Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.92 | 19.92 | 0 | +0.16(+0.81%) | ||
Feb 28, 2024 | 19.76 | 19.76 | 0 | -0.12(-0.60%) | ||
Feb 27, 2024 | 19.88 | 19.88 | 0 | -0.02(-0.10%) | ||
Feb 26, 2024 | 19.90 | 19.90 | 0 | +0.01(+0.05%) | ||
Feb 23, 2024 | 19.89 | 19.89 | 0 | -0.09(-0.45%) | ||
Feb 22, 2024 | 19.98 | 19.98 | 0 | +0.19(+0.96%) | ||
Feb 21, 2024 | 19.79 | 19.79 | 0 | -0.14(-0.70%) | ||
Feb 20, 2024 | 19.93 | 19.93 | 0 | +0.26(+1.32%) | ||
Feb 16, 2024 | 19.67 | 19.67 | 0 | -0.12(-0.61%) | ||
Feb 15, 2024 | 19.79 | 19.79 | 0 | +0.16(+0.82%) | ||
Feb 14, 2024 | 19.63 | 19.63 | 0 | +0.25(+1.29%) | ||
Feb 13, 2024 | 19.38 | 19.38 | 0 | -0.10(-0.51%) | ||
Feb 12, 2024 | 19.48 | 19.48 | 0 | -0.10(-0.51%) | ||
Feb 09, 2024 | 19.58 | 19.58 | 0 | -0.02(-0.10%) | ||
Feb 08, 2024 | 19.60 | 19.60 | 0 | -0.06(-0.31%) | ||
Feb 07, 2024 | 19.66 | 19.66 | 0 | +0.06(+0.31%) | ||
Feb 06, 2024 | 19.60 | 19.60 | 0 | +0.26(+1.34%) | ||
Feb 05, 2024 | 19.34 | 19.34 | 0 | -0.19(-0.97%) | ||
Feb 02, 2024 | 19.53 | 19.53 | 0 | +0.11(+0.57%) | ||
Feb 01, 2024 | 19.42 | 19.42 | 0 | +0.18(+0.94%) | ||
Jan 31, 2024 | 19.24 | 19.24 | 0 | +0.08(+0.42%) | ||
Jan 30, 2024 | 19.16 | 19.16 | 0 | -0.02(-0.10%) | ||
Jan 29, 2024 | 19.18 | 19.18 | 0 | +0.00(+0.00%) | ||
Jan 26, 2024 | 19.18 | 19.18 | 0 | -0.01(-0.05%) | ||
Jan 25, 2024 | 19.19 | 19.19 | 0 | +0.10(+0.52%) | ||
Jan 24, 2024 | 19.09 | 19.09 | 0 | +0.04(+0.21%) | ||
Jan 23, 2024 | 19.05 | 19.05 | 0 | -0.06(-0.31%) | ||
Jan 22, 2024 | 19.11 | 19.11 | 0 | +0.07(+0.37%) | ||
Jan 19, 2024 | 19.04 | 19.04 | 0 | +0.18(+0.95%) | ||
Jan 18, 2024 | 18.86 | 18.86 | 0 | +0.05(+0.27%) | ||
Jan 17, 2024 | 18.81 | 18.81 | 0 | -0.23(-1.21%) | ||
Jan 16, 2024 | 19.04 | 19.04 | 0 | -0.24(-1.24%) | ||
Jan 12, 2024 | 19.28 | 19.28 | 0 | +0.05(+0.26%) | ||
Jan 11, 2024 | 19.23 | 19.23 | 0 | +0.07(+0.37%) | ||
Jan 10, 2024 | 19.16 | 19.16 | 0 | +0.08(+0.42%) | ||
Jan 09, 2024 | 19.08 | 19.08 | 0 | -0.13(-0.68%) | ||
Jan 08, 2024 | 19.21 | 19.21 | 0 | +0.21(+1.11%) | ||
Jan 05, 2024 | 19.00 | 19.00 | 0 | +0.17(+0.90%) | ||
Jan 04, 2024 | 18.83 | 18.83 | 0 | +0.13(+0.70%) | ||
Jan 03, 2024 | 18.70 | 18.70 | 0 | -0.02(-0.11%) | ||
Jan 02, 2024 | 18.72 | 18.72 | 0 | -0.29(-1.53%) | ||
Dec 29, 2023 | 19.01 | 19.01 | 0 | +0.03(+0.16%) | ||
Dec 28, 2023 | 18.98 | 18.98 | 0 | +0.07(+0.37%) | ||
Dec 27, 2023 | 18.91 | 18.91 | 0 | +0.04(+0.21%) | ||
Dec 26, 2023 | 18.87 | 18.87 | 0 | +0.14(+0.75%) | ||
Dec 22, 2023 | 18.73 | 18.73 | 0 | +0.10(+0.54%) | ||
Dec 21, 2023 | 18.63 | 18.63 | 0 | +0.29(+1.58%) | ||
Dec 20, 2023 | 18.34 | 18.34 | 0 | -0.35(-1.87%) | ||
Dec 19, 2023 | 18.69 | 18.69 | 0 | +0.03(+0.16%) | ||
Dec 18, 2023 | 18.66 | 18.66 | 0 | +0.11(+0.59%) | ||
Dec 15, 2023 | 18.55 | 18.55 | 0 | -0.20(-1.07%) | ||
Dec 14, 2023 | 18.75 | 18.75 | 0 | +0.21(+1.13%) | ||
Dec 13, 2023 | 18.54 | 18.54 | 0 | +0.23(+1.25%) | ||
Dec 12, 2023 | 18.31 | 18.31 | 0 | -0.14(-0.75%) | ||
Dec 11, 2023 | 18.45 | 18.45 | 0 | +0.08(+0.43%) | ||
Dec 08, 2023 | 18.37 | 18.37 | 0 | +0.00(+0.00%) | ||
Dec 07, 2023 | 18.37 | 18.37 | 0 | +0.01(+0.05%) | ||
Dec 06, 2023 | 18.36 | 18.36 | 0 | -0.06(-0.32%) | ||
Dec 05, 2023 | 18.42 | 18.42 | 0 | -0.11(-0.59%) | ||
Dec 04, 2023 | 18.53 | 18.53 | 0 | -0.18(-0.95%) | ||
Dec 01, 2023 | 18.71 | 18.71 | 0 | +0.15(+0.80%) | ||
Nov 30, 2023 | 18.56 | 18.56 | 0 | +0.08(+0.43%) | ||
Nov 29, 2023 | 18.48 | 18.48 | 0 | -0.05(-0.27%) | ||
Nov 28, 2023 | 18.53 | 18.53 | 0 | +0.14(+0.75%) | ||
Nov 27, 2023 | 18.39 | 18.39 | 0 | -0.06(-0.32%) | ||
Nov 24, 2023 | 18.45 | 18.45 | 0 | +0.06(+0.32%) | ||
Nov 22, 2023 | 18.39 | 18.39 | 0 | -0.09(-0.48%) | ||
Nov 21, 2023 | 18.48 | 18.48 | 0 | -0.07(-0.37%) | ||
Nov 20, 2023 | 18.55 | 18.55 | 0 | +0.21(+1.13%) | ||
Nov 17, 2023 | 18.34 | 18.34 | 0 | +0.07(+0.38%) | ||
Nov 16, 2023 | 18.27 | 18.27 | 0 | -0.06(-0.32%) | ||
Nov 15, 2023 | 18.33 | 18.33 | 0 | +0.09(+0.49%) | ||
Nov 14, 2023 | 18.24 | 18.24 | 0 | +0.28(+1.54%) | ||
Nov 13, 2023 | 17.97 | 17.97 | 0 | -0.06(-0.33%) | ||
Nov 10, 2023 | 18.03 | 18.03 | 0 | +0.21(+1.17%) | ||
Nov 09, 2023 | 17.82 | 17.82 | 0 | -0.10(-0.55%) | ||
Nov 08, 2023 | 17.92 | 17.92 | 0 | -0.03(-0.17%) | ||
Nov 07, 2023 | 17.95 | 17.95 | 0 | +0.01(+0.06%) | ||
Nov 06, 2023 | 17.94 | 17.94 | 0 | +0.09(+0.50%) | ||
Nov 03, 2023 | 17.85 | 17.85 | 0 | +0.32(+1.80%) | ||
Nov 02, 2023 | 17.53 | 17.53 | 0 | +0.34(+1.96%) | ||
Nov 01, 2023 | 17.19 | 17.19 | 0 | +0.15(+0.87%) | ||
Oct 31, 2023 | 17.05 | 17.05 | 0 | -0.13(-0.75%) | ||
Oct 30, 2023 | 17.17 | 17.17 | 0 | +0.01(+0.06%) | ||
Oct 27, 2023 | 17.16 | 17.16 | 0 | +0.11(+0.64%) | ||
Oct 26, 2023 | 17.06 | 17.06 | 0 | -0.17(-0.98%) | ||
Oct 25, 2023 | 17.22 | 17.22 | 0 | -0.15(-0.85%) | ||
Oct 24, 2023 | 17.37 | 17.37 | 0 | +0.18(+1.04%) | ||
Oct 23, 2023 | 17.19 | 17.19 | 0 | -0.11(-0.63%) | ||
Oct 20, 2023 | 17.30 | 17.30 | 0 | -0.16(-0.91%) | ||
Oct 19, 2023 | 17.46 | 17.46 | 0 | -0.05(-0.28%) | ||
Oct 18, 2023 | 17.51 | 17.51 | 0 | -0.29(-1.61%) | ||
Oct 17, 2023 | 17.80 | 17.80 | 0 | -0.02(-0.11%) | ||
Oct 16, 2023 | 17.82 | 17.82 | 0 | +0.04(+0.22%) | ||
Oct 13, 2023 | 17.78 | 17.78 | 0 | -0.09(-0.50%) | ||
Oct 12, 2023 | 17.87 | 17.87 | 0 | -0.12(-0.66%) | ||
Oct 11, 2023 | 17.99 | 17.99 | 0 | +0.06(+0.33%) | ||
Oct 10, 2023 | 17.93 | 17.93 | 0 | +0.19(+1.06%) | ||
Oct 09, 2023 | 17.74 | 17.74 | 0 | -0.06(-0.33%) | ||
Oct 06, 2023 | 17.80 | 17.80 | 0 | +0.21(+1.18%) | ||
Oct 05, 2023 | 17.59 | 17.59 | 0 | -0.06(-0.34%) | ||
Oct 04, 2023 | 17.65 | 17.65 | 0 | -0.09(-0.50%) | ||
Oct 03, 2023 | 17.74 | 17.74 | 0 | -0.21(-1.16%) | ||
Oct 02, 2023 | 17.95 | 17.95 | 0 | -0.06(-0.33%) | ||
Sep 29, 2023 | 18.01 | 18.01 | 0 | +0.01(+0.06%) | ||
Sep 28, 2023 | 18.00 | 18.00 | 0 | +0.07(+0.39%) | ||
Sep 27, 2023 | 17.93 | 17.93 | 0 | -0.07(-0.38%) | ||
Sep 25, 2023 | 18.00 | 18.00 | 0 | -0.28(-1.51%) | ||
Sep 19, 2023 | 18.27 | 18.27 | 0 | -0.06(-0.32%) | ||
Sep 18, 2023 | 18.33 | 18.33 | 0 | -0.06(-0.32%) | ||
Sep 15, 2023 | 18.39 | 18.39 | 0 | -0.09(-0.48%) | ||
Sep 14, 2023 | 18.48 | 18.48 | 0 | +0.19(+1.03%) | ||
Sep 13, 2023 | 18.29 | 18.29 | 0 | -0.02(-0.11%) | ||
Sep 12, 2023 | 18.31 | 18.31 | 0 | -0.16(-0.86%) | ||
Sep 11, 2023 | 18.47 | 18.47 | 0 | +0.11(+0.59%) | ||
Sep 08, 2023 | 18.36 | 18.36 | 0 | -0.01(-0.05%) | ||
Sep 07, 2023 | 18.37 | 18.37 | 0 | -0.13(-0.70%) | ||
Sep 06, 2023 | 18.50 | 18.50 | 0 | -0.09(-0.48%) | ||
Sep 01, 2023 | 18.59 | 18.59 | 0 | +0.15(+0.80%) | ||
Aug 31, 2023 | 18.44 | 18.44 | 0 | -0.10(-0.53%) | ||
Aug 30, 2023 | 18.54 | 18.54 | 0 | +0.00(+0.00%) | ||
Aug 29, 2023 | 18.54 | 18.54 | 0 | +0.17(+0.92%) | ||
Aug 28, 2023 | 18.37 | 18.37 | 0 | +0.13(+0.70%) | ||
Aug 25, 2023 | 18.24 | 18.24 | 0 | -0.16(-0.86%) | ||
Aug 24, 2023 | 18.40 | 18.40 | 0 | -0.04(-0.21%) | ||
Aug 23, 2023 | 18.44 | 18.44 | 0 | +0.16(+0.87%) | ||
Aug 22, 2023 | 18.28 | 18.28 | 0 | +0.12(+0.65%) | ||
Aug 21, 2023 | 18.16 | 18.16 | 0 | +0.01(+0.05%) | ||
Aug 18, 2023 | 18.15 | 18.15 | 0 | -0.03(-0.16%) | ||
Aug 17, 2023 | 18.18 | 18.18 | 0 | +0.04(+0.22%) | ||
Aug 16, 2023 | 18.14 | 18.14 | 0 | -0.10(-0.54%) | ||
Aug 15, 2023 | 18.24 | 18.24 | 0 | -0.09(-0.49%) | ||
Aug 14, 2023 | 18.33 | 18.33 | 0 | -0.13(-0.70%) | ||
Aug 11, 2023 | 18.46 | 18.46 | 0 | -0.08(-0.43%) | ||
Aug 10, 2023 | 18.54 | 18.54 | 0 | -0.08(-0.42%) | ||
Aug 09, 2023 | 18.62 | 18.62 | 0 | -0.04(-0.21%) | ||
Aug 08, 2023 | 18.66 | 18.66 | 0 | -0.18(-0.94%) | ||
Aug 07, 2023 | 18.84 | 18.84 | 0 | +0.00(+0.00%) | ||
Aug 04, 2023 | 18.84 | 18.84 | 0 | +0.07(+0.37%) | ||
Aug 03, 2023 | 18.77 | 18.77 | 0 | -0.03(-0.16%) | ||
Aug 02, 2023 | 18.80 | 18.80 | 0 | -0.50(-2.61%) | ||
Aug 01, 2023 | 19.30 | 19.30 | 0 | -0.22(-1.11%) | ||
Jul 31, 2023 | 19.52 | 19.52 | 0 | +0.06(+0.30%) | ||
Jul 28, 2023 | 19.46 | 19.46 | 0 | +0.32(+1.65%) | ||
Jul 27, 2023 | 19.14 | 19.14 | 0 | -0.05(-0.26%) | ||
Jul 26, 2023 | 19.19 | 19.19 | 0 | +0.02(+0.10%) | ||
Jul 25, 2023 | 19.17 | 19.17 | 0 | +0.09(+0.47%) | ||
Jul 24, 2023 | 19.08 | 19.08 | 0 | +0.11(+0.57%) | ||
Jul 21, 2023 | 18.97 | 18.97 | 0 | +0.02(+0.10%) | ||
Jul 20, 2023 | 18.95 | 18.95 | 0 | -0.02(-0.10%) | ||
Jul 19, 2023 | 18.97 | 18.97 | 0 | -0.02(-0.10%) | ||
Jul 18, 2023 | 18.99 | 18.99 | 0 | +0.01(+0.05%) | ||
Jul 17, 2023 | 18.98 | 18.98 | 0 | -0.02(-0.10%) | ||
Jul 14, 2023 | 19.00 | 19.00 | 0 | +0.00(+0.00%) | ||
Jul 13, 2023 | 19.00 | 19.00 | 0 | +0.23(+1.21%) | ||
Jul 12, 2023 | 18.78 | 18.78 | 0 | +0.20(+1.06%) | ||
Jul 11, 2023 | 18.58 | 18.58 | 0 | +0.16(+0.86%) | ||
Jul 10, 2023 | 18.42 | 18.42 | 0 | +0.05(+0.27%) | ||
Jul 07, 2023 | 18.37 | 18.37 | 0 | -0.02(-0.11%) | ||
Jul 06, 2023 | 18.39 | 18.39 | 0 | -0.19(-1.01%) | ||
Jul 05, 2023 | 18.58 | 18.58 | 0 | +0.00(+0.00%) | ||
Jul 03, 2023 | 18.58 | 18.58 | 0 | +0.16(+0.86%) | ||
Jun 30, 2023 | 18.42 | 18.42 | 0 | +0.17(+0.92%) | ||
Jun 29, 2023 | 18.25 | 18.25 | 0 | +0.05(+0.27%) | ||
Jun 28, 2023 | 18.20 | 18.20 | 0 | -0.07(-0.38%) | ||
Jun 27, 2023 | 18.27 | 18.27 | 0 | +0.04(+0.22%) | ||
Jun 26, 2023 | 18.23 | 18.23 | 0 | +0.06(+0.33%) | ||
Jun 23, 2023 | 18.17 | 18.17 | 0 | -0.19(-1.02%) | ||
Jun 22, 2023 | 18.36 | 18.36 | 0 | -0.04(-0.22%) | ||
Jun 21, 2023 | 18.40 | 18.40 | 0 | -0.21(-1.12%) | ||
Jun 16, 2023 | 18.61 | 18.61 | 0 | +0.05(+0.27%) | ||
Jun 15, 2023 | 18.56 | 18.56 | 0 | +0.26(+1.40%) | ||
Jun 14, 2023 | 18.30 | 18.30 | 0 | +0.57(+3.23%) | ||
May 05, 2023 | 17.73 | 17.73 | 0 | +0.10(+0.56%) | ||
May 04, 2023 | 17.63 | 17.63 | 0 | -0.03(-0.17%) | ||
May 03, 2023 | 17.66 | 17.66 | 0 | +0.03(+0.17%) | ||
May 02, 2023 | 17.63 | 17.63 | 0 | -0.12(-0.67%) | ||
May 01, 2023 | 17.75 | 17.75 | 0 | -0.03(-0.17%) | ||
Apr 28, 2023 | 17.78 | 17.78 | 0 | +0.04(+0.22%) | ||
Apr 27, 2023 | 17.74 | 17.74 | 0 | +0.19(+1.07%) | ||
Apr 26, 2023 | 17.55 | 17.55 | 0 | +0.07(+0.40%) | ||
Apr 25, 2023 | 17.48 | 17.48 | 0 | -0.30(-1.67%) | ||
Apr 24, 2023 | 17.78 | 17.78 | 0 | +0.01(+0.06%) | ||
Apr 21, 2023 | 17.77 | 17.77 | 0 | -0.12(-0.66%) | ||
Apr 20, 2023 | 17.89 | 17.89 | 0 | -0.11(-0.60%) | ||
Apr 19, 2023 | 18.00 | 18.00 | 0 | -0.16(-0.87%) | ||
Apr 18, 2023 | 18.15 | 18.15 | 0 | -0.09(-0.49%) | ||
Apr 17, 2023 | 18.24 | 18.24 | 0 | +0.02(+0.11%) | ||
Apr 14, 2023 | 18.22 | 18.22 | 0 | +0.06(+0.33%) | ||
Apr 13, 2023 | 18.16 | 18.16 | 0 | +0.18(+0.99%) | ||
Apr 12, 2023 | 17.99 | 17.99 | 0 | +0.01(+0.06%) | ||
Apr 11, 2023 | 17.98 | 17.98 | 0 | +0.26(+1.45%) | ||
Apr 06, 2023 | 17.72 | 17.72 | 0 | +0.01(+0.06%) | ||
Apr 05, 2023 | 17.71 | 17.71 | 0 | -0.06(-0.33%) | ||
Apr 04, 2023 | 17.77 | 17.77 | 0 | -0.07(-0.39%) | ||
Apr 03, 2023 | 17.84 | 17.84 | 0 | -0.07(-0.39%) | ||
Mar 31, 2023 | 17.91 | 17.91 | 0 | +0.09(+0.50%) | ||
Mar 30, 2023 | 17.82 | 17.82 | 0 | +0.13(+0.73%) | ||
Mar 29, 2023 | 17.69 | 17.69 | 0 | +0.11(+0.62%) | ||
Mar 28, 2023 | 17.58 | 17.58 | 0 | +0.07(+0.40%) | ||
Mar 27, 2023 | 17.51 | 17.51 | 0 | +0.00(+0.00%) | ||
Mar 24, 2023 | 17.51 | 17.51 | 0 | -0.04(-0.23%) | ||
Mar 23, 2023 | 17.55 | 17.55 | 0 | +0.06(+0.34%) | ||
Mar 22, 2023 | 17.49 | 17.49 | 0 | -0.03(-0.17%) | ||
Mar 21, 2023 | 17.52 | 17.52 | 0 | +0.19(+1.08%) | ||
Mar 20, 2023 | 17.33 | 17.33 | 0 | +0.00(+0.00%) | ||
Mar 17, 2023 | 17.33 | 17.33 | 0 | -0.07(-0.40%) | ||
Mar 16, 2023 | 17.40 | 17.40 | 0 | +0.07(+0.40%) | ||
Mar 15, 2023 | 17.33 | 17.33 | 0 | -0.10(-0.57%) | ||
Mar 14, 2023 | 17.43 | 17.43 | 0 | -0.05(-0.28%) | ||
Mar 13, 2023 | 17.48 | 17.48 | 0 | -0.04(-0.23%) | ||
Mar 10, 2023 | 17.52 | 17.52 | 0 | -0.24(-1.34%) | ||
Mar 09, 2023 | 17.76 | 17.76 | 0 | -0.21(-1.16%) | ||
Mar 08, 2023 | 17.97 | 17.97 | 0 | +0.02(+0.11%) | ||
Mar 07, 2023 | 17.95 | 17.95 | 0 | -0.23(-1.25%) | ||
Mar 06, 2023 | 18.17 | 18.17 | 0 | -0.09(-0.49%) | ||
Mar 03, 2023 | 18.26 | 18.26 | 0 | +0.10(+0.54%) | ||
Mar 02, 2023 | 18.16 | 18.16 | 0 | +0.04(+0.22%) |