Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 20.66 | 20.66 | 0 | +0.29(+1.42%) | ||
May 30, 2024 | 20.37 | 20.37 | 0 | +0.01(+0.05%) | ||
May 29, 2024 | 20.36 | 20.36 | 0 | -0.23(-1.12%) | ||
May 28, 2024 | 20.59 | 20.59 | 0 | -0.09(-0.44%) | ||
May 24, 2024 | 20.68 | 20.68 | 0 | +0.04(+0.19%) | ||
May 23, 2024 | 20.64 | 20.64 | 0 | -0.21(-1.01%) | ||
May 22, 2024 | 20.85 | 20.85 | 0 | -0.09(-0.43%) | ||
May 21, 2024 | 20.94 | 20.94 | 0 | +0.07(+0.34%) | ||
May 20, 2024 | 20.87 | 20.87 | 0 | -0.10(-0.48%) | ||
May 17, 2024 | 20.97 | 20.97 | 0 | +0.06(+0.29%) | ||
May 16, 2024 | 20.91 | 20.91 | 0 | +0.01(+0.05%) | ||
May 15, 2024 | 20.90 | 20.90 | 0 | +0.12(+0.58%) | ||
May 14, 2024 | 20.78 | 20.78 | 0 | +0.03(+0.14%) | ||
May 13, 2024 | 20.75 | 20.75 | 0 | -0.03(-0.14%) | ||
May 10, 2024 | 20.78 | 20.78 | 0 | +0.03(+0.14%) | ||
May 09, 2024 | 20.75 | 20.75 | 0 | +0.15(+0.73%) | ||
May 08, 2024 | 20.60 | 20.60 | 0 | -0.02(-0.10%) | ||
May 07, 2024 | 20.62 | 20.62 | 0 | +0.05(+0.24%) | ||
May 06, 2024 | 20.57 | 20.57 | 0 | +0.19(+0.93%) | ||
May 03, 2024 | 20.38 | 20.38 | 0 | +0.05(+0.25%) | ||
May 02, 2024 | 20.33 | 20.33 | 0 | +0.10(+0.49%) | ||
May 01, 2024 | 20.23 | 20.23 | 0 | -0.02(-0.10%) | ||
Apr 30, 2024 | 20.25 | 20.25 | 0 | -0.28(-1.36%) | ||
Apr 29, 2024 | 20.53 | 20.53 | 0 | +0.05(+0.24%) | ||
Apr 26, 2024 | 20.48 | 20.48 | 0 | +0.02(+0.10%) | ||
Apr 25, 2024 | 20.46 | 20.46 | 0 | -0.11(-0.53%) | ||
Apr 24, 2024 | 20.57 | 20.57 | 0 | +0.05(+0.24%) | ||
Apr 23, 2024 | 20.52 | 20.52 | 0 | +0.15(+0.74%) | ||
Apr 22, 2024 | 20.37 | 20.37 | 0 | +0.11(+0.54%) | ||
Apr 19, 2024 | 20.26 | 20.26 | 0 | +0.11(+0.55%) | ||
Apr 18, 2024 | 20.15 | 20.15 | 0 | +0.00(+0.00%) | ||
Apr 17, 2024 | 20.15 | 20.15 | 0 | -0.04(-0.20%) | ||
Apr 16, 2024 | 20.19 | 20.19 | 0 | -0.11(-0.54%) | ||
Apr 15, 2024 | 20.30 | 20.30 | 0 | -0.15(-0.73%) | ||
Apr 12, 2024 | 20.45 | 20.45 | 0 | -0.26(-1.26%) | ||
Apr 11, 2024 | 20.71 | 20.71 | 0 | -0.03(-0.14%) | ||
Apr 10, 2024 | 20.74 | 20.74 | 0 | -0.11(-0.53%) | ||
Apr 09, 2024 | 20.85 | 20.85 | 0 | +0.05(+0.24%) | ||
Apr 08, 2024 | 20.80 | 20.80 | 0 | -0.07(-0.34%) | ||
Apr 05, 2024 | 20.87 | 20.87 | 0 | +0.16(+0.77%) | ||
Apr 04, 2024 | 20.71 | 20.71 | 0 | -0.12(-0.58%) | ||
Apr 03, 2024 | 20.83 | 20.83 | 0 | +0.00(+0.00%) | ||
Apr 02, 2024 | 20.83 | 20.83 | 0 | -0.03(-0.14%) | ||
Apr 01, 2024 | 20.86 | 20.86 | 0 | -0.01(-0.05%) | ||
Mar 28, 2024 | 20.87 | 20.87 | 0 | +0.10(+0.48%) | ||
Mar 27, 2024 | 20.77 | 20.77 | 0 | +0.21(+1.02%) | ||
Mar 26, 2024 | 20.56 | 20.56 | 0 | -0.06(-0.29%) | ||
Mar 25, 2024 | 20.62 | 20.62 | 0 | +0.04(+0.19%) | ||
Mar 22, 2024 | 20.58 | 20.58 | 0 | -0.06(-0.29%) | ||
Mar 21, 2024 | 20.64 | 20.64 | 0 | +0.05(+0.24%) | ||
Mar 20, 2024 | 20.59 | 20.59 | 0 | +0.07(+0.34%) | ||
Mar 19, 2024 | 20.52 | 20.52 | 0 | +0.14(+0.69%) | ||
Mar 18, 2024 | 20.38 | 20.38 | 0 | +0.07(+0.34%) | ||
Mar 15, 2024 | 20.31 | 20.31 | 0 | -0.08(-0.39%) | ||
Mar 14, 2024 | 20.39 | 20.39 | 0 | -0.02(-0.10%) | ||
Mar 13, 2024 | 20.41 | 20.41 | 0 | +0.09(+0.44%) | ||
Mar 12, 2024 | 20.32 | 20.32 | 0 | +0.14(+0.69%) | ||
Mar 11, 2024 | 20.18 | 20.18 | 0 | +0.06(+0.30%) | ||
Mar 08, 2024 | 20.12 | 20.12 | 0 | -0.12(-0.59%) | ||
Mar 07, 2024 | 20.24 | 20.24 | 0 | +0.14(+0.70%) | ||
Mar 06, 2024 | 20.10 | 20.10 | 0 | +0.09(+0.45%) | ||
Mar 05, 2024 | 20.01 | 20.01 | 0 | -0.09(-0.45%) | ||
Mar 04, 2024 | 20.10 | 20.10 | 0 | +0.01(+0.05%) | ||
Mar 01, 2024 | 20.09 | 20.09 | 0 | +0.17(+0.85%) | ||
Feb 29, 2024 | 19.92 | 19.92 | 0 | +0.03(+0.15%) | ||
Feb 28, 2024 | 19.89 | 19.89 | 0 | -0.01(-0.05%) | ||
Feb 27, 2024 | 19.90 | 19.90 | 0 | -0.04(-0.20%) | ||
Feb 26, 2024 | 19.94 | 19.94 | 0 | -0.05(-0.25%) | ||
Feb 23, 2024 | 19.99 | 19.99 | 0 | -0.01(-0.05%) | ||
Feb 22, 2024 | 20.00 | 20.00 | 0 | +0.15(+0.76%) | ||
Feb 21, 2024 | 19.85 | 19.85 | 0 | +0.07(+0.35%) | ||
Feb 20, 2024 | 19.78 | 19.78 | 0 | -0.08(-0.40%) | ||
Feb 16, 2024 | 19.86 | 19.86 | 0 | -0.03(-0.15%) | ||
Feb 15, 2024 | 19.89 | 19.89 | 0 | +0.23(+1.17%) | ||
Feb 14, 2024 | 19.66 | 19.66 | 0 | +0.10(+0.51%) | ||
Feb 13, 2024 | 19.56 | 19.56 | 0 | -0.18(-0.91%) | ||
Feb 12, 2024 | 19.74 | 19.74 | 0 | +0.03(+0.15%) | ||
Feb 09, 2024 | 19.71 | 19.71 | 0 | -0.10(-0.50%) | ||
Feb 08, 2024 | 19.81 | 19.81 | 0 | +0.09(+0.46%) | ||
Feb 07, 2024 | 19.72 | 19.72 | 0 | +0.07(+0.36%) | ||
Feb 06, 2024 | 19.65 | 19.65 | 0 | +0.07(+0.36%) | ||
Feb 05, 2024 | 19.58 | 19.58 | 0 | -0.05(-0.25%) | ||
Feb 02, 2024 | 19.63 | 19.63 | 0 | +0.06(+0.31%) | ||
Feb 01, 2024 | 19.57 | 19.57 | 0 | +0.14(+0.72%) | ||
Jan 31, 2024 | 19.43 | 19.43 | 0 | -0.26(-1.32%) | ||
Jan 30, 2024 | 19.69 | 19.69 | 0 | +0.08(+0.41%) | ||
Jan 29, 2024 | 19.61 | 19.61 | 0 | +0.03(+0.15%) | ||
Jan 26, 2024 | 19.58 | 19.58 | 0 | +0.04(+0.20%) | ||
Jan 25, 2024 | 19.54 | 19.54 | 0 | +0.26(+1.35%) | ||
Jan 24, 2024 | 19.28 | 19.28 | 0 | +0.02(+0.10%) | ||
Jan 23, 2024 | 19.26 | 19.26 | 0 | +0.09(+0.47%) | ||
Jan 22, 2024 | 19.17 | 19.17 | 0 | +0.00(+0.00%) | ||
Jan 19, 2024 | 19.17 | 19.17 | 0 | +0.15(+0.79%) | ||
Jan 18, 2024 | 19.02 | 19.02 | 0 | +0.02(+0.11%) | ||
Jan 17, 2024 | 19.00 | 19.00 | 0 | -0.07(-0.37%) | ||
Jan 16, 2024 | 19.07 | 19.07 | 0 | -0.18(-0.94%) | ||
Jan 12, 2024 | 19.25 | 19.25 | 0 | +0.17(+0.89%) | ||
Jan 11, 2024 | 19.08 | 19.08 | 0 | +0.00(+0.00%) | ||
Jan 10, 2024 | 19.08 | 19.08 | 0 | +0.02(+0.10%) | ||
Jan 09, 2024 | 19.06 | 19.06 | 0 | -0.11(-0.57%) | ||
Jan 08, 2024 | 19.17 | 19.17 | 0 | +0.06(+0.31%) | ||
Jan 05, 2024 | 19.11 | 19.11 | 0 | +0.01(+0.05%) | ||
Jan 04, 2024 | 19.10 | 19.10 | 0 | -0.12(-0.62%) | ||
Jan 03, 2024 | 19.22 | 19.22 | 0 | +0.08(+0.42%) | ||
Jan 02, 2024 | 19.14 | 19.14 | 0 | +0.14(+0.74%) | ||
Dec 29, 2023 | 19.00 | 19.00 | 0 | +0.00(+0.00%) | ||
Dec 28, 2023 | 19.00 | 19.00 | 0 | -0.06(-0.31%) | ||
Dec 27, 2023 | 19.06 | 19.06 | 0 | +0.01(+0.05%) | ||
Dec 26, 2023 | 19.05 | 19.05 | 0 | +0.11(+0.58%) | ||
Dec 22, 2023 | 18.94 | 18.94 | 0 | +0.06(+0.32%) | ||
Dec 21, 2023 | 18.88 | 18.88 | 0 | +0.12(+0.64%) | ||
Dec 20, 2023 | 18.76 | 18.76 | 0 | -0.25(-1.32%) | ||
Dec 19, 2023 | 19.01 | 19.01 | 0 | +0.01(+0.05%) | ||
Dec 18, 2023 | 19.00 | 19.00 | 0 | +0.14(+0.74%) | ||
Dec 15, 2023 | 18.86 | 18.86 | 0 | -0.06(-0.32%) | ||
Dec 14, 2023 | 18.92 | 18.92 | 0 | +0.00(+0.00%) | ||
Dec 13, 2023 | 18.92 | 18.92 | 0 | +0.21(+1.12%) | ||
Dec 12, 2023 | 18.71 | 18.71 | 0 | -0.01(-0.05%) | ||
Dec 11, 2023 | 18.72 | 18.72 | 0 | +0.07(+0.38%) | ||
Dec 08, 2023 | 18.65 | 18.65 | 0 | +0.08(+0.43%) | ||
Dec 07, 2023 | 18.57 | 18.57 | 0 | -0.01(-0.05%) | ||
Dec 06, 2023 | 18.58 | 18.58 | 0 | -0.13(-0.69%) | ||
Dec 05, 2023 | 18.71 | 18.71 | 0 | -0.43(-2.25%) | ||
Dec 04, 2023 | 19.14 | 19.14 | 0 | -0.01(-0.05%) | ||
Dec 01, 2023 | 19.15 | 19.15 | 0 | +0.08(+0.42%) | ||
Nov 30, 2023 | 19.07 | 19.07 | 0 | +0.14(+0.74%) | ||
Nov 29, 2023 | 18.93 | 18.93 | 0 | -0.07(-0.37%) | ||
Nov 28, 2023 | 19.00 | 19.00 | 0 | -0.01(-0.05%) | ||
Nov 27, 2023 | 19.01 | 19.01 | 0 | -0.07(-0.37%) | ||
Nov 24, 2023 | 19.08 | 19.08 | 0 | +0.07(+0.37%) | ||
Nov 22, 2023 | 19.01 | 19.01 | 0 | +0.08(+0.42%) | ||
Nov 21, 2023 | 18.93 | 18.93 | 0 | -0.02(-0.11%) | ||
Nov 20, 2023 | 18.95 | 18.95 | 0 | +0.03(+0.16%) | ||
Nov 17, 2023 | 18.92 | 18.92 | 0 | +0.09(+0.48%) | ||
Nov 16, 2023 | 18.83 | 18.83 | 0 | -0.11(-0.58%) | ||
Nov 15, 2023 | 18.94 | 18.94 | 0 | -0.01(-0.05%) | ||
Nov 14, 2023 | 18.95 | 18.95 | 0 | +0.20(+1.07%) | ||
Nov 13, 2023 | 18.75 | 18.75 | 0 | +0.05(+0.27%) | ||
Nov 10, 2023 | 18.70 | 18.70 | 0 | +0.20(+1.08%) | ||
Nov 09, 2023 | 18.50 | 18.50 | 0 | -0.16(-0.86%) | ||
Nov 08, 2023 | 18.66 | 18.66 | 0 | -0.07(-0.37%) | ||
Nov 07, 2023 | 18.73 | 18.73 | 0 | -0.10(-0.53%) | ||
Nov 06, 2023 | 18.83 | 18.83 | 0 | +0.01(+0.05%) | ||
Nov 03, 2023 | 18.82 | 18.82 | 0 | +0.03(+0.16%) | ||
Nov 02, 2023 | 18.79 | 18.79 | 0 | +0.41(+2.23%) | ||
Nov 01, 2023 | 18.38 | 18.38 | 0 | +0.07(+0.38%) | ||
Oct 31, 2023 | 18.31 | 18.31 | 0 | +0.09(+0.49%) | ||
Oct 30, 2023 | 18.22 | 18.22 | 0 | +0.18(+1.00%) | ||
Oct 27, 2023 | 18.04 | 18.04 | 0 | -0.29(-1.58%) | ||
Oct 26, 2023 | 18.33 | 18.33 | 0 | -0.08(-0.43%) | ||
Oct 25, 2023 | 18.41 | 18.41 | 0 | +0.02(+0.11%) | ||
Oct 24, 2023 | 18.39 | 18.39 | 0 | +0.04(+0.22%) | ||
Oct 23, 2023 | 18.35 | 18.35 | 0 | -0.13(-0.70%) | ||
Oct 20, 2023 | 18.48 | 18.48 | 0 | -0.21(-1.12%) | ||
Oct 19, 2023 | 18.69 | 18.69 | 0 | -0.11(-0.59%) | ||
Oct 18, 2023 | 18.80 | 18.80 | 0 | -0.04(-0.21%) | ||
Oct 17, 2023 | 18.84 | 18.84 | 0 | +0.07(+0.37%) | ||
Oct 16, 2023 | 18.77 | 18.77 | 0 | +0.22(+1.19%) | ||
Oct 13, 2023 | 18.55 | 18.55 | 0 | +0.15(+0.82%) | ||
Oct 12, 2023 | 18.40 | 18.40 | 0 | -0.08(-0.43%) | ||
Oct 11, 2023 | 18.48 | 18.48 | 0 | -0.03(-0.16%) | ||
Oct 10, 2023 | 18.51 | 18.51 | 0 | +0.08(+0.43%) | ||
Oct 09, 2023 | 18.43 | 18.43 | 0 | +0.30(+1.65%) | ||
Oct 06, 2023 | 18.13 | 18.13 | 0 | +0.12(+0.67%) | ||
Oct 05, 2023 | 18.01 | 18.01 | 0 | -0.08(-0.44%) | ||
Oct 04, 2023 | 18.09 | 18.09 | 0 | -0.12(-0.66%) | ||
Oct 03, 2023 | 18.21 | 18.21 | 0 | -0.11(-0.60%) | ||
Oct 02, 2023 | 18.32 | 18.32 | 0 | -0.16(-0.87%) | ||
Sep 29, 2023 | 18.48 | 18.48 | 0 | -0.13(-0.70%) | ||
Sep 28, 2023 | 18.61 | 18.61 | 0 | +0.02(+0.11%) | ||
Sep 27, 2023 | 18.59 | 18.59 | 0 | -0.09(-0.48%) | ||
Sep 25, 2023 | 18.68 | 18.68 | 0 | -0.33(-1.74%) | ||
Sep 19, 2023 | 19.01 | 19.01 | 0 | -0.10(-0.52%) | ||
Sep 18, 2023 | 19.11 | 19.11 | 0 | +0.02(+0.10%) | ||
Sep 15, 2023 | 19.09 | 19.09 | 0 | -0.23(-1.19%) | ||
Sep 14, 2023 | 19.32 | 19.32 | 0 | +0.21(+1.10%) | ||
Sep 13, 2023 | 19.11 | 19.11 | 0 | -0.07(-0.36%) | ||
Sep 12, 2023 | 19.18 | 19.18 | 0 | +0.08(+0.42%) | ||
Sep 11, 2023 | 19.10 | 19.10 | 0 | +0.03(+0.16%) | ||
Sep 08, 2023 | 19.07 | 19.07 | 0 | +0.09(+0.47%) | ||
Sep 07, 2023 | 18.98 | 18.98 | 0 | -0.01(-0.05%) | ||
Sep 06, 2023 | 18.99 | 18.99 | 0 | -0.12(-0.63%) | ||
Sep 01, 2023 | 19.11 | 19.11 | 0 | +0.13(+0.68%) | ||
Aug 31, 2023 | 18.98 | 18.98 | 0 | -0.03(-0.16%) | ||
Aug 30, 2023 | 19.01 | 19.01 | 0 | +0.03(+0.16%) | ||
Aug 29, 2023 | 18.98 | 18.98 | 0 | +0.15(+0.80%) | ||
Aug 28, 2023 | 18.83 | 18.83 | 0 | +0.10(+0.53%) | ||
Aug 25, 2023 | 18.73 | 18.73 | 0 | +0.13(+0.70%) | ||
Aug 24, 2023 | 18.60 | 18.60 | 0 | -0.13(-0.69%) | ||
Aug 23, 2023 | 18.73 | 18.73 | 0 | +0.09(+0.48%) | ||
Aug 22, 2023 | 18.64 | 18.64 | 0 | -0.08(-0.43%) | ||
Aug 21, 2023 | 18.72 | 18.72 | 0 | -0.05(-0.27%) | ||
Aug 18, 2023 | 18.77 | 18.77 | 0 | +0.00(+0.00%) | ||
Aug 17, 2023 | 18.77 | 18.77 | 0 | +0.00(+0.00%) | ||
Aug 16, 2023 | 18.77 | 18.77 | 0 | -0.08(-0.42%) | ||
Aug 15, 2023 | 18.85 | 18.85 | 0 | -0.24(-1.26%) | ||
Aug 14, 2023 | 19.09 | 19.09 | 0 | -0.03(-0.16%) | ||
Aug 11, 2023 | 19.12 | 19.12 | 0 | +0.14(+0.74%) | ||
Aug 10, 2023 | 18.98 | 18.98 | 0 | -0.01(-0.05%) | ||
Aug 09, 2023 | 18.99 | 18.99 | 0 | +0.06(+0.32%) | ||
Aug 08, 2023 | 18.93 | 18.93 | 0 | +0.07(+0.37%) | ||
Aug 07, 2023 | 18.86 | 18.86 | 0 | +0.10(+0.53%) | ||
Aug 04, 2023 | 18.76 | 18.76 | 0 | -0.05(-0.27%) | ||
Aug 03, 2023 | 18.81 | 18.81 | 0 | +0.02(+0.11%) | ||
Aug 02, 2023 | 18.79 | 18.79 | 0 | -0.16(-0.84%) | ||
Aug 01, 2023 | 18.95 | 18.95 | 0 | -0.06(-0.32%) | ||
Jul 31, 2023 | 19.01 | 19.01 | 0 | +0.05(+0.26%) | ||
Jul 28, 2023 | 18.96 | 18.96 | 0 | +0.15(+0.80%) | ||
Jul 27, 2023 | 18.81 | 18.81 | 0 | -0.17(-0.90%) | ||
Jul 26, 2023 | 18.98 | 18.98 | 0 | -0.07(-0.37%) | ||
Jul 25, 2023 | 19.05 | 19.05 | 0 | +0.03(+0.16%) | ||
Jul 24, 2023 | 19.02 | 19.02 | 0 | +0.14(+0.74%) | ||
Jul 21, 2023 | 18.88 | 18.88 | 0 | +0.10(+0.53%) | ||
Jul 20, 2023 | 18.78 | 18.78 | 0 | +0.15(+0.81%) | ||
Jul 19, 2023 | 18.63 | 18.63 | 0 | +0.14(+0.76%) | ||
Jul 18, 2023 | 18.49 | 18.49 | 0 | +0.14(+0.76%) | ||
Jul 17, 2023 | 18.35 | 18.35 | 0 | -0.10(-0.54%) | ||
Jul 14, 2023 | 18.45 | 18.45 | 0 | -0.14(-0.75%) | ||
Jul 13, 2023 | 18.59 | 18.59 | 0 | +0.07(+0.38%) | ||
Jul 12, 2023 | 18.52 | 18.52 | 0 | +0.08(+0.43%) | ||
Jul 11, 2023 | 18.44 | 18.44 | 0 | +0.15(+0.82%) | ||
Jul 10, 2023 | 18.29 | 18.29 | 0 | +0.02(+0.11%) | ||
Jul 07, 2023 | 18.27 | 18.27 | 0 | +0.01(+0.05%) | ||
Jul 06, 2023 | 18.26 | 18.26 | 0 | -0.19(-1.03%) | ||
Jul 05, 2023 | 18.45 | 18.45 | 0 | -0.06(-0.32%) | ||
Jul 03, 2023 | 18.51 | 18.51 | 0 | +0.00(+0.00%) | ||
Jun 30, 2023 | 18.51 | 18.51 | 0 | +0.17(+0.93%) | ||
Jun 29, 2023 | 18.34 | 18.34 | 0 | +0.09(+0.49%) | ||
Jun 28, 2023 | 18.25 | 18.25 | 0 | -0.04(-0.22%) | ||
Jun 27, 2023 | 18.29 | 18.29 | 0 | +0.11(+0.61%) | ||
Jun 26, 2023 | 18.18 | 18.18 | 0 | +0.07(+0.39%) | ||
Jun 23, 2023 | 18.11 | 18.11 | 0 | -0.16(-0.88%) | ||
Jun 22, 2023 | 18.27 | 18.27 | 0 | -0.01(-0.05%) | ||
Jun 21, 2023 | 18.28 | 18.28 | 0 | -0.26(-1.40%) | ||
Jun 16, 2023 | 18.54 | 18.54 | 0 | -0.05(-0.27%) | ||
Jun 15, 2023 | 18.59 | 18.59 | 0 | +0.26(+1.42%) |