Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 21.57 | 21.57 | 0 | -0.44(-2.00%) | ||
May 29, 2024 | 22.01 | 22.01 | 0 | -0.11(-0.50%) | ||
May 28, 2024 | 22.12 | 22.12 | 0 | -0.03(-0.14%) | ||
May 24, 2024 | 22.15 | 22.15 | 0 | +0.11(+0.50%) | ||
May 23, 2024 | 22.04 | 22.04 | 0 | -0.05(-0.23%) | ||
May 22, 2024 | 22.09 | 22.09 | 0 | -0.03(-0.14%) | ||
May 21, 2024 | 22.12 | 22.12 | 0 | +0.01(+0.05%) | ||
May 20, 2024 | 22.11 | 22.11 | 0 | +0.08(+0.36%) | ||
May 17, 2024 | 22.03 | 22.03 | 0 | +0.03(+0.14%) | ||
May 16, 2024 | 22.00 | 22.00 | 0 | -0.09(-0.41%) | ||
May 15, 2024 | 22.09 | 22.09 | 0 | +0.44(+2.03%) | ||
May 14, 2024 | 21.65 | 21.65 | 0 | +0.09(+0.42%) | ||
May 13, 2024 | 21.56 | 21.56 | 0 | -0.10(-0.46%) | ||
May 10, 2024 | 21.66 | 21.66 | 0 | -0.01(-0.05%) | ||
May 09, 2024 | 21.67 | 21.67 | 0 | +0.07(+0.32%) | ||
May 08, 2024 | 21.60 | 21.60 | 0 | -0.12(-0.55%) | ||
May 07, 2024 | 21.72 | 21.72 | 0 | +0.01(+0.05%) | ||
May 06, 2024 | 21.71 | 21.71 | 0 | +0.33(+1.54%) | ||
May 03, 2024 | 21.38 | 21.38 | 0 | +0.29(+1.38%) | ||
May 02, 2024 | 21.09 | 21.09 | 0 | +0.23(+1.10%) | ||
May 01, 2024 | 20.86 | 20.86 | 0 | -0.05(-0.24%) | ||
Apr 30, 2024 | 20.91 | 20.91 | 0 | -0.28(-1.32%) | ||
Apr 29, 2024 | 21.19 | 21.19 | 0 | -0.03(-0.14%) | ||
Apr 26, 2024 | 21.22 | 21.22 | 0 | +0.31(+1.48%) | ||
Apr 25, 2024 | 20.91 | 20.91 | 0 | -0.11(-0.52%) | ||
Apr 24, 2024 | 21.02 | 21.02 | 0 | +0.00(+0.00%) | ||
Apr 23, 2024 | 21.02 | 21.02 | 0 | +0.36(+1.74%) | ||
Apr 22, 2024 | 20.66 | 20.66 | 0 | +0.24(+1.18%) | ||
Apr 19, 2024 | 20.42 | 20.42 | 0 | -0.37(-1.78%) | ||
Apr 18, 2024 | 20.79 | 20.79 | 0 | -0.10(-0.48%) | ||
Apr 17, 2024 | 20.89 | 20.89 | 0 | -0.19(-0.90%) | ||
Apr 16, 2024 | 21.08 | 21.08 | 0 | +0.01(+0.05%) | ||
Apr 15, 2024 | 21.07 | 21.07 | 0 | -0.37(-1.73%) | ||
Apr 12, 2024 | 21.44 | 21.44 | 0 | -0.32(-1.47%) | ||
Apr 11, 2024 | 21.76 | 21.76 | 0 | +0.21(+0.97%) | ||
Apr 10, 2024 | 21.55 | 21.55 | 0 | -0.18(-0.83%) | ||
Apr 09, 2024 | 21.73 | 21.73 | 0 | -0.01(-0.05%) | ||
Apr 08, 2024 | 21.74 | 21.74 | 0 | -0.02(-0.09%) | ||
Apr 05, 2024 | 21.76 | 21.76 | 0 | +0.35(+1.63%) | ||
Apr 04, 2024 | 21.41 | 21.41 | 0 | -0.33(-1.52%) | ||
Apr 03, 2024 | 21.74 | 21.74 | 0 | +0.05(+0.23%) | ||
Apr 02, 2024 | 21.69 | 21.69 | 0 | -0.18(-0.82%) | ||
Apr 01, 2024 | 21.87 | 21.87 | 0 | -0.04(-0.18%) | ||
Mar 28, 2024 | 21.91 | 21.91 | 0 | -0.03(-0.14%) | ||
Mar 27, 2024 | 21.94 | 21.94 | 0 | +0.01(+0.05%) | ||
Mar 26, 2024 | 21.93 | 21.93 | 0 | +0.00(+0.00%) | ||
Mar 25, 2024 | 21.93 | 21.93 | 0 | -0.07(-0.32%) | ||
Mar 22, 2024 | 22.00 | 22.00 | 0 | -0.09(-0.41%) | ||
Mar 21, 2024 | 22.09 | 22.09 | 0 | +0.19(+0.87%) | ||
Mar 20, 2024 | 21.90 | 21.90 | 0 | +0.23(+1.06%) | ||
Mar 19, 2024 | 21.67 | 21.67 | 0 | +0.09(+0.42%) | ||
Mar 18, 2024 | 21.58 | 21.58 | 0 | +0.12(+0.56%) | ||
Mar 15, 2024 | 21.46 | 21.46 | 0 | -0.23(-1.06%) | ||
Mar 14, 2024 | 21.69 | 21.69 | 0 | +0.01(+0.05%) | ||
Mar 13, 2024 | 21.68 | 21.68 | 0 | -0.04(-0.18%) | ||
Mar 12, 2024 | 21.72 | 21.72 | 0 | +0.36(+1.69%) | ||
Mar 11, 2024 | 21.36 | 21.36 | 0 | -0.13(-0.60%) | ||
Mar 08, 2024 | 21.49 | 21.49 | 0 | -0.21(-0.97%) | ||
Mar 07, 2024 | 21.70 | 21.70 | 0 | +0.25(+1.17%) | ||
Mar 06, 2024 | 21.45 | 21.45 | 0 | +0.18(+0.85%) | ||
Mar 05, 2024 | 21.27 | 21.27 | 0 | -0.37(-1.71%) | ||
Mar 04, 2024 | 21.64 | 21.64 | 0 | -0.05(-0.23%) | ||
Mar 01, 2024 | 21.69 | 21.69 | 0 | +0.18(+0.84%) | ||
Feb 29, 2024 | 21.51 | 21.51 | 0 | +0.05(+0.23%) | ||
Feb 28, 2024 | 21.46 | 21.46 | 0 | -0.07(-0.33%) | ||
Feb 27, 2024 | 21.53 | 21.53 | 0 | -0.02(-0.09%) | ||
Feb 26, 2024 | 21.55 | 21.55 | 0 | +0.05(+0.23%) | ||
Feb 23, 2024 | 21.50 | 21.50 | 0 | +0.05(+0.23%) | ||
Feb 22, 2024 | 21.45 | 21.45 | 0 | +0.55(+2.63%) | ||
Feb 21, 2024 | 20.90 | 20.90 | 0 | -0.21(-0.99%) | ||
Feb 20, 2024 | 21.11 | 21.11 | 0 | -0.15(-0.71%) | ||
Feb 16, 2024 | 21.26 | 21.26 | 0 | -0.13(-0.61%) | ||
Feb 15, 2024 | 21.39 | 21.39 | 0 | +0.00(+0.00%) | ||
Feb 14, 2024 | 21.39 | 21.39 | 0 | +0.28(+1.33%) | ||
Feb 13, 2024 | 21.11 | 21.11 | 0 | -0.35(-1.63%) | ||
Feb 12, 2024 | 21.46 | 21.46 | 0 | -0.16(-0.74%) | ||
Feb 09, 2024 | 21.62 | 21.62 | 0 | +0.23(+1.08%) | ||
Feb 08, 2024 | 21.39 | 21.39 | 0 | +0.06(+0.28%) | ||
Feb 07, 2024 | 21.33 | 21.33 | 0 | +0.31(+1.47%) | ||
Feb 06, 2024 | 21.02 | 21.02 | 0 | +0.00(+0.00%) | ||
Feb 05, 2024 | 21.02 | 21.02 | 0 | +0.01(+0.05%) | ||
Feb 02, 2024 | 21.01 | 21.01 | 0 | +0.24(+1.16%) | ||
Feb 01, 2024 | 20.77 | 20.77 | 0 | +0.31(+1.52%) | ||
Jan 31, 2024 | 20.46 | 20.46 | 0 | -0.40(-1.92%) | ||
Jan 30, 2024 | 20.86 | 20.86 | 0 | -0.05(-0.24%) | ||
Jan 29, 2024 | 20.91 | 20.91 | 0 | +0.27(+1.31%) | ||
Jan 26, 2024 | 20.64 | 20.64 | 0 | +0.00(+0.00%) | ||
Jan 25, 2024 | 20.64 | 20.64 | 0 | +0.09(+0.44%) | ||
Jan 24, 2024 | 20.55 | 20.55 | 0 | +0.00(+0.00%) | ||
Jan 23, 2024 | 20.55 | 20.55 | 0 | +0.00(+0.00%) | ||
Jan 22, 2024 | 20.55 | 20.55 | 0 | +0.07(+0.34%) | ||
Jan 19, 2024 | 20.48 | 20.48 | 0 | +0.24(+1.19%) | ||
Jan 18, 2024 | 20.24 | 20.24 | 0 | +0.19(+0.95%) | ||
Jan 17, 2024 | 20.05 | 20.05 | 0 | -0.10(-0.50%) | ||
Jan 16, 2024 | 20.15 | 20.15 | 0 | -0.05(-0.25%) | ||
Jan 12, 2024 | 20.20 | 20.20 | 0 | +0.03(+0.15%) | ||
Jan 11, 2024 | 20.17 | 20.17 | 0 | +0.06(+0.30%) | ||
Jan 10, 2024 | 20.11 | 20.11 | 0 | +0.18(+0.90%) | ||
Jan 09, 2024 | 19.93 | 19.93 | 0 | +0.09(+0.45%) | ||
Jan 08, 2024 | 19.84 | 19.84 | 0 | +0.41(+2.11%) | ||
Jan 05, 2024 | 19.43 | 19.43 | 0 | +0.04(+0.21%) | ||
Jan 04, 2024 | 19.39 | 19.39 | 0 | -0.02(-0.10%) | ||
Jan 03, 2024 | 19.41 | 19.41 | 0 | -0.20(-1.02%) | ||
Jan 02, 2024 | 19.61 | 19.61 | 0 | -0.31(-1.56%) | ||
Dec 29, 2023 | 19.92 | 19.92 | 0 | -0.05(-0.25%) | ||
Dec 28, 2023 | 19.97 | 19.97 | 0 | +0.01(+0.05%) | ||
Dec 27, 2023 | 19.96 | 19.96 | 0 | +0.05(+0.25%) | ||
Dec 26, 2023 | 19.91 | 19.91 | 0 | +0.09(+0.45%) | ||
Dec 22, 2023 | 19.82 | 19.82 | 0 | +0.06(+0.30%) | ||
Dec 21, 2023 | 19.76 | 19.76 | 0 | +0.24(+1.23%) | ||
Dec 20, 2023 | 19.52 | 19.52 | 0 | -0.51(-2.55%) | ||
Dec 19, 2023 | 20.03 | 20.03 | 0 | +0.08(+0.40%) | ||
Dec 18, 2023 | 19.95 | 19.95 | 0 | +0.10(+0.50%) | ||
Dec 15, 2023 | 19.85 | 19.85 | 0 | +0.08(+0.40%) | ||
Dec 14, 2023 | 19.77 | 19.77 | 0 | -0.05(-0.25%) | ||
Dec 13, 2023 | 19.82 | 19.82 | 0 | +0.29(+1.48%) | ||
Dec 12, 2023 | 19.53 | 19.53 | 0 | +0.14(+0.72%) | ||
Dec 11, 2023 | 19.39 | 19.39 | 0 | +0.13(+0.67%) | ||
Dec 08, 2023 | 19.26 | 19.26 | 0 | +0.09(+0.47%) | ||
Dec 07, 2023 | 19.17 | 19.17 | 0 | -5.69(-22.89%) | ||
Dec 06, 2023 | 24.86 | 24.86 | 0 | -0.12(-0.48%) | ||
Dec 05, 2023 | 24.98 | 24.98 | 0 | +0.05(+0.20%) | ||
Dec 04, 2023 | 24.93 | 24.93 | 0 | -0.12(-0.48%) | ||
Dec 01, 2023 | 25.05 | 25.05 | 0 | +0.19(+0.76%) | ||
Nov 30, 2023 | 24.86 | 24.86 | 0 | +0.14(+0.57%) | ||
Nov 29, 2023 | 24.72 | 24.72 | 0 | +0.15(+0.61%) | ||
Nov 28, 2023 | 24.57 | 24.57 | 0 | -0.16(-0.65%) | ||
Nov 27, 2023 | 24.73 | 24.73 | 0 | -0.02(-0.08%) | ||
Nov 24, 2023 | 24.75 | 24.75 | 0 | +0.06(+0.24%) | ||
Nov 22, 2023 | 24.69 | 24.69 | 0 | +0.14(+0.57%) | ||
Nov 21, 2023 | 24.55 | 24.55 | 0 | -0.02(-0.08%) | ||
Nov 20, 2023 | 24.57 | 24.57 | 0 | +0.26(+1.07%) | ||
Nov 17, 2023 | 24.31 | 24.31 | 0 | +0.06(+0.25%) | ||
Nov 16, 2023 | 24.25 | 24.25 | 0 | +0.01(+0.04%) | ||
Nov 15, 2023 | 24.24 | 24.24 | 0 | -0.09(-0.37%) | ||
Nov 14, 2023 | 24.33 | 24.33 | 0 | +0.49(+2.06%) | ||
Nov 13, 2023 | 23.84 | 23.84 | 0 | +0.03(+0.13%) | ||
Nov 10, 2023 | 23.81 | 23.81 | 0 | +0.40(+1.71%) | ||
Nov 09, 2023 | 23.41 | 23.41 | 0 | -0.25(-1.06%) | ||
Nov 08, 2023 | 23.66 | 23.66 | 0 | +0.08(+0.34%) | ||
Nov 07, 2023 | 23.58 | 23.58 | 0 | +0.16(+0.68%) | ||
Nov 06, 2023 | 23.42 | 23.42 | 0 | +0.06(+0.26%) | ||
Nov 03, 2023 | 23.36 | 23.36 | 0 | +0.22(+0.95%) | ||
Nov 02, 2023 | 23.14 | 23.14 | 0 | +0.45(+1.98%) | ||
Nov 01, 2023 | 22.69 | 22.69 | 0 | +0.37(+1.66%) | ||
Oct 31, 2023 | 22.32 | 22.32 | 0 | +0.12(+0.54%) | ||
Oct 30, 2023 | 22.20 | 22.20 | 0 | +0.28(+1.28%) | ||
Oct 27, 2023 | 21.92 | 21.92 | 0 | -0.02(-0.09%) | ||
Oct 26, 2023 | 21.94 | 21.94 | 0 | -0.26(-1.17%) | ||
Oct 25, 2023 | 22.20 | 22.20 | 0 | -0.45(-1.99%) | ||
Oct 24, 2023 | 22.65 | 22.65 | 0 | +0.20(+0.89%) | ||
Oct 23, 2023 | 22.45 | 22.45 | 0 | +0.04(+0.18%) | ||
Oct 20, 2023 | 22.41 | 22.41 | 0 | -0.32(-1.41%) | ||
Oct 19, 2023 | 22.73 | 22.73 | 0 | -0.20(-0.87%) | ||
Oct 18, 2023 | 22.93 | 22.93 | 0 | -0.36(-1.55%) | ||
Oct 17, 2023 | 23.29 | 23.29 | 0 | +0.00(+0.00%) | ||
Oct 16, 2023 | 23.29 | 23.29 | 0 | +0.30(+1.30%) | ||
Oct 13, 2023 | 22.99 | 22.99 | 0 | -0.14(-0.61%) | ||
Oct 12, 2023 | 23.13 | 23.13 | 0 | -0.19(-0.81%) | ||
Oct 11, 2023 | 23.32 | 23.32 | 0 | +0.16(+0.69%) | ||
Oct 10, 2023 | 23.16 | 23.16 | 0 | +0.15(+0.65%) | ||
Oct 09, 2023 | 23.01 | 23.01 | 0 | +0.11(+0.48%) | ||
Oct 06, 2023 | 22.90 | 22.90 | 0 | +0.37(+1.64%) | ||
Oct 05, 2023 | 22.53 | 22.53 | 0 | +0.00(+0.00%) | ||
Oct 04, 2023 | 22.53 | 22.53 | 0 | +0.21(+0.94%) | ||
Oct 03, 2023 | 22.32 | 22.32 | 0 | -0.43(-1.89%) | ||
Oct 02, 2023 | 22.75 | 22.75 | 0 | -0.02(-0.09%) | ||
Sep 29, 2023 | 22.77 | 22.77 | 0 | -0.02(-0.09%) | ||
Sep 28, 2023 | 22.79 | 22.79 | 0 | +0.13(+0.57%) | ||
Sep 27, 2023 | 22.66 | 22.66 | 0 | -0.28(-1.22%) | ||
Sep 25, 2023 | 22.94 | 22.94 | 0 | -0.58(-2.47%) | ||
Sep 19, 2023 | 23.52 | 23.52 | 0 | -0.06(-0.25%) | ||
Sep 18, 2023 | 23.58 | 23.58 | 0 | -0.05(-0.21%) | ||
Sep 15, 2023 | 23.63 | 23.63 | 0 | -0.31(-1.29%) | ||
Sep 14, 2023 | 23.94 | 23.94 | 0 | +0.08(+0.34%) | ||
Sep 13, 2023 | 23.86 | 23.86 | 0 | +0.00(+0.00%) | ||
Sep 12, 2023 | 23.86 | 23.86 | 0 | -0.22(-0.91%) | ||
Sep 11, 2023 | 24.08 | 24.08 | 0 | +0.24(+1.01%) | ||
Sep 08, 2023 | 23.84 | 23.84 | 0 | -0.02(-0.08%) | ||
Sep 07, 2023 | 23.86 | 23.86 | 0 | +0.02(+0.08%) | ||
Sep 06, 2023 | 23.84 | 23.84 | 0 | -0.11(-0.46%) | ||
Sep 01, 2023 | 23.95 | 23.95 | 0 | +0.16(+0.67%) | ||
Aug 31, 2023 | 23.79 | 23.79 | 0 | +0.07(+0.30%) | ||
Aug 30, 2023 | 23.72 | 23.72 | 0 | +0.13(+0.55%) | ||
Aug 29, 2023 | 23.59 | 23.59 | 0 | +0.28(+1.20%) | ||
Aug 28, 2023 | 23.31 | 23.31 | 0 | +0.14(+0.60%) | ||
Aug 25, 2023 | 23.17 | 23.17 | 0 | +0.19(+0.83%) | ||
Aug 24, 2023 | 22.98 | 22.98 | 0 | -0.30(-1.29%) | ||
Aug 23, 2023 | 23.28 | 23.28 | 0 | +0.26(+1.13%) | ||
Aug 22, 2023 | 23.02 | 23.02 | 0 | -0.02(-0.09%) | ||
Aug 21, 2023 | 23.04 | 23.04 | 0 | +0.21(+0.92%) | ||
Aug 18, 2023 | 22.83 | 22.83 | 0 | -0.02(-0.09%) | ||
Aug 17, 2023 | 22.85 | 22.85 | 0 | -0.26(-1.13%) | ||
Aug 16, 2023 | 23.11 | 23.11 | 0 | -0.12(-0.52%) | ||
Aug 15, 2023 | 23.23 | 23.23 | 0 | -0.18(-0.77%) | ||
Aug 14, 2023 | 23.41 | 23.41 | 0 | +0.19(+0.82%) | ||
Aug 11, 2023 | 23.22 | 23.22 | 0 | -0.04(-0.17%) | ||
Aug 10, 2023 | 23.26 | 23.26 | 0 | +0.04(+0.17%) | ||
Aug 09, 2023 | 23.22 | 23.22 | 0 | -0.06(-0.26%) | ||
Aug 08, 2023 | 23.28 | 23.28 | 0 | -0.03(-0.13%) | ||
Aug 07, 2023 | 23.31 | 23.31 | 0 | +0.18(+0.78%) | ||
Aug 04, 2023 | 23.13 | 23.13 | 0 | -0.12(-0.52%) | ||
Aug 03, 2023 | 23.25 | 23.25 | 0 | -0.09(-0.39%) | ||
Aug 02, 2023 | 23.34 | 23.34 | 0 | -0.34(-1.44%) | ||
Aug 01, 2023 | 23.68 | 23.68 | 0 | -0.07(-0.29%) | ||
Jul 31, 2023 | 23.75 | 23.75 | 0 | +0.10(+0.42%) | ||
Jul 28, 2023 | 23.65 | 23.65 | 0 | +0.28(+1.20%) | ||
Jul 27, 2023 | 23.37 | 23.37 | 0 | -0.34(-1.43%) | ||
Jul 26, 2023 | 23.71 | 23.71 | 0 | -0.04(-0.17%) | ||
Jul 25, 2023 | 23.75 | 23.75 | 0 | +0.15(+0.64%) | ||
Jul 24, 2023 | 23.60 | 23.60 | 0 | -0.09(-0.38%) | ||
Jul 21, 2023 | 23.69 | 23.69 | 0 | +0.05(+0.21%) | ||
Jul 20, 2023 | 23.64 | 23.64 | 0 | -0.25(-1.05%) | ||
Jul 19, 2023 | 23.89 | 23.89 | 0 | +0.08(+0.34%) | ||
Jul 18, 2023 | 23.81 | 23.81 | 0 | +0.16(+0.68%) | ||
Jul 17, 2023 | 23.65 | 23.65 | 0 | +0.35(+1.50%) | ||
Jul 14, 2023 | 23.30 | 23.30 | 0 | +0.13(+0.56%) | ||
Jul 13, 2023 | 23.17 | 23.17 | 0 | +0.26(+1.13%) | ||
Jul 12, 2023 | 22.91 | 22.91 | 0 | +0.14(+0.61%) | ||
Jul 11, 2023 | 22.77 | 22.77 | 0 | +0.08(+0.35%) | ||
Jul 10, 2023 | 22.69 | 22.69 | 0 | +0.13(+0.58%) | ||
Jul 07, 2023 | 22.56 | 22.56 | 0 | -0.09(-0.40%) | ||
Jul 06, 2023 | 22.65 | 22.65 | 0 | -0.19(-0.83%) | ||
Jul 05, 2023 | 22.84 | 22.84 | 0 | +0.02(+0.09%) | ||
Jul 03, 2023 | 22.82 | 22.82 | 0 | -0.09(-0.39%) | ||
Jun 30, 2023 | 22.91 | 22.91 | 0 | +0.25(+1.10%) | ||
Jun 29, 2023 | 22.66 | 22.66 | 0 | +0.06(+0.27%) | ||
Jun 28, 2023 | 22.60 | 22.60 | 0 | +0.08(+0.36%) | ||
Jun 27, 2023 | 22.52 | 22.52 | 0 | +0.20(+0.90%) | ||
Jun 26, 2023 | 22.32 | 22.32 | 0 | -0.14(-0.62%) | ||
Jun 23, 2023 | 22.46 | 22.46 | 0 | -0.12(-0.53%) | ||
Jun 22, 2023 | 22.58 | 22.58 | 0 | +0.09(+0.40%) | ||
Jun 21, 2023 | 22.49 | 22.49 | 0 | -0.21(-0.93%) | ||
Jun 16, 2023 | 22.70 | 22.70 | 0 | -0.13(-0.57%) | ||
Jun 15, 2023 | 22.83 | 22.83 | 0 | +0.35(+1.56%) |