Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 30.07 | 30.07 | 0 | +0.08(+0.27%) | ||
Feb 28, 2024 | 29.99 | 29.99 | 0 | +0.00(+0.00%) | ||
Feb 27, 2024 | 29.99 | 29.99 | 0 | +0.06(+0.20%) | ||
Feb 26, 2024 | 29.93 | 29.93 | 0 | -0.15(-0.50%) | ||
Feb 23, 2024 | 30.08 | 30.08 | 0 | +0.07(+0.23%) | ||
Feb 22, 2024 | 30.01 | 30.01 | 0 | +0.23(+0.77%) | ||
Feb 21, 2024 | 29.78 | 29.78 | 0 | +0.18(+0.61%) | ||
Feb 20, 2024 | 29.60 | 29.60 | 0 | -0.02(-0.07%) | ||
Feb 16, 2024 | 29.62 | 29.62 | 0 | -0.04(-0.13%) | ||
Feb 15, 2024 | 29.66 | 29.66 | 0 | +0.30(+1.02%) | ||
Feb 14, 2024 | 29.36 | 29.36 | 0 | +0.13(+0.44%) | ||
Feb 13, 2024 | 29.23 | 29.23 | 0 | -0.32(-1.08%) | ||
Feb 12, 2024 | 29.55 | 29.55 | 0 | +0.05(+0.17%) | ||
Feb 09, 2024 | 29.50 | 29.50 | 0 | +0.05(+0.17%) | ||
Feb 08, 2024 | 29.45 | 29.45 | 0 | -0.05(-0.17%) | ||
Feb 07, 2024 | 29.50 | 29.50 | 0 | +0.11(+0.37%) | ||
Feb 06, 2024 | 29.39 | 29.39 | 0 | +0.17(+0.58%) | ||
Feb 05, 2024 | 29.22 | 29.22 | 0 | -0.24(-0.81%) | ||
Feb 02, 2024 | 29.46 | 29.46 | 0 | -0.06(-0.20%) | ||
Feb 01, 2024 | 29.52 | 29.52 | 0 | +0.25(+0.85%) | ||
Jan 31, 2024 | 29.27 | 29.27 | 0 | -0.28(-0.95%) | ||
Jan 30, 2024 | 29.55 | 29.55 | 0 | +0.05(+0.17%) | ||
Jan 29, 2024 | 29.50 | 29.50 | 0 | +0.15(+0.51%) | ||
Jan 26, 2024 | 29.35 | 29.35 | 0 | +0.02(+0.07%) | ||
Jan 25, 2024 | 29.33 | 29.33 | 0 | +0.21(+0.72%) | ||
Jan 24, 2024 | 29.12 | 29.12 | 0 | -0.03(-0.10%) | ||
Jan 23, 2024 | 29.15 | 29.15 | 0 | +0.03(+0.10%) | ||
Jan 22, 2024 | 29.12 | 29.12 | 0 | -0.03(-0.10%) | ||
Jan 19, 2024 | 29.15 | 29.15 | 0 | +0.27(+0.93%) | ||
Jan 18, 2024 | 28.88 | 28.88 | 0 | +0.11(+0.38%) | ||
Jan 17, 2024 | 28.77 | 28.77 | 0 | -0.14(-0.48%) | ||
Jan 16, 2024 | 28.91 | 28.91 | 0 | -0.15(-0.52%) | ||
Jan 12, 2024 | 29.06 | 29.06 | 0 | +0.08(+0.28%) | ||
Jan 11, 2024 | 28.98 | 28.98 | 0 | -0.13(-0.45%) | ||
Jan 10, 2024 | 29.11 | 29.11 | 0 | +0.07(+0.24%) | ||
Jan 09, 2024 | 29.04 | 29.04 | 0 | -0.15(-0.51%) | ||
Jan 08, 2024 | 29.19 | 29.19 | 0 | +0.25(+0.86%) | ||
Jan 05, 2024 | 28.94 | 28.94 | 0 | +0.05(+0.17%) | ||
Jan 04, 2024 | 28.89 | 28.89 | 0 | +0.00(+0.00%) | ||
Jan 03, 2024 | 28.89 | 28.89 | 0 | -0.12(-0.41%) | ||
Jan 02, 2024 | 29.01 | 29.01 | 0 | +0.06(+0.21%) | ||
Dec 29, 2023 | 28.95 | 28.95 | 0 | -0.03(-0.10%) | ||
Dec 28, 2023 | 28.98 | 28.98 | 0 | +0.05(+0.17%) | ||
Dec 27, 2023 | 28.93 | 28.93 | 0 | +0.07(+0.24%) | ||
Dec 26, 2023 | 28.86 | 28.86 | 0 | +0.15(+0.52%) | ||
Dec 22, 2023 | 28.71 | 28.71 | 0 | +0.09(+0.31%) | ||
Dec 21, 2023 | 28.62 | 28.62 | 0 | +0.23(+0.81%) | ||
Dec 20, 2023 | 28.39 | 28.39 | 0 | -0.44(-1.53%) | ||
Dec 19, 2023 | 28.83 | 28.83 | 0 | -1.53(-5.04%) | ||
Dec 18, 2023 | 30.36 | 30.36 | 0 | +0.06(+0.20%) | ||
Dec 15, 2023 | 30.30 | 30.30 | 0 | -0.06(-0.20%) | ||
Dec 14, 2023 | 30.36 | 30.36 | 0 | +0.07(+0.23%) | ||
Dec 13, 2023 | 30.29 | 30.29 | 0 | +0.39(+1.30%) | ||
Dec 12, 2023 | 29.90 | 29.90 | 0 | +0.05(+0.17%) | ||
Dec 11, 2023 | 29.85 | 29.85 | 0 | +0.17(+0.57%) | ||
Dec 08, 2023 | 29.68 | 29.68 | 0 | +0.11(+0.37%) | ||
Dec 07, 2023 | 29.57 | 29.57 | 0 | +0.06(+0.20%) | ||
Dec 06, 2023 | 29.51 | 29.51 | 0 | -0.09(-0.30%) | ||
Dec 05, 2023 | 29.60 | 29.60 | 0 | -0.16(-0.54%) | ||
Dec 04, 2023 | 29.76 | 29.76 | 0 | -0.07(-0.23%) | ||
Dec 01, 2023 | 29.83 | 29.83 | 0 | +0.20(+0.67%) | ||
Nov 30, 2023 | 29.63 | 29.63 | 0 | +0.23(+0.78%) | ||
Nov 29, 2023 | 29.40 | 29.40 | 0 | +0.05(+0.17%) | ||
Nov 28, 2023 | 29.35 | 29.35 | 0 | +0.00(+0.00%) | ||
Nov 27, 2023 | 29.35 | 29.35 | 0 | -0.09(-0.31%) | ||
Nov 24, 2023 | 29.44 | 29.44 | 0 | +0.12(+0.41%) | ||
Nov 22, 2023 | 29.32 | 29.32 | 0 | +0.14(+0.48%) | ||
Nov 21, 2023 | 29.18 | 29.18 | 0 | -0.01(-0.03%) | ||
Nov 20, 2023 | 29.19 | 29.19 | 0 | +0.15(+0.52%) | ||
Nov 17, 2023 | 29.04 | 29.04 | 0 | +0.09(+0.31%) | ||
Nov 16, 2023 | 28.95 | 28.95 | 0 | +0.03(+0.10%) | ||
Nov 15, 2023 | 28.92 | 28.92 | 0 | +0.03(+0.10%) | ||
Nov 14, 2023 | 28.89 | 28.89 | 0 | +0.45(+1.58%) | ||
Nov 13, 2023 | 28.44 | 28.44 | 0 | -0.03(-0.11%) | ||
Nov 10, 2023 | 28.47 | 28.47 | 0 | +0.22(+0.78%) | ||
Nov 09, 2023 | 28.25 | 28.25 | 0 | -0.25(-0.88%) | ||
Nov 08, 2023 | 28.50 | 28.50 | 0 | -0.01(-0.04%) | ||
Nov 07, 2023 | 28.51 | 28.51 | 0 | -0.05(-0.18%) | ||
Nov 06, 2023 | 28.56 | 28.56 | 0 | -0.10(-0.35%) | ||
Nov 03, 2023 | 28.66 | 28.66 | 0 | +0.22(+0.77%) | ||
Nov 02, 2023 | 28.44 | 28.44 | 0 | +0.46(+1.64%) | ||
Nov 01, 2023 | 27.98 | 27.98 | 0 | +0.28(+1.01%) | ||
Oct 31, 2023 | 27.70 | 27.70 | 0 | +0.19(+0.69%) | ||
Oct 30, 2023 | 27.51 | 27.51 | 0 | +0.29(+1.07%) | ||
Oct 27, 2023 | 27.22 | 27.22 | 0 | -0.25(-0.91%) | ||
Oct 26, 2023 | 27.47 | 27.47 | 0 | -0.21(-0.76%) | ||
Oct 25, 2023 | 27.68 | 27.68 | 0 | -0.06(-0.22%) | ||
Oct 24, 2023 | 27.74 | 27.74 | 0 | +0.21(+0.76%) | ||
Oct 23, 2023 | 27.53 | 27.53 | 0 | -0.12(-0.43%) | ||
Oct 20, 2023 | 27.65 | 27.65 | 0 | -0.29(-1.04%) | ||
Oct 19, 2023 | 27.94 | 27.94 | 0 | -0.26(-0.92%) | ||
Oct 18, 2023 | 28.20 | 28.20 | 0 | -0.33(-1.16%) | ||
Oct 17, 2023 | 28.53 | 28.53 | 0 | +0.04(+0.14%) | ||
Oct 16, 2023 | 28.49 | 28.49 | 0 | +0.28(+0.99%) | ||
Oct 13, 2023 | 28.21 | 28.21 | 0 | +0.02(+0.07%) | ||
Oct 12, 2023 | 28.19 | 28.19 | 0 | -0.17(-0.60%) | ||
Oct 11, 2023 | 28.36 | 28.36 | 0 | +0.12(+0.42%) | ||
Oct 10, 2023 | 28.24 | 28.24 | 0 | +0.12(+0.43%) | ||
Oct 09, 2023 | 28.12 | 28.12 | 0 | +0.20(+0.72%) | ||
Oct 06, 2023 | 27.92 | 27.92 | 0 | +0.34(+1.23%) | ||
Oct 05, 2023 | 27.58 | 27.58 | 0 | -0.02(-0.07%) | ||
Oct 04, 2023 | 27.60 | 27.60 | 0 | +0.14(+0.51%) | ||
Oct 03, 2023 | 27.46 | 27.46 | 0 | -0.26(-0.94%) | ||
Oct 02, 2023 | 27.72 | 27.72 | 0 | -0.19(-0.68%) | ||
Sep 29, 2023 | 27.91 | 27.91 | 0 | -0.26(-0.92%) | ||
Sep 28, 2023 | 28.17 | 28.17 | 0 | +0.15(+0.54%) | ||
Sep 27, 2023 | 28.02 | 28.02 | 0 | -0.42(-1.48%) | ||
Sep 25, 2023 | 28.44 | 28.44 | 0 | -0.59(-2.03%) | ||
Sep 19, 2023 | 29.03 | 29.03 | 0 | -0.08(-0.27%) | ||
Sep 18, 2023 | 29.11 | 29.11 | 0 | +0.00(+0.00%) | ||
Sep 15, 2023 | 29.11 | 29.11 | 0 | -0.20(-0.68%) | ||
Sep 14, 2023 | 29.31 | 29.31 | 0 | +0.29(+1.00%) | ||
Sep 13, 2023 | 29.02 | 29.02 | 0 | +0.02(+0.07%) | ||
Sep 12, 2023 | 29.00 | 29.00 | 0 | -0.10(-0.34%) | ||
Sep 11, 2023 | 29.10 | 29.10 | 0 | +0.06(+0.21%) | ||
Sep 08, 2023 | 29.04 | 29.04 | 0 | +0.08(+0.28%) | ||
Sep 07, 2023 | 28.96 | 28.96 | 0 | +0.04(+0.14%) | ||
Sep 06, 2023 | 28.92 | 28.92 | 0 | -0.46(-1.57%) | ||
Sep 01, 2023 | 29.38 | 29.38 | 0 | +0.02(+0.07%) | ||
Aug 31, 2023 | 29.36 | 29.36 | 0 | -0.11(-0.37%) | ||
Aug 30, 2023 | 29.47 | 29.47 | 0 | +0.06(+0.20%) | ||
Aug 29, 2023 | 29.41 | 29.41 | 0 | +0.27(+0.93%) | ||
Aug 28, 2023 | 29.14 | 29.14 | 0 | +0.11(+0.38%) | ||
Aug 25, 2023 | 29.03 | 29.03 | 0 | +0.18(+0.62%) | ||
Aug 24, 2023 | 28.85 | 28.85 | 0 | -0.26(-0.89%) | ||
Aug 23, 2023 | 29.11 | 29.11 | 0 | +0.21(+0.73%) | ||
Aug 22, 2023 | 28.90 | 28.90 | 0 | -0.11(-0.38%) | ||
Aug 21, 2023 | 29.01 | 29.01 | 0 | +0.05(+0.17%) | ||
Aug 18, 2023 | 28.96 | 28.96 | 0 | +0.05(+0.17%) | ||
Aug 17, 2023 | 28.91 | 28.91 | 0 | -0.11(-0.38%) | ||
Aug 16, 2023 | 29.02 | 29.02 | 0 | -0.15(-0.51%) | ||
Aug 15, 2023 | 29.17 | 29.17 | 0 | -0.32(-1.09%) | ||
Aug 14, 2023 | 29.49 | 29.49 | 0 | +0.02(+0.07%) | ||
Aug 11, 2023 | 29.47 | 29.47 | 0 | +0.06(+0.20%) | ||
Aug 10, 2023 | 29.41 | 29.41 | 0 | -0.04(-0.14%) | ||
Aug 09, 2023 | 29.45 | 29.45 | 0 | -0.07(-0.24%) | ||
Aug 08, 2023 | 29.52 | 29.52 | 0 | -0.12(-0.40%) | ||
Aug 07, 2023 | 29.64 | 29.64 | 0 | +0.26(+0.88%) | ||
Aug 04, 2023 | 29.38 | 29.38 | 0 | -0.14(-0.47%) | ||
Aug 03, 2023 | 29.52 | 29.52 | 0 | -0.02(-0.07%) | ||
Aug 02, 2023 | 29.54 | 29.54 | 0 | -0.27(-0.91%) | ||
Aug 01, 2023 | 29.81 | 29.81 | 0 | -0.05(-0.17%) | ||
Jul 31, 2023 | 29.86 | 29.86 | 0 | +0.01(+0.03%) | ||
Jul 28, 2023 | 29.85 | 29.85 | 0 | +0.18(+0.61%) | ||
Jul 27, 2023 | 29.67 | 29.67 | 0 | -0.17(-0.57%) | ||
Jul 26, 2023 | 29.84 | 29.84 | 0 | -0.01(-0.03%) | ||
Jul 25, 2023 | 29.85 | 29.85 | 0 | -0.08(-0.27%) | ||
Jul 24, 2023 | 29.93 | 29.93 | 0 | +0.16(+0.54%) | ||
Jul 21, 2023 | 29.77 | 29.77 | 0 | +0.04(+0.13%) | ||
Jul 20, 2023 | 29.73 | 29.73 | 0 | +0.14(+0.47%) | ||
Jul 19, 2023 | 29.59 | 29.59 | 0 | +0.05(+0.17%) | ||
Jul 18, 2023 | 29.54 | 29.54 | 0 | +0.16(+0.54%) | ||
Jul 17, 2023 | 29.38 | 29.38 | 0 | -0.02(-0.07%) | ||
Jul 14, 2023 | 29.40 | 29.40 | 0 | -0.08(-0.27%) | ||
Jul 13, 2023 | 29.48 | 29.48 | 0 | +0.18(+0.61%) | ||
Jul 12, 2023 | 29.30 | 29.30 | 0 | +0.13(+0.45%) | ||
Jul 11, 2023 | 29.17 | 29.17 | 0 | +0.25(+0.86%) | ||
Jul 10, 2023 | 28.92 | 28.92 | 0 | +0.09(+0.31%) | ||
Jul 07, 2023 | 28.83 | 28.83 | 0 | -0.06(-0.21%) | ||
Jul 06, 2023 | 28.89 | 28.89 | 0 | -0.23(-0.79%) | ||
Jul 05, 2023 | 29.12 | 29.12 | 0 | -0.18(-0.61%) | ||
Jul 03, 2023 | 29.30 | 29.30 | 0 | +0.03(+0.10%) | ||
Jun 30, 2023 | 29.27 | 29.27 | 0 | -0.38(-1.28%) | ||
Jun 29, 2023 | 29.65 | 29.65 | 0 | +0.23(+0.78%) | ||
Jun 28, 2023 | 29.42 | 29.42 | 0 | -0.07(-0.24%) | ||
Jun 27, 2023 | 29.49 | 29.49 | 0 | +0.28(+0.96%) | ||
Jun 26, 2023 | 29.21 | 29.21 | 0 | +0.06(+0.21%) | ||
Jun 23, 2023 | 29.15 | 29.15 | 0 | -0.24(-0.82%) | ||
Jun 22, 2023 | 29.39 | 29.39 | 0 | -0.05(-0.17%) | ||
Jun 21, 2023 | 29.44 | 29.44 | 0 | -0.23(-0.78%) | ||
Jun 16, 2023 | 29.67 | 29.67 | 0 | -0.01(-0.03%) | ||
Jun 15, 2023 | 29.68 | 29.68 | 0 | +0.36(+1.23%) | ||
Jun 14, 2023 | 29.32 | 29.32 | 0 | +0.00(+0.00%) | ||
Jun 13, 2023 | 29.32 | 29.32 | 0 | +0.16(+0.55%) | ||
Jun 12, 2023 | 29.16 | 29.16 | 0 | +0.15(+0.52%) | ||
Jun 09, 2023 | 29.01 | 29.01 | 0 | -0.05(-0.17%) | ||
Jun 08, 2023 | 29.06 | 29.06 | 0 | +0.13(+0.45%) | ||
Jun 07, 2023 | 28.93 | 28.93 | 0 | +0.13(+0.45%) | ||
Jun 06, 2023 | 28.80 | 28.80 | 0 | +0.04(+0.14%) | ||
Jun 05, 2023 | 28.76 | 28.76 | 0 | -0.08(-0.28%) | ||
Jun 02, 2023 | 28.84 | 28.84 | 0 | +0.47(+1.66%) | ||
Jun 01, 2023 | 28.37 | 28.37 | 0 | +0.31(+1.10%) | ||
May 31, 2023 | 28.06 | 28.06 | 0 | -0.20(-0.71%) | ||
May 26, 2023 | 28.26 | 28.26 | 0 | +0.21(+0.75%) | ||
May 25, 2023 | 28.05 | 28.05 | 0 | +0.03(+0.11%) | ||
May 24, 2023 | 28.02 | 28.02 | 0 | -0.25(-0.88%) | ||
May 23, 2023 | 28.27 | 28.27 | 0 | -0.28(-0.98%) | ||
May 22, 2023 | 28.55 | 28.55 | 0 | -0.04(-0.14%) | ||
May 19, 2023 | 28.59 | 28.59 | 0 | +0.00(+0.00%) | ||
May 18, 2023 | 28.59 | 28.59 | 0 | +0.16(+0.56%) | ||
May 17, 2023 | 28.43 | 28.43 | 0 | +0.26(+0.92%) | ||
May 16, 2023 | 28.17 | 28.17 | 0 | -0.26(-0.91%) | ||
May 15, 2023 | 28.43 | 28.43 | 0 | +0.03(+0.11%) | ||
May 12, 2023 | 28.40 | 28.40 | 0 | -0.01(-0.04%) | ||
May 11, 2023 | 28.41 | 28.41 | 0 | -0.12(-0.42%) | ||
May 10, 2023 | 28.53 | 28.53 | 0 | +0.05(+0.18%) | ||
May 09, 2023 | 28.48 | 28.48 | 0 | -0.11(-0.38%) | ||
May 08, 2023 | 28.59 | 28.59 | 0 | -0.03(-0.10%) | ||
May 05, 2023 | 28.62 | 28.62 | 0 | +0.47(+1.67%) | ||
May 04, 2023 | 28.15 | 28.15 | 0 | -0.19(-0.67%) | ||
May 03, 2023 | 28.34 | 28.34 | 0 | -0.17(-0.60%) | ||
May 02, 2023 | 28.51 | 28.51 | 0 | -0.33(-1.14%) | ||
May 01, 2023 | 28.84 | 28.84 | 0 | +0.02(+0.07%) | ||
Apr 28, 2023 | 28.82 | 28.82 | 0 | +0.28(+0.98%) | ||
Apr 27, 2023 | 28.54 | 28.54 | 0 | +0.47(+1.67%) | ||
Apr 26, 2023 | 28.07 | 28.07 | 0 | -0.18(-0.64%) | ||
Apr 25, 2023 | 28.25 | 28.25 | 0 | -0.34(-1.19%) | ||
Apr 24, 2023 | 28.59 | 28.59 | 0 | +0.05(+0.18%) | ||
Apr 21, 2023 | 28.54 | 28.54 | 0 | +0.00(+0.00%) | ||
Apr 20, 2023 | 28.54 | 28.54 | 0 | -0.13(-0.45%) | ||
Apr 19, 2023 | 28.67 | 28.67 | 0 | +0.02(+0.07%) | ||
Apr 18, 2023 | 28.65 | 28.65 | 0 | +0.04(+0.14%) | ||
Apr 17, 2023 | 28.61 | 28.61 | 0 | +0.14(+0.49%) | ||
Apr 14, 2023 | 28.47 | 28.47 | 0 | -0.05(-0.18%) | ||
Apr 13, 2023 | 28.52 | 28.52 | 0 | +0.29(+1.03%) | ||
Apr 12, 2023 | 28.23 | 28.23 | 0 | -0.03(-0.11%) | ||
Apr 11, 2023 | 28.26 | 28.26 | 0 | +0.11(+0.39%) | ||
Apr 06, 2023 | 28.15 | 28.15 | 0 | +0.07(+0.25%) | ||
Apr 05, 2023 | 28.08 | 28.08 | 0 | +0.08(+0.29%) | ||
Apr 04, 2023 | 28.00 | 28.00 | 0 | -0.10(-0.36%) | ||
Apr 03, 2023 | 28.10 | 28.10 | 0 | +0.17(+0.61%) | ||
Mar 31, 2023 | 27.93 | 27.93 | 0 | +0.22(+0.79%) | ||
Mar 30, 2023 | 27.71 | 27.71 | 0 | +0.15(+0.54%) | ||
Mar 29, 2023 | 27.56 | 27.56 | 0 | +0.37(+1.36%) | ||
Mar 28, 2023 | 27.19 | 27.19 | 0 | -0.01(-0.04%) | ||
Mar 27, 2023 | 27.20 | 27.20 | 0 | +0.12(+0.44%) | ||
Mar 24, 2023 | 27.08 | 27.08 | 0 | +0.24(+0.89%) | ||
Mar 23, 2023 | 26.84 | 26.84 | 0 | -0.04(-0.15%) | ||
Mar 22, 2023 | 26.88 | 26.88 | 0 | -0.40(-1.47%) | ||
Mar 21, 2023 | 27.28 | 27.28 | 0 | +0.23(+0.85%) | ||
Mar 20, 2023 | 27.05 | 27.05 | 0 | +0.31(+1.16%) | ||
Mar 17, 2023 | 26.74 | 26.74 | 0 | -0.38(-1.40%) | ||
Mar 16, 2023 | 27.12 | 27.12 | 0 | +0.40(+1.50%) | ||
Mar 15, 2023 | 26.72 | 26.72 | 0 | -0.33(-1.22%) | ||
Mar 14, 2023 | 27.05 | 27.05 | 0 | +0.32(+1.20%) | ||
Mar 13, 2023 | 26.73 | 26.73 | 0 | -0.04(-0.15%) | ||
Mar 10, 2023 | 26.77 | 26.77 | 0 | -0.33(-1.22%) | ||
Mar 09, 2023 | 27.10 | 27.10 | 0 | -0.49(-1.78%) | ||
Mar 08, 2023 | 27.59 | 27.59 | 0 | -0.04(-0.14%) | ||
Mar 07, 2023 | 27.63 | 27.63 | 0 | -0.44(-1.57%) | ||
Mar 06, 2023 | 28.07 | 28.07 | 0 | +0.00(+0.00%) | ||
Mar 03, 2023 | 28.07 | 28.07 | 0 | +0.37(+1.34%) | ||
Mar 02, 2023 | 27.70 | 27.70 | 0 | +0.19(+0.69%) |