Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 26.43 | 26.43 | 0 | -0.09(-0.34%) | ||
May 21, 2024 | 26.52 | 26.52 | 0 | +0.07(+0.26%) | ||
May 20, 2024 | 26.45 | 26.45 | 0 | +0.14(+0.53%) | ||
May 17, 2024 | 26.31 | 26.31 | 0 | +0.00(+0.00%) | ||
May 16, 2024 | 26.31 | 26.31 | 0 | -0.13(-0.49%) | ||
May 15, 2024 | 26.44 | 26.44 | 0 | +0.48(+1.85%) | ||
May 14, 2024 | 25.96 | 25.96 | 0 | +0.17(+0.66%) | ||
May 13, 2024 | 25.79 | 25.79 | 0 | +0.00(+0.00%) | ||
May 10, 2024 | 25.79 | 25.79 | 0 | +0.03(+0.12%) | ||
May 09, 2024 | 25.76 | 25.76 | 0 | +0.07(+0.27%) | ||
May 08, 2024 | 25.69 | 25.69 | 0 | +0.01(+0.04%) | ||
May 07, 2024 | 25.68 | 25.68 | 0 | -0.01(-0.04%) | ||
May 06, 2024 | 25.69 | 25.69 | 0 | +0.36(+1.42%) | ||
May 03, 2024 | 25.33 | 25.33 | 0 | +0.48(+1.93%) | ||
May 02, 2024 | 24.85 | 24.85 | 0 | +0.28(+1.14%) | ||
May 01, 2024 | 24.57 | 24.57 | 0 | -0.08(-0.32%) | ||
Apr 30, 2024 | 24.65 | 24.65 | 0 | -0.42(-1.68%) | ||
Apr 29, 2024 | 25.07 | 25.07 | 0 | +0.08(+0.32%) | ||
Apr 26, 2024 | 24.99 | 24.99 | 0 | +0.39(+1.59%) | ||
Apr 25, 2024 | 24.60 | 24.60 | 0 | -0.16(-0.65%) | ||
Apr 24, 2024 | 24.76 | 24.76 | 0 | -0.04(-0.16%) | ||
Apr 23, 2024 | 24.80 | 24.80 | 0 | +0.39(+1.60%) | ||
Apr 22, 2024 | 24.41 | 24.41 | 0 | -0.30(-1.21%) | ||
Apr 19, 2024 | 24.71 | 24.71 | 0 | +0.00(+0.00%) | ||
Apr 18, 2024 | 24.71 | 24.71 | 0 | -0.14(-0.56%) | ||
Apr 17, 2024 | 24.85 | 24.85 | 0 | -0.25(-1.00%) | ||
Apr 16, 2024 | 25.10 | 25.10 | 0 | +0.01(+0.04%) | ||
Apr 15, 2024 | 25.09 | 25.09 | 0 | -0.79(-3.05%) | ||
Apr 12, 2024 | 25.88 | 25.88 | 0 | +0.00(+0.00%) | ||
Apr 11, 2024 | 25.88 | 25.88 | 0 | +0.36(+1.41%) | ||
Apr 10, 2024 | 25.52 | 25.52 | 0 | -0.21(-0.82%) | ||
Apr 09, 2024 | 25.73 | 25.73 | 0 | +0.03(+0.12%) | ||
Apr 08, 2024 | 25.70 | 25.70 | 0 | -0.03(-0.12%) | ||
Apr 05, 2024 | 25.73 | 25.73 | 0 | +0.36(+1.42%) | ||
Apr 04, 2024 | 25.37 | 25.37 | 0 | -0.37(-1.44%) | ||
Apr 03, 2024 | 25.74 | 25.74 | 0 | +0.10(+0.39%) | ||
Apr 02, 2024 | 25.64 | 25.64 | 0 | -0.20(-0.77%) | ||
Apr 01, 2024 | 25.84 | 25.84 | 0 | +0.03(+0.12%) | ||
Mar 28, 2024 | 25.81 | 25.81 | 0 | -0.04(-0.15%) | ||
Mar 27, 2024 | 25.85 | 25.85 | 0 | +0.13(+0.51%) | ||
Mar 26, 2024 | 25.72 | 25.72 | 0 | -0.06(-0.23%) | ||
Mar 25, 2024 | 25.78 | 25.78 | 0 | -0.11(-0.42%) | ||
Mar 22, 2024 | 25.89 | 25.89 | 0 | +0.02(+0.08%) | ||
Mar 21, 2024 | 25.87 | 25.87 | 0 | +0.10(+0.39%) | ||
Mar 20, 2024 | 25.77 | 25.77 | 0 | +0.26(+1.02%) | ||
Mar 19, 2024 | 25.51 | 25.51 | 0 | +0.11(+0.43%) | ||
Mar 18, 2024 | 25.40 | 25.40 | 0 | +0.20(+0.79%) | ||
Mar 15, 2024 | 25.20 | 25.20 | 0 | -0.30(-1.18%) | ||
Mar 14, 2024 | 25.50 | 25.50 | 0 | +0.02(+0.08%) | ||
Mar 13, 2024 | 25.48 | 25.48 | 0 | -0.14(-0.55%) | ||
Mar 12, 2024 | 25.62 | 25.62 | 0 | +0.41(+1.63%) | ||
Mar 11, 2024 | 25.21 | 25.21 | 0 | -0.14(-0.55%) | ||
Mar 08, 2024 | 25.35 | 25.35 | 0 | -0.31(-1.21%) | ||
Mar 07, 2024 | 25.66 | 25.66 | 0 | +0.37(+1.46%) | ||
Mar 06, 2024 | 25.29 | 25.29 | 0 | +0.14(+0.56%) | ||
Mar 05, 2024 | 25.15 | 25.15 | 0 | -0.43(-1.68%) | ||
Mar 04, 2024 | 25.58 | 25.58 | 0 | -0.10(-0.39%) | ||
Mar 01, 2024 | 25.68 | 25.68 | 0 | +0.34(+1.34%) | ||
Feb 29, 2024 | 25.34 | 25.34 | 0 | +0.17(+0.68%) | ||
Feb 28, 2024 | 25.17 | 25.17 | 0 | -0.07(-0.28%) | ||
Feb 27, 2024 | 25.24 | 25.24 | 0 | +0.02(+0.08%) | ||
Feb 26, 2024 | 25.22 | 25.22 | 0 | -0.05(-0.20%) | ||
Feb 23, 2024 | 25.27 | 25.27 | 0 | -0.03(-0.12%) | ||
Feb 22, 2024 | 25.30 | 25.30 | 0 | +0.70(+2.85%) | ||
Feb 21, 2024 | 24.60 | 24.60 | 0 | +0.00(+0.00%) | ||
Feb 20, 2024 | 24.60 | 24.60 | 0 | -0.24(-0.97%) | ||
Feb 16, 2024 | 24.84 | 24.84 | 0 | -0.19(-0.76%) | ||
Feb 15, 2024 | 25.03 | 25.03 | 0 | +0.03(+0.12%) | ||
Feb 14, 2024 | 25.00 | 25.00 | 0 | +0.28(+1.13%) | ||
Feb 13, 2024 | 24.72 | 24.72 | 0 | -0.39(-1.55%) | ||
Feb 12, 2024 | 25.11 | 25.11 | 0 | -0.14(-0.55%) | ||
Feb 09, 2024 | 25.25 | 25.25 | 0 | +0.24(+0.96%) | ||
Feb 08, 2024 | 25.01 | 25.01 | 0 | +0.10(+0.40%) | ||
Feb 07, 2024 | 24.91 | 24.91 | 0 | +0.26(+1.05%) | ||
Feb 06, 2024 | 24.65 | 24.65 | 0 | +0.00(+0.00%) | ||
Feb 05, 2024 | 24.65 | 24.65 | 0 | +0.00(+0.00%) | ||
Feb 02, 2024 | 24.65 | 24.65 | 0 | +0.50(+2.07%) | ||
Feb 01, 2024 | 24.15 | 24.15 | 0 | +0.37(+1.56%) | ||
Jan 31, 2024 | 23.78 | 23.78 | 0 | -0.45(-1.86%) | ||
Jan 30, 2024 | 24.23 | 24.23 | 0 | -0.08(-0.33%) | ||
Jan 29, 2024 | 24.31 | 24.31 | 0 | +0.20(+0.83%) | ||
Jan 26, 2024 | 24.11 | 24.11 | 0 | +0.00(+0.00%) | ||
Jan 25, 2024 | 24.11 | 24.11 | 0 | +0.05(+0.21%) | ||
Jan 24, 2024 | 24.06 | 24.06 | 0 | +0.09(+0.38%) | ||
Jan 23, 2024 | 23.97 | 23.97 | 0 | +0.04(+0.17%) | ||
Jan 22, 2024 | 23.93 | 23.93 | 0 | +0.06(+0.25%) | ||
Jan 19, 2024 | 23.87 | 23.87 | 0 | +0.36(+1.53%) | ||
Jan 18, 2024 | 23.51 | 23.51 | 0 | +0.31(+1.34%) | ||
Jan 17, 2024 | 23.20 | 23.20 | 0 | -0.12(-0.51%) | ||
Jan 16, 2024 | 23.32 | 23.32 | 0 | -0.04(-0.17%) | ||
Jan 12, 2024 | 23.36 | 23.36 | 0 | +0.03(+0.13%) | ||
Jan 11, 2024 | 23.33 | 23.33 | 0 | +0.03(+0.13%) | ||
Jan 10, 2024 | 23.30 | 23.30 | 0 | +0.23(+1.00%) | ||
Jan 09, 2024 | 23.07 | 23.07 | 0 | +0.02(+0.09%) | ||
Jan 08, 2024 | 23.05 | 23.05 | 0 | +0.46(+2.04%) | ||
Jan 05, 2024 | 22.59 | 22.59 | 0 | +0.02(+0.09%) | ||
Jan 04, 2024 | 22.57 | 22.57 | 0 | -0.10(-0.44%) | ||
Jan 03, 2024 | 22.67 | 22.67 | 0 | -0.20(-0.87%) | ||
Jan 02, 2024 | 22.87 | 22.87 | 0 | -0.31(-1.34%) | ||
Dec 29, 2023 | 23.18 | 23.18 | 0 | -0.08(-0.34%) | ||
Dec 28, 2023 | 23.26 | 23.26 | 0 | +0.01(+0.04%) | ||
Dec 27, 2023 | 23.25 | 23.25 | 0 | +0.03(+0.13%) | ||
Dec 26, 2023 | 23.22 | 23.22 | 0 | +0.07(+0.30%) | ||
Dec 22, 2023 | 23.15 | 23.15 | 0 | +0.02(+0.09%) | ||
Dec 21, 2023 | 23.13 | 23.13 | 0 | +0.27(+1.18%) | ||
Dec 20, 2023 | 22.86 | 22.86 | 0 | -0.31(-1.34%) | ||
Dec 19, 2023 | 23.17 | 23.17 | 0 | +0.13(+0.56%) | ||
Dec 18, 2023 | 23.04 | 23.04 | 0 | +0.15(+0.66%) | ||
Dec 15, 2023 | 22.89 | 22.89 | 0 | +0.03(+0.13%) | ||
Dec 14, 2023 | 22.86 | 22.86 | 0 | -0.06(-0.26%) | ||
Dec 13, 2023 | 22.92 | 22.92 | 0 | +0.24(+1.06%) | ||
Dec 12, 2023 | 22.68 | 22.68 | 0 | +0.19(+0.84%) | ||
Dec 11, 2023 | 22.49 | 22.49 | 0 | +0.02(+0.09%) | ||
Dec 08, 2023 | 22.47 | 22.47 | 0 | +0.11(+0.49%) | ||
Dec 07, 2023 | 22.36 | 22.36 | 0 | +0.07(+0.31%) | ||
Dec 06, 2023 | 22.29 | 22.29 | 0 | -0.10(-0.45%) | ||
Dec 05, 2023 | 22.39 | 22.39 | 0 | +0.09(+0.40%) | ||
Dec 04, 2023 | 22.30 | 22.30 | 0 | -0.21(-0.93%) | ||
Dec 01, 2023 | 22.51 | 22.51 | 0 | +0.09(+0.40%) | ||
Nov 30, 2023 | 22.42 | 22.42 | 0 | +0.02(+0.09%) | ||
Nov 29, 2023 | 22.40 | 22.40 | 0 | -0.04(-0.18%) | ||
Nov 28, 2023 | 22.44 | 22.44 | 0 | +0.05(+0.22%) | ||
Nov 27, 2023 | 22.39 | 22.39 | 0 | -0.02(-0.09%) | ||
Nov 24, 2023 | 22.41 | 22.41 | 0 | -0.02(-0.09%) | ||
Nov 22, 2023 | 22.43 | 22.43 | 0 | +0.12(+0.54%) | ||
Nov 21, 2023 | 22.31 | 22.31 | 0 | -0.07(-0.31%) | ||
Nov 20, 2023 | 22.38 | 22.38 | 0 | +0.22(+0.99%) | ||
Nov 17, 2023 | 22.16 | 22.16 | 0 | -0.02(-0.09%) | ||
Nov 16, 2023 | 22.18 | 22.18 | 0 | +0.07(+0.32%) | ||
Nov 15, 2023 | 22.11 | 22.11 | 0 | -0.03(-0.14%) | ||
Nov 14, 2023 | 22.14 | 22.14 | 0 | +0.43(+1.98%) | ||
Nov 13, 2023 | 21.71 | 21.71 | 0 | -0.02(-0.09%) | ||
Nov 10, 2023 | 21.73 | 21.73 | 0 | +0.43(+2.02%) | ||
Nov 09, 2023 | 21.30 | 21.30 | 0 | -0.19(-0.88%) | ||
Nov 08, 2023 | 21.49 | 21.49 | 0 | +0.09(+0.42%) | ||
Nov 07, 2023 | 21.40 | 21.40 | 0 | +0.19(+0.90%) | ||
Nov 06, 2023 | 21.21 | 21.21 | 0 | +0.14(+0.66%) | ||
Nov 03, 2023 | 21.07 | 21.07 | 0 | +0.21(+1.01%) | ||
Nov 02, 2023 | 20.86 | 20.86 | 0 | +0.36(+1.76%) | ||
Nov 01, 2023 | 20.50 | 20.50 | 0 | +0.34(+1.69%) | ||
Oct 31, 2023 | 20.16 | 20.16 | 0 | +0.09(+0.45%) | ||
Oct 30, 2023 | 20.07 | 20.07 | 0 | +0.27(+1.36%) | ||
Oct 27, 2023 | 19.80 | 19.80 | 0 | +0.04(+0.20%) | ||
Oct 26, 2023 | 19.76 | 19.76 | 0 | -0.38(-1.89%) | ||
Oct 25, 2023 | 20.14 | 20.14 | 0 | -0.35(-1.71%) | ||
Oct 24, 2023 | 20.49 | 20.49 | 0 | +0.14(+0.69%) | ||
Oct 23, 2023 | 20.35 | 20.35 | 0 | +0.05(+0.25%) | ||
Oct 20, 2023 | 20.30 | 20.30 | 0 | -0.28(-1.36%) | ||
Oct 19, 2023 | 20.58 | 20.58 | 0 | -0.18(-0.87%) | ||
Oct 18, 2023 | 20.76 | 20.76 | 0 | -0.33(-1.56%) | ||
Oct 17, 2023 | 21.09 | 21.09 | 0 | -0.03(-0.14%) | ||
Oct 16, 2023 | 21.12 | 21.12 | 0 | +0.27(+1.29%) | ||
Oct 13, 2023 | 20.85 | 20.85 | 0 | -0.24(-1.14%) | ||
Oct 12, 2023 | 21.09 | 21.09 | 0 | -0.10(-0.47%) | ||
Oct 11, 2023 | 21.19 | 21.19 | 0 | +0.19(+0.90%) | ||
Oct 10, 2023 | 21.00 | 21.00 | 0 | +0.12(+0.57%) | ||
Oct 09, 2023 | 20.88 | 20.88 | 0 | +0.42(+2.05%) | ||
Oct 06, 2023 | 20.46 | 20.46 | 0 | +0.00(+0.00%) | ||
Oct 05, 2023 | 20.46 | 20.46 | 0 | -0.02(-0.10%) | ||
Oct 04, 2023 | 20.48 | 20.48 | 0 | +0.27(+1.34%) | ||
Oct 03, 2023 | 20.21 | 20.21 | 0 | -0.38(-1.85%) | ||
Oct 02, 2023 | 20.59 | 20.59 | 0 | +0.17(+0.83%) | ||
Sep 29, 2023 | 20.42 | 20.42 | 0 | -0.01(-0.05%) | ||
Sep 28, 2023 | 20.43 | 20.43 | 0 | +0.18(+0.89%) | ||
Sep 27, 2023 | 20.25 | 20.25 | 0 | -0.32(-1.56%) | ||
Sep 25, 2023 | 20.57 | 20.57 | 0 | -0.56(-2.65%) | ||
Sep 19, 2023 | 21.13 | 21.13 | 0 | -0.03(-0.14%) | ||
Sep 18, 2023 | 21.16 | 21.16 | 0 | +0.00(+0.00%) | ||
Sep 15, 2023 | 21.16 | 21.16 | 0 | -0.36(-1.67%) | ||
Sep 14, 2023 | 21.52 | 21.52 | 0 | +0.14(+0.65%) | ||
Sep 13, 2023 | 21.38 | 21.38 | 0 | +0.09(+0.42%) | ||
Sep 12, 2023 | 21.29 | 21.29 | 0 | -0.26(-1.21%) | ||
Sep 11, 2023 | 21.55 | 21.55 | 0 | +0.23(+1.08%) | ||
Sep 08, 2023 | 21.32 | 21.32 | 0 | +0.02(+0.09%) | ||
Sep 07, 2023 | 21.30 | 21.30 | 0 | -0.12(-0.56%) | ||
Sep 06, 2023 | 21.42 | 21.42 | 0 | -0.21(-0.97%) | ||
Sep 01, 2023 | 21.63 | 21.63 | 0 | +0.07(+0.32%) | ||
Aug 31, 2023 | 21.56 | 21.56 | 0 | +0.02(+0.09%) | ||
Aug 30, 2023 | 21.54 | 21.54 | 0 | +0.12(+0.56%) | ||
Aug 29, 2023 | 21.42 | 21.42 | 0 | +0.41(+1.95%) | ||
Aug 28, 2023 | 21.01 | 21.01 | 0 | +0.14(+0.67%) | ||
Aug 25, 2023 | 20.87 | 20.87 | 0 | +0.16(+0.77%) | ||
Aug 24, 2023 | 20.71 | 20.71 | 0 | -0.39(-1.85%) | ||
Aug 23, 2023 | 21.10 | 21.10 | 0 | +0.31(+1.49%) | ||
Aug 22, 2023 | 20.79 | 20.79 | 0 | -0.03(-0.14%) | ||
Aug 21, 2023 | 20.82 | 20.82 | 0 | +0.29(+1.41%) | ||
Aug 18, 2023 | 20.53 | 20.53 | 0 | +0.01(+0.05%) | ||
Aug 17, 2023 | 20.52 | 20.52 | 0 | -0.24(-1.16%) | ||
Aug 16, 2023 | 20.76 | 20.76 | 0 | -0.19(-0.91%) | ||
Aug 15, 2023 | 20.95 | 20.95 | 0 | -0.20(-0.95%) | ||
Aug 14, 2023 | 21.15 | 21.15 | 0 | +0.13(+0.62%) | ||
Aug 11, 2023 | 21.02 | 21.02 | 0 | +0.00(+0.00%) | ||
Aug 10, 2023 | 21.02 | 21.02 | 0 | +0.02(+0.10%) | ||
Aug 09, 2023 | 21.00 | 21.00 | 0 | -0.23(-1.08%) | ||
Aug 08, 2023 | 21.23 | 21.23 | 0 | -0.11(-0.52%) | ||
Aug 07, 2023 | 21.34 | 21.34 | 0 | +0.18(+0.85%) | ||
Aug 04, 2023 | 21.16 | 21.16 | 0 | -0.16(-0.75%) | ||
Aug 03, 2023 | 21.32 | 21.32 | 0 | -0.05(-0.23%) | ||
Aug 02, 2023 | 21.37 | 21.37 | 0 | -0.40(-1.84%) | ||
Aug 01, 2023 | 21.77 | 21.77 | 0 | -0.06(-0.27%) | ||
Jul 31, 2023 | 21.83 | 21.83 | 0 | +0.04(+0.18%) | ||
Jul 28, 2023 | 21.79 | 21.79 | 0 | +0.33(+1.54%) | ||
Jul 27, 2023 | 21.46 | 21.46 | 0 | -0.17(-0.79%) | ||
Jul 26, 2023 | 21.63 | 21.63 | 0 | -0.08(-0.37%) | ||
Jul 25, 2023 | 21.71 | 21.71 | 0 | +0.10(+0.46%) | ||
Jul 24, 2023 | 21.61 | 21.61 | 0 | +0.05(+0.23%) | ||
Jul 21, 2023 | 21.56 | 21.56 | 0 | -0.05(-0.23%) | ||
Jul 20, 2023 | 21.61 | 21.61 | 0 | -0.42(-1.91%) | ||
Jul 19, 2023 | 22.03 | 22.03 | 0 | +0.03(+0.14%) | ||
Jul 18, 2023 | 22.00 | 22.00 | 0 | +0.17(+0.78%) | ||
Jul 17, 2023 | 21.83 | 21.83 | 0 | +0.16(+0.74%) | ||
Jul 14, 2023 | 21.67 | 21.67 | 0 | +0.05(+0.23%) | ||
Jul 13, 2023 | 21.62 | 21.62 | 0 | +0.28(+1.31%) | ||
Jul 12, 2023 | 21.34 | 21.34 | 0 | +0.18(+0.85%) | ||
Jul 11, 2023 | 21.16 | 21.16 | 0 | +0.11(+0.52%) | ||
Jul 10, 2023 | 21.05 | 21.05 | 0 | +0.04(+0.19%) | ||
Jul 07, 2023 | 21.01 | 21.01 | 0 | -0.09(-0.43%) | ||
Jul 06, 2023 | 21.10 | 21.10 | 0 | -0.15(-0.71%) | ||
Jul 05, 2023 | 21.25 | 21.25 | 0 | -0.01(-0.05%) | ||
Jul 03, 2023 | 21.26 | 21.26 | 0 | -0.01(-0.05%) | ||
Jun 30, 2023 | 21.27 | 21.27 | 0 | +0.31(+1.48%) | ||
Jun 29, 2023 | 20.96 | 20.96 | 0 | +0.03(+0.14%) | ||
Jun 28, 2023 | 20.93 | 20.93 | 0 | +0.00(+0.00%) | ||
Jun 27, 2023 | 20.93 | 20.93 | 0 | +0.32(+1.55%) | ||
Jun 26, 2023 | 20.61 | 20.61 | 0 | -0.22(-1.06%) | ||
Jun 23, 2023 | 20.83 | 20.83 | 0 | -0.17(-0.81%) | ||
Jun 22, 2023 | 21.00 | 21.00 | 0 | +0.19(+0.91%) | ||
Jun 21, 2023 | 20.81 | 20.81 | 0 | -0.22(-1.05%) | ||
Jun 16, 2023 | 21.03 | 21.03 | 0 | -0.10(-0.47%) | ||
Jun 15, 2023 | 21.13 | 21.13 | 0 | +0.28(+1.34%) | ||
Jun 14, 2023 | 20.85 | 20.85 | 0 | +0.07(+0.34%) | ||
Jun 13, 2023 | 20.78 | 20.78 | 0 | +0.16(+0.78%) | ||
Jun 12, 2023 | 20.62 | 20.62 | 0 | +0.31(+1.53%) | ||
Jun 09, 2023 | 20.31 | 20.31 | 0 | +0.07(+0.35%) | ||
Jun 08, 2023 | 20.24 | 20.24 | 0 | +0.20(+1.00%) | ||
Jun 07, 2023 | 20.04 | 20.04 | 0 | -0.26(-1.28%) | ||
Jun 06, 2023 | 20.30 | 20.30 | 0 | +0.03(+0.15%) | ||
Jun 05, 2023 | 20.27 | 20.27 | 0 | -0.01(-0.05%) | ||
Jun 02, 2023 | 20.28 | 20.28 | 0 | +0.27(+1.35%) |