ||
Sep 15, 2023 | 19.32 | 19.32 | 0 | -0.06(-0.31%) | ||
Sep 14, 2023 | 19.38 | 19.38 | 0 | +0.18(+0.94%) | ||
Sep 13, 2023 | 19.20 | 19.20 | 0 | -0.08(-0.41%) | ||
Sep 12, 2023 | 19.28 | 19.28 | 0 | -0.11(-0.57%) | ||
Sep 11, 2023 | 19.39 | 19.39 | 0 | +0.16(+0.83%) | ||
Sep 08, 2023 | 19.23 | 19.23 | 0 | -0.04(-0.21%) | ||
Sep 07, 2023 | 19.27 | 19.27 | 0 | -0.16(-0.82%) | ||
Sep 06, 2023 | 19.43 | 19.43 | 0 | -0.26(-1.32%) | ||
Sep 01, 2023 | 19.69 | 19.69 | 0 | +0.00(+0.00%) | ||
Aug 31, 2023 | 19.69 | 19.69 | 0 | -0.09(-0.46%) | ||
Aug 30, 2023 | 19.78 | 19.78 | 0 | -0.01(-0.05%) | ||
Aug 29, 2023 | 19.79 | 19.79 | 0 | +0.32(+1.64%) | ||
Aug 28, 2023 | 19.47 | 19.47 | 0 | +0.18(+0.93%) | ||
Aug 25, 2023 | 19.29 | 19.29 | 0 | +0.08(+0.42%) | ||
Aug 24, 2023 | 19.21 | 19.21 | 0 | -0.29(-1.49%) | ||
Aug 23, 2023 | 19.50 | 19.50 | 0 | +0.21(+1.09%) | ||
Aug 22, 2023 | 19.29 | 19.29 | 0 | -0.01(-0.05%) | ||
Aug 21, 2023 | 19.30 | 19.30 | 0 | +0.08(+0.42%) | ||
Aug 18, 2023 | 19.22 | 19.22 | 0 | -0.08(-0.41%) | ||
Aug 17, 2023 | 19.30 | 19.30 | 0 | -0.16(-0.82%) | ||
Aug 16, 2023 | 19.46 | 19.46 | 0 | -0.13(-0.66%) | ||
Aug 15, 2023 | 19.59 | 19.59 | 0 | -0.22(-1.11%) | ||
Aug 14, 2023 | 19.81 | 19.81 | 0 | -0.10(-0.50%) | ||
Aug 11, 2023 | 19.91 | 19.91 | 0 | -0.15(-0.75%) | ||
Aug 10, 2023 | 20.06 | 20.06 | 0 | +0.09(+0.45%) | ||
Aug 09, 2023 | 19.97 | 19.97 | 0 | +0.02(+0.10%) | ||
Aug 08, 2023 | 19.95 | 19.95 | 0 | -0.21(-1.04%) | ||
Aug 07, 2023 | 20.16 | 20.16 | 0 | +0.17(+0.85%) | ||
Aug 04, 2023 | 19.99 | 19.99 | 0 | +0.02(+0.10%) | ||
Aug 03, 2023 | 19.97 | 19.97 | 0 | -0.02(-0.10%) | ||
Aug 02, 2023 | 19.99 | 19.99 | 0 | -0.44(-2.15%) | ||
Aug 01, 2023 | 20.43 | 20.43 | 0 | -0.23(-1.11%) | ||
Jul 31, 2023 | 20.66 | 20.66 | 0 | +0.00(+0.00%) | ||
Jul 28, 2023 | 20.66 | 20.66 | 0 | +0.16(+0.78%) | ||
Jul 27, 2023 | 20.50 | 20.50 | 0 | -0.06(-0.29%) | ||
Jul 26, 2023 | 20.56 | 20.56 | 0 | +0.02(+0.10%) | ||
Jul 25, 2023 | 20.54 | 20.54 | 0 | +0.07(+0.34%) | ||
Jul 24, 2023 | 20.47 | 20.47 | 0 | -0.01(-0.05%) | ||
Jul 21, 2023 | 20.48 | 20.48 | 0 | +0.00(+0.00%) | ||
Jul 20, 2023 | 20.48 | 20.48 | 0 | -0.19(-0.92%) | ||
Jul 19, 2023 | 20.67 | 20.67 | 0 | +0.01(+0.05%) | ||
Jul 18, 2023 | 20.66 | 20.66 | 0 | +0.13(+0.63%) | ||
Jul 17, 2023 | 20.53 | 20.53 | 0 | -0.03(-0.15%) | ||
Jul 14, 2023 | 20.56 | 20.56 | 0 | -0.15(-0.72%) | ||
Jul 13, 2023 | 20.71 | 20.71 | 0 | +0.35(+1.72%) | ||
Jul 12, 2023 | 20.36 | 20.36 | 0 | +0.61(+3.09%) | ||
Jul 10, 2023 | 19.75 | 19.75 | 0 | +0.08(+0.41%) | ||
Jul 07, 2023 | 19.67 | 19.67 | 0 | +0.19(+0.98%) | ||
Jul 06, 2023 | 19.48 | 19.48 | 0 | -0.36(-1.81%) | ||
Jul 05, 2023 | 19.84 | 19.84 | 0 | -0.20(-1.00%) | ||
Jul 03, 2023 | 20.04 | 20.04 | 0 | +0.03(+0.15%) | ||
Jun 30, 2023 | 20.01 | 20.01 | 0 | +0.26(+1.32%) | ||
Jun 29, 2023 | 19.75 | 19.75 | 0 | -0.04(-0.20%) | ||
Jun 28, 2023 | 19.79 | 19.79 | 0 | +0.04(+0.20%) | ||
Jun 27, 2023 | 19.75 | 19.75 | 0 | +0.15(+0.77%) | ||
Jun 26, 2023 | 19.60 | 19.60 | 0 | -0.03(-0.15%) | ||
Jun 23, 2023 | 19.63 | 19.63 | 0 | -0.34(-1.70%) | ||
Jun 22, 2023 | 19.97 | 19.97 | 0 | -0.12(-0.60%) | ||
Jun 21, 2023 | 20.09 | 20.09 | 0 | -0.35(-1.71%) | ||
Jun 16, 2023 | 20.44 | 20.44 | 0 | -0.05(-0.24%) | ||
Jun 15, 2023 | 20.49 | 20.49 | 0 | +0.21(+1.04%) | ||
Jun 14, 2023 | 20.28 | 20.28 | 0 | +0.33(+1.65%) | ||
May 05, 2023 | 19.95 | 19.95 | 0 | +0.31(+1.58%) | ||
May 04, 2023 | 19.64 | 19.64 | 0 | -0.04(-0.20%) | ||
May 03, 2023 | 19.68 | 19.68 | 0 | +0.01(+0.05%) | ||
May 02, 2023 | 19.67 | 19.67 | 0 | -0.15(-0.76%) | ||
May 01, 2023 | 19.82 | 19.82 | 0 | -0.05(-0.25%) | ||
Apr 28, 2023 | 19.87 | 19.87 | 0 | +0.07(+0.35%) | ||
Apr 27, 2023 | 19.80 | 19.80 | 0 | +0.26(+1.33%) | ||
Apr 26, 2023 | 19.54 | 19.54 | 0 | +0.01(+0.05%) | ||
Apr 25, 2023 | 19.53 | 19.53 | 0 | -0.33(-1.66%) | ||
Apr 24, 2023 | 19.86 | 19.86 | 0 | +0.05(+0.25%) | ||
Apr 21, 2023 | 19.81 | 19.81 | 0 | +0.05(+0.25%) | ||
Apr 20, 2023 | 19.76 | 19.76 | 0 | -0.09(-0.45%) | ||
Apr 19, 2023 | 19.85 | 19.85 | 0 | -0.13(-0.65%) | ||
Apr 18, 2023 | 19.98 | 19.98 | 0 | +0.09(+0.45%) | ||
Apr 17, 2023 | 19.89 | 19.89 | 0 | -0.04(-0.20%) | ||
Apr 14, 2023 | 19.93 | 19.93 | 0 | -0.05(-0.25%) | ||
Apr 13, 2023 | 19.98 | 19.98 | 0 | +0.31(+1.58%) | ||
Apr 12, 2023 | 19.67 | 19.67 | 0 | +0.05(+0.25%) | ||
Apr 11, 2023 | 19.62 | 19.62 | 0 | +0.12(+0.62%) | ||
Apr 06, 2023 | 19.50 | 19.50 | 0 | +0.02(+0.10%) | ||
Apr 05, 2023 | 19.48 | 19.48 | 0 | -0.25(-1.27%) | ||
Apr 04, 2023 | 19.73 | 19.73 | 0 | -0.04(-0.20%) | ||
Apr 03, 2023 | 19.77 | 19.77 | 0 | +0.08(+0.41%) | ||
Mar 31, 2023 | 19.69 | 19.69 | 0 | +0.10(+0.51%) | ||
Mar 30, 2023 | 19.59 | 19.59 | 0 | +0.28(+1.45%) | ||
Mar 29, 2023 | 19.31 | 19.31 | 0 | +0.25(+1.31%) | ||
Mar 28, 2023 | 19.06 | 19.06 | 0 | +0.09(+0.47%) | ||
Mar 27, 2023 | 18.97 | 18.97 | 0 | +0.07(+0.37%) | ||
Mar 24, 2023 | 18.90 | 18.90 | 0 | -0.13(-0.68%) | ||
Mar 23, 2023 | 19.03 | 19.03 | 0 | +0.12(+0.63%) | ||
Mar 22, 2023 | 18.91 | 18.91 | 0 | -0.07(-0.37%) | ||
Mar 21, 2023 | 18.98 | 18.98 | 0 | +0.26(+1.39%) | ||
Mar 20, 2023 | 18.72 | 18.72 | 0 | +0.19(+1.03%) | ||
Mar 17, 2023 | 18.53 | 18.53 | 0 | -0.15(-0.80%) | ||
Mar 16, 2023 | 18.68 | 18.68 | 0 | +0.27(+1.47%) | ||
Mar 15, 2023 | 18.41 | 18.41 | 0 | -0.56(-2.95%) | ||
Mar 14, 2023 | 18.97 | 18.97 | 0 | +0.26(+1.39%) | ||
Mar 13, 2023 | 18.71 | 18.71 | 0 | -0.14(-0.74%) | ||
Mar 10, 2023 | 18.85 | 18.85 | 0 | -0.20(-1.05%) | ||
Mar 09, 2023 | 19.05 | 19.05 | 0 | -0.22(-1.14%) | ||
Mar 08, 2023 | 19.27 | 19.27 | 0 | +0.08(+0.42%) | ||
Mar 07, 2023 | 19.19 | 19.19 | 0 | -0.36(-1.84%) | ||
Mar 06, 2023 | 19.55 | 19.55 | 0 | -0.04(-0.20%) | ||
Mar 03, 2023 | 19.59 | 19.59 | 0 | +0.28(+1.45%) | ||
Mar 02, 2023 | 19.31 | 19.31 | 0 | +0.04(+0.21%) | ||
Mar 01, 2023 | 19.27 | 19.27 | 0 | +0.16(+0.84%) | ||
Feb 28, 2023 | 19.11 | 19.11 | 0 | -0.06(-0.31%) | ||
Feb 27, 2023 | 19.17 | 19.17 | 0 | +0.21(+1.11%) | ||
Feb 24, 2023 | 18.96 | 18.96 | 0 | -0.36(-1.86%) | ||
Feb 23, 2023 | 19.32 | 19.32 | 0 | +0.14(+0.73%) | ||
Feb 22, 2023 | 19.18 | 19.18 | 0 | -0.42(-2.14%) | ||
Feb 17, 2023 | 19.60 | 19.60 | 0 | -0.03(-0.15%) | ||
Feb 16, 2023 | 19.63 | 19.63 | 0 | -0.06(-0.30%) | ||
Feb 15, 2023 | 19.69 | 19.69 | 0 | -0.04(-0.20%) | ||
Feb 14, 2023 | 19.73 | 19.73 | 0 | +0.04(+0.20%) | ||
Feb 13, 2023 | 19.69 | 19.69 | 0 | +0.16(+0.82%) | ||
Feb 10, 2023 | 19.53 | 19.53 | 0 | -0.20(-1.01%) | ||
Feb 09, 2023 | 19.73 | 19.73 | 0 | +0.02(+0.10%) | ||
Feb 08, 2023 | 19.71 | 19.71 | 0 | -0.13(-0.66%) | ||
Feb 07, 2023 | 19.84 | 19.84 | 0 | +0.15(+0.76%) | ||
Feb 06, 2023 | 19.69 | 19.69 | 0 | -0.27(-1.35%) | ||
Feb 03, 2023 | 19.96 | 19.96 | 0 | -0.29(-1.43%) | ||
Feb 02, 2023 | 20.25 | 20.25 | 0 | +0.15(+0.75%) | ||
Feb 01, 2023 | 20.10 | 20.10 | 0 | +0.27(+1.36%) | ||
Jan 31, 2023 | 19.83 | 19.83 | 0 | +0.11(+0.56%) | ||
Jan 30, 2023 | 19.72 | 19.72 | 0 | -0.26(-1.30%) | ||
Jan 27, 2023 | 19.98 | 19.98 | 0 | +0.00(+0.00%) | ||
Jan 26, 2023 | 19.98 | 19.98 | 0 | +0.10(+0.50%) | ||
Jan 25, 2023 | 19.88 | 19.88 | 0 | +0.08(+0.40%) | ||
Jan 24, 2023 | 19.80 | 19.80 | 0 | +0.00(+0.00%) | ||
Jan 23, 2023 | 19.80 | 19.80 | 0 | +0.13(+0.66%) | ||
Jan 20, 2023 | 19.67 | 19.67 | 0 | +0.25(+1.29%) | ||
Jan 19, 2023 | 19.42 | 19.42 | 0 | -0.05(-0.26%) | ||
Jan 18, 2023 | 19.47 | 19.47 | 0 | -0.02(-0.10%) | ||
Jan 13, 2023 | 19.49 | 19.49 | 0 | +0.12(+0.62%) | ||
Jan 12, 2023 | 19.37 | 19.37 | 0 | +0.23(+1.20%) | ||
Jan 11, 2023 | 19.14 | 19.14 | 0 | +0.14(+0.74%) | ||
Jan 10, 2023 | 19.00 | 19.00 | 0 | +0.07(+0.37%) | ||
Jan 09, 2023 | 18.93 | 18.93 | 0 | +0.16(+0.85%) | ||
Jan 06, 2023 | 18.77 | 18.77 | 0 | +0.45(+2.46%) | ||
Jan 05, 2023 | 18.32 | 18.32 | 0 | -0.12(-0.65%) |