Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 22.73 | 22.73 | 0 | +0.10(+0.44%) | ||
May 30, 2024 | 22.63 | 22.63 | 0 | +0.05(+0.22%) | ||
May 29, 2024 | 22.58 | 22.58 | 0 | -0.34(-1.48%) | ||
May 28, 2024 | 22.92 | 22.92 | 0 | -0.13(-0.56%) | ||
May 24, 2024 | 23.05 | 23.05 | 0 | +0.17(+0.74%) | ||
May 23, 2024 | 22.88 | 22.88 | 0 | -0.26(-1.12%) | ||
May 22, 2024 | 23.14 | 23.14 | 0 | -0.17(-0.73%) | ||
May 21, 2024 | 23.31 | 23.31 | 0 | -0.12(-0.51%) | ||
May 20, 2024 | 23.43 | 23.43 | 0 | +0.06(+0.26%) | ||
May 17, 2024 | 23.37 | 23.37 | 0 | -0.01(-0.04%) | ||
May 16, 2024 | 23.38 | 23.38 | 0 | -0.17(-0.72%) | ||
May 15, 2024 | 23.55 | 23.55 | 0 | +0.17(+0.73%) | ||
May 14, 2024 | 23.38 | 23.38 | 0 | +0.18(+0.78%) | ||
May 13, 2024 | 23.20 | 23.20 | 0 | -0.07(-0.30%) | ||
May 10, 2024 | 23.27 | 23.27 | 0 | -0.04(-0.17%) | ||
May 09, 2024 | 23.31 | 23.31 | 0 | +0.28(+1.22%) | ||
May 08, 2024 | 23.03 | 23.03 | 0 | -0.22(-0.95%) | ||
May 07, 2024 | 23.25 | 23.25 | 0 | +0.10(+0.43%) | ||
May 06, 2024 | 23.15 | 23.15 | 0 | +0.31(+1.36%) | ||
May 03, 2024 | 22.84 | 22.84 | 0 | +0.18(+0.79%) | ||
May 02, 2024 | 22.66 | 22.66 | 0 | +0.28(+1.25%) | ||
May 01, 2024 | 22.38 | 22.38 | 0 | +0.16(+0.72%) | ||
Apr 30, 2024 | 22.22 | 22.22 | 0 | -0.43(-1.90%) | ||
Apr 29, 2024 | 22.65 | 22.65 | 0 | +0.14(+0.62%) | ||
Apr 26, 2024 | 22.51 | 22.51 | 0 | +0.11(+0.49%) | ||
Apr 25, 2024 | 22.40 | 22.40 | 0 | -0.21(-0.93%) | ||
Apr 24, 2024 | 22.61 | 22.61 | 0 | -0.04(-0.18%) | ||
Apr 23, 2024 | 22.65 | 22.65 | 0 | +0.35(+1.57%) | ||
Apr 22, 2024 | 22.30 | 22.30 | 0 | +0.14(+0.63%) | ||
Apr 19, 2024 | 22.16 | 22.16 | 0 | -0.08(-0.36%) | ||
Apr 18, 2024 | 22.24 | 22.24 | 0 | -0.07(-0.31%) | ||
Apr 17, 2024 | 22.31 | 22.31 | 0 | -0.16(-0.71%) | ||
Apr 16, 2024 | 22.47 | 22.47 | 0 | -0.04(-0.18%) | ||
Apr 15, 2024 | 22.51 | 22.51 | 0 | -0.28(-1.23%) | ||
Apr 12, 2024 | 22.79 | 22.79 | 0 | -0.51(-2.19%) | ||
Apr 11, 2024 | 23.30 | 23.30 | 0 | +0.07(+0.30%) | ||
Apr 10, 2024 | 23.23 | 23.23 | 0 | -0.45(-1.90%) | ||
Apr 09, 2024 | 23.68 | 23.68 | 0 | +0.20(+0.85%) | ||
Apr 08, 2024 | 23.48 | 23.48 | 0 | +0.04(+0.17%) | ||
Apr 05, 2024 | 23.44 | 23.44 | 0 | +0.17(+0.73%) | ||
Apr 04, 2024 | 23.27 | 23.27 | 0 | -0.22(-0.94%) | ||
Apr 03, 2024 | 23.49 | 23.49 | 0 | +0.09(+0.38%) | ||
Apr 02, 2024 | 23.40 | 23.40 | 0 | -0.30(-1.27%) | ||
Apr 01, 2024 | 23.70 | 23.70 | 0 | -0.20(-0.84%) | ||
Mar 28, 2024 | 23.90 | 23.90 | 0 | +0.17(+0.72%) | ||
Mar 27, 2024 | 23.73 | 23.73 | 0 | +0.34(+1.45%) | ||
Mar 26, 2024 | 23.39 | 23.39 | 0 | +0.10(+0.43%) | ||
Mar 25, 2024 | 23.29 | 23.29 | 0 | -0.09(-0.38%) | ||
Mar 22, 2024 | 23.38 | 23.38 | 0 | -0.17(-0.72%) | ||
Mar 21, 2024 | 23.55 | 23.55 | 0 | +0.17(+0.73%) | ||
Mar 20, 2024 | 23.38 | 23.38 | 0 | +0.22(+0.95%) | ||
Mar 19, 2024 | 23.16 | 23.16 | 0 | +0.17(+0.74%) | ||
Mar 18, 2024 | 22.99 | 22.99 | 0 | -0.01(-0.04%) | ||
Mar 15, 2024 | 23.00 | 23.00 | 0 | +0.04(+0.17%) | ||
Mar 14, 2024 | 22.96 | 22.96 | 0 | -0.33(-1.42%) | ||
Mar 13, 2024 | 23.29 | 23.29 | 0 | -0.05(-0.21%) | ||
Mar 12, 2024 | 23.34 | 23.34 | 0 | +0.03(+0.13%) | ||
Mar 11, 2024 | 23.31 | 23.31 | 0 | -0.12(-0.51%) | ||
Mar 08, 2024 | 23.43 | 23.43 | 0 | -0.04(-0.17%) | ||
Mar 07, 2024 | 23.47 | 23.47 | 0 | +0.27(+1.16%) | ||
Mar 06, 2024 | 23.20 | 23.20 | 0 | +0.22(+0.96%) | ||
Mar 05, 2024 | 22.98 | 22.98 | 0 | -0.33(-1.42%) | ||
Mar 04, 2024 | 23.31 | 23.31 | 0 | +0.05(+0.21%) | ||
Mar 01, 2024 | 23.26 | 23.26 | 0 | +0.07(+0.30%) | ||
Feb 29, 2024 | 23.19 | 23.19 | 0 | +0.06(+0.26%) | ||
Feb 28, 2024 | 23.13 | 23.13 | 0 | -0.05(-0.22%) | ||
Feb 27, 2024 | 23.18 | 23.18 | 0 | +0.03(+0.13%) | ||
Feb 26, 2024 | 23.15 | 23.15 | 0 | +0.06(+0.26%) | ||
Feb 23, 2024 | 23.09 | 23.09 | 0 | +0.07(+0.30%) | ||
Feb 22, 2024 | 23.02 | 23.02 | 0 | +0.19(+0.83%) | ||
Feb 21, 2024 | 22.83 | 22.83 | 0 | -0.14(-0.61%) | ||
Feb 20, 2024 | 22.97 | 22.97 | 0 | -0.26(-1.12%) | ||
Feb 16, 2024 | 23.23 | 23.23 | 0 | -0.16(-0.68%) | ||
Feb 15, 2024 | 23.39 | 23.39 | 0 | +0.40(+1.74%) | ||
Feb 14, 2024 | 22.99 | 22.99 | 0 | +0.50(+2.22%) | ||
Feb 13, 2024 | 22.49 | 22.49 | 0 | -0.53(-2.30%) | ||
Feb 12, 2024 | 23.02 | 23.02 | 0 | +0.12(+0.52%) | ||
Feb 09, 2024 | 22.90 | 22.90 | 0 | +0.14(+0.62%) | ||
Feb 08, 2024 | 22.76 | 22.76 | 0 | +0.24(+1.07%) | ||
Feb 07, 2024 | 22.52 | 22.52 | 0 | +0.01(+0.04%) | ||
Feb 06, 2024 | 22.51 | 22.51 | 0 | +0.31(+1.40%) | ||
Feb 05, 2024 | 22.20 | 22.20 | 0 | -0.30(-1.33%) | ||
Feb 02, 2024 | 22.50 | 22.50 | 0 | +0.04(+0.18%) | ||
Feb 01, 2024 | 22.46 | 22.46 | 0 | +0.30(+1.35%) | ||
Jan 31, 2024 | 22.16 | 22.16 | 0 | -0.44(-1.95%) | ||
Jan 30, 2024 | 22.60 | 22.60 | 0 | -0.22(-0.96%) | ||
Jan 29, 2024 | 22.82 | 22.82 | 0 | +0.36(+1.60%) | ||
Jan 26, 2024 | 22.46 | 22.46 | 0 | -0.04(-0.18%) | ||
Jan 25, 2024 | 22.50 | 22.50 | 0 | +0.10(+0.45%) | ||
Jan 24, 2024 | 22.40 | 22.40 | 0 | -0.18(-0.80%) | ||
Jan 23, 2024 | 22.58 | 22.58 | 0 | -0.03(-0.13%) | ||
Jan 22, 2024 | 22.61 | 22.61 | 0 | +0.30(+1.34%) | ||
Jan 19, 2024 | 22.31 | 22.31 | 0 | +0.18(+0.81%) | ||
Jan 18, 2024 | 22.13 | 22.13 | 0 | +0.19(+0.87%) | ||
Jan 17, 2024 | 21.94 | 21.94 | 0 | -0.18(-0.81%) | ||
Jan 16, 2024 | 22.12 | 22.12 | 0 | -0.11(-0.49%) | ||
Jan 12, 2024 | 22.23 | 22.23 | 0 | -0.01(-0.04%) | ||
Jan 11, 2024 | 22.24 | 22.24 | 0 | +0.04(+0.18%) | ||
Jan 10, 2024 | 22.20 | 22.20 | 0 | +0.13(+0.59%) | ||
Jan 09, 2024 | 22.07 | 22.07 | 0 | -0.09(-0.41%) | ||
Jan 08, 2024 | 22.16 | 22.16 | 0 | +0.36(+1.65%) | ||
Jan 05, 2024 | 21.80 | 21.80 | 0 | -0.02(-0.09%) | ||
Jan 04, 2024 | 21.82 | 21.82 | 0 | -0.07(-0.32%) | ||
Jan 03, 2024 | 21.89 | 21.89 | 0 | -0.47(-2.10%) | ||
Jan 02, 2024 | 22.36 | 22.36 | 0 | -0.26(-1.15%) | ||
Dec 29, 2023 | 22.62 | 22.62 | 0 | -0.22(-0.96%) | ||
Dec 28, 2023 | 22.84 | 22.84 | 0 | -0.14(-0.61%) | ||
Dec 27, 2023 | 22.98 | 22.98 | 0 | +0.03(+0.13%) | ||
Dec 26, 2023 | 22.95 | 22.95 | 0 | +0.14(+0.61%) | ||
Dec 22, 2023 | 22.81 | 22.81 | 0 | +0.30(+1.33%) | ||
Dec 21, 2023 | 22.51 | 22.51 | 0 | +0.37(+1.67%) | ||
Dec 20, 2023 | 22.14 | 22.14 | 0 | -0.43(-1.91%) | ||
Dec 19, 2023 | 22.57 | 22.57 | 0 | +0.31(+1.39%) | ||
Dec 18, 2023 | 22.26 | 22.26 | 0 | +0.02(+0.09%) | ||
Dec 15, 2023 | 22.24 | 22.24 | 0 | -0.19(-0.85%) | ||
Dec 14, 2023 | 22.43 | 22.43 | 0 | +0.38(+1.72%) | ||
Dec 13, 2023 | 22.05 | 22.05 | 0 | +0.43(+1.99%) | ||
Dec 12, 2023 | 21.62 | 21.62 | 0 | +0.10(+0.46%) | ||
Dec 11, 2023 | 21.52 | 21.52 | 0 | +0.12(+0.56%) | ||
Dec 08, 2023 | 21.40 | 21.40 | 0 | +0.07(+0.33%) | ||
Dec 07, 2023 | 21.33 | 21.33 | 0 | +0.07(+0.33%) | ||
Dec 06, 2023 | 21.26 | 21.26 | 0 | +0.02(+0.09%) | ||
Dec 05, 2023 | 21.24 | 21.24 | 0 | -0.23(-1.07%) | ||
Dec 04, 2023 | 21.47 | 21.47 | 0 | +0.10(+0.47%) | ||
Dec 01, 2023 | 21.37 | 21.37 | 0 | +0.44(+2.10%) | ||
Nov 30, 2023 | 20.93 | 20.93 | 0 | +0.11(+0.53%) | ||
Nov 29, 2023 | 20.82 | 20.82 | 0 | +0.12(+0.58%) | ||
Nov 28, 2023 | 20.70 | 20.70 | 0 | -0.09(-0.43%) | ||
Nov 27, 2023 | 20.79 | 20.79 | 0 | -0.08(-0.38%) | ||
Nov 24, 2023 | 20.87 | 20.87 | 0 | +0.10(+0.48%) | ||
Nov 22, 2023 | 20.77 | 20.77 | 0 | +0.11(+0.53%) | ||
Nov 21, 2023 | 20.66 | 20.66 | 0 | -0.13(-0.63%) | ||
Nov 20, 2023 | 20.79 | 20.79 | 0 | +0.12(+0.58%) | ||
Nov 17, 2023 | 20.67 | 20.67 | 0 | +0.17(+0.83%) | ||
Nov 16, 2023 | 20.50 | 20.50 | 0 | -0.18(-0.87%) | ||
Nov 15, 2023 | 20.68 | 20.68 | 0 | -0.02(-0.10%) | ||
Nov 14, 2023 | 20.70 | 20.70 | 0 | +0.83(+4.18%) | ||
Nov 13, 2023 | 19.87 | 19.87 | 0 | +0.05(+0.25%) | ||
Nov 10, 2023 | 19.82 | 19.82 | 0 | +0.20(+1.02%) | ||
Nov 09, 2023 | 19.62 | 19.62 | 0 | -0.21(-1.06%) | ||
Nov 08, 2023 | 19.83 | 19.83 | 0 | -0.14(-0.70%) | ||
Nov 07, 2023 | 19.97 | 19.97 | 0 | +0.12(+0.60%) | ||
Nov 06, 2023 | 19.85 | 19.85 | 0 | -0.20(-1.00%) | ||
Nov 03, 2023 | 20.05 | 20.05 | 0 | +0.44(+2.24%) | ||
Nov 02, 2023 | 19.61 | 19.61 | 0 | +0.36(+1.87%) | ||
Nov 01, 2023 | 19.25 | 19.25 | 0 | +0.01(+0.05%) | ||
Oct 31, 2023 | 19.24 | 19.24 | 0 | +0.21(+1.10%) | ||
Oct 30, 2023 | 19.03 | 19.03 | 0 | +0.07(+0.37%) | ||
Oct 27, 2023 | 18.96 | 18.96 | 0 | -0.15(-0.78%) | ||
Oct 26, 2023 | 19.11 | 19.11 | 0 | -0.10(-0.52%) | ||
Oct 25, 2023 | 19.21 | 19.21 | 0 | -0.32(-1.64%) | ||
Oct 24, 2023 | 19.53 | 19.53 | 0 | +0.11(+0.57%) | ||
Oct 23, 2023 | 19.42 | 19.42 | 0 | -0.13(-0.66%) | ||
Oct 20, 2023 | 19.55 | 19.55 | 0 | -0.24(-1.21%) | ||
Oct 19, 2023 | 19.79 | 19.79 | 0 | -0.25(-1.25%) | ||
Oct 18, 2023 | 20.04 | 20.04 | 0 | -0.40(-1.96%) | ||
Oct 17, 2023 | 20.44 | 20.44 | 0 | +0.20(+0.99%) | ||
Oct 16, 2023 | 20.24 | 20.24 | 0 | +0.28(+1.40%) | ||
Oct 13, 2023 | 19.96 | 19.96 | 0 | -0.08(-0.40%) | ||
Oct 12, 2023 | 20.04 | 20.04 | 0 | -0.47(-2.29%) | ||
Oct 11, 2023 | 20.51 | 20.51 | 0 | -0.14(-0.68%) | ||
Oct 10, 2023 | 20.65 | 20.65 | 0 | +0.21(+1.03%) | ||
Oct 09, 2023 | 20.44 | 20.44 | 0 | +0.12(+0.59%) | ||
Oct 06, 2023 | 20.32 | 20.32 | 0 | +0.12(+0.59%) | ||
Oct 05, 2023 | 20.20 | 20.20 | 0 | -0.06(-0.30%) | ||
Oct 04, 2023 | 20.26 | 20.26 | 0 | +0.08(+0.40%) | ||
Oct 03, 2023 | 20.18 | 20.18 | 0 | -0.26(-1.27%) | ||
Oct 02, 2023 | 20.44 | 20.44 | 0 | -0.24(-1.16%) | ||
Sep 29, 2023 | 20.68 | 20.68 | 0 | -0.10(-0.48%) | ||
Sep 28, 2023 | 20.78 | 20.78 | 0 | +0.15(+0.73%) | ||
Sep 27, 2023 | 20.63 | 20.63 | 0 | -0.11(-0.53%) | ||
Sep 25, 2023 | 20.74 | 20.74 | 0 | -0.44(-2.08%) | ||
Sep 19, 2023 | 21.18 | 21.18 | 0 | -0.06(-0.28%) | ||
Sep 18, 2023 | 21.24 | 21.24 | 0 | -0.03(-0.14%) | ||
Sep 15, 2023 | 21.27 | 21.27 | 0 | -0.16(-0.75%) | ||
Sep 14, 2023 | 21.43 | 21.43 | 0 | +0.16(+0.75%) | ||
Sep 13, 2023 | 21.27 | 21.27 | 0 | -0.07(-0.33%) | ||
Sep 12, 2023 | 21.34 | 21.34 | 0 | +0.01(+0.05%) | ||
Sep 11, 2023 | 21.33 | 21.33 | 0 | +0.04(+0.19%) | ||
Sep 08, 2023 | 21.29 | 21.29 | 0 | -0.14(-0.65%) | ||
Sep 07, 2023 | 21.43 | 21.43 | 0 | -0.21(-0.97%) | ||
Sep 06, 2023 | 21.64 | 21.64 | 0 | -0.38(-1.73%) | ||
Sep 01, 2023 | 22.02 | 22.02 | 0 | +0.12(+0.55%) | ||
Aug 31, 2023 | 21.90 | 21.90 | 0 | +0.01(+0.05%) | ||
Aug 30, 2023 | 21.89 | 21.89 | 0 | +0.15(+0.69%) | ||
Aug 29, 2023 | 21.74 | 21.74 | 0 | +0.29(+1.35%) | ||
Aug 28, 2023 | 21.45 | 21.45 | 0 | +0.12(+0.56%) | ||
Aug 25, 2023 | 21.33 | 21.33 | 0 | +0.17(+0.80%) | ||
Aug 24, 2023 | 21.16 | 21.16 | 0 | -0.22(-1.03%) | ||
Aug 23, 2023 | 21.38 | 21.38 | 0 | +0.15(+0.71%) | ||
Aug 22, 2023 | 21.23 | 21.23 | 0 | -0.04(-0.19%) | ||
Aug 21, 2023 | 21.27 | 21.27 | 0 | +0.10(+0.47%) | ||
Aug 18, 2023 | 21.17 | 21.17 | 0 | +0.11(+0.52%) | ||
Aug 17, 2023 | 21.06 | 21.06 | 0 | -0.22(-1.03%) | ||
Aug 16, 2023 | 21.28 | 21.28 | 0 | -0.24(-1.12%) | ||
Aug 15, 2023 | 21.52 | 21.52 | 0 | -0.26(-1.19%) | ||
Aug 14, 2023 | 21.78 | 21.78 | 0 | +0.04(+0.18%) | ||
Aug 11, 2023 | 21.74 | 21.74 | 0 | +0.09(+0.42%) | ||
Aug 10, 2023 | 21.65 | 21.65 | 0 | +0.10(+0.46%) | ||
Aug 09, 2023 | 21.55 | 21.55 | 0 | -0.21(-0.97%) | ||
Aug 08, 2023 | 21.76 | 21.76 | 0 | -0.17(-0.78%) | ||
Aug 07, 2023 | 21.93 | 21.93 | 0 | +0.02(+0.09%) | ||
Aug 04, 2023 | 21.91 | 21.91 | 0 | -0.13(-0.59%) | ||
Aug 03, 2023 | 22.04 | 22.04 | 0 | -0.09(-0.41%) | ||
Aug 02, 2023 | 22.13 | 22.13 | 0 | -0.43(-1.91%) | ||
Aug 01, 2023 | 22.56 | 22.56 | 0 | -0.01(-0.04%) | ||
Jul 31, 2023 | 22.57 | 22.57 | 0 | +0.20(+0.89%) | ||
Jul 28, 2023 | 22.37 | 22.37 | 0 | +0.22(+0.99%) | ||
Jul 27, 2023 | 22.15 | 22.15 | 0 | -0.33(-1.47%) | ||
Jul 26, 2023 | 22.48 | 22.48 | 0 | +0.11(+0.49%) | ||
Jul 25, 2023 | 22.37 | 22.37 | 0 | +0.08(+0.36%) | ||
Jul 24, 2023 | 22.29 | 22.29 | 0 | -0.07(-0.31%) | ||
Jul 21, 2023 | 22.36 | 22.36 | 0 | +0.00(+0.00%) | ||
Jul 20, 2023 | 22.36 | 22.36 | 0 | -0.18(-0.80%) | ||
Jul 19, 2023 | 22.54 | 22.54 | 0 | -0.01(-0.04%) | ||
Jul 18, 2023 | 22.55 | 22.55 | 0 | +0.11(+0.49%) | ||
Jul 17, 2023 | 22.44 | 22.44 | 0 | +0.09(+0.40%) | ||
Jul 14, 2023 | 22.35 | 22.35 | 0 | -0.19(-0.84%) | ||
Jul 13, 2023 | 22.54 | 22.54 | 0 | +0.07(+0.31%) | ||
Jul 12, 2023 | 22.47 | 22.47 | 0 | +0.13(+0.58%) | ||
Jul 11, 2023 | 22.34 | 22.34 | 0 | +0.23(+1.04%) | ||
Jul 10, 2023 | 22.11 | 22.11 | 0 | +0.36(+1.66%) | ||
Jul 07, 2023 | 21.75 | 21.75 | 0 | +0.14(+0.65%) | ||
Jul 06, 2023 | 21.61 | 21.61 | 0 | -0.22(-1.01%) | ||
Jul 05, 2023 | 21.83 | 21.83 | 0 | -0.19(-0.86%) | ||
Jul 03, 2023 | 22.02 | 22.02 | 0 | -0.10(-0.45%) | ||
Jun 30, 2023 | 22.12 | 22.12 | 0 | +0.19(+0.87%) | ||
Jun 29, 2023 | 21.93 | 21.93 | 0 | +0.22(+1.01%) | ||
Jun 28, 2023 | 21.71 | 21.71 | 0 | +0.12(+0.56%) | ||
Jun 27, 2023 | 21.59 | 21.59 | 0 | +0.28(+1.31%) | ||
Jun 26, 2023 | 21.31 | 21.31 | 0 | -0.03(-0.14%) | ||
Jun 23, 2023 | 21.34 | 21.34 | 0 | -0.20(-0.93%) | ||
Jun 22, 2023 | 21.54 | 21.54 | 0 | -0.05(-0.23%) | ||
Jun 21, 2023 | 21.59 | 21.59 | 0 | -0.20(-0.92%) | ||
Jun 16, 2023 | 21.79 | 21.79 | 0 | -0.05(-0.23%) | ||
Jun 15, 2023 | 21.84 | 21.84 | 0 | +0.13(+0.60%) |