Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 26.42 | 26.42 | 0 | +0.12(+0.46%) | ||
May 23, 2024 | 26.30 | 26.30 | 0 | -0.46(-1.72%) | ||
May 22, 2024 | 26.76 | 26.76 | 0 | -0.23(-0.85%) | ||
May 21, 2024 | 26.99 | 26.99 | 0 | +0.08(+0.30%) | ||
May 20, 2024 | 26.91 | 26.91 | 0 | -0.16(-0.59%) | ||
May 17, 2024 | 27.07 | 27.07 | 0 | -0.04(-0.15%) | ||
May 16, 2024 | 27.11 | 27.11 | 0 | -0.01(-0.04%) | ||
May 15, 2024 | 27.12 | 27.12 | 0 | +0.02(+0.07%) | ||
May 14, 2024 | 27.10 | 27.10 | 0 | +0.20(+0.74%) | ||
May 13, 2024 | 26.90 | 26.90 | 0 | +0.02(+0.07%) | ||
May 10, 2024 | 26.88 | 26.88 | 0 | -0.09(-0.33%) | ||
May 09, 2024 | 26.97 | 26.97 | 0 | +0.31(+1.16%) | ||
May 08, 2024 | 26.66 | 26.66 | 0 | +0.06(+0.23%) | ||
May 07, 2024 | 26.60 | 26.60 | 0 | +0.05(+0.19%) | ||
May 06, 2024 | 26.55 | 26.55 | 0 | +0.27(+1.03%) | ||
May 03, 2024 | 26.28 | 26.28 | 0 | +0.07(+0.27%) | ||
May 02, 2024 | 26.21 | 26.21 | 0 | +0.27(+1.04%) | ||
May 01, 2024 | 25.94 | 25.94 | 0 | +0.11(+0.43%) | ||
Apr 30, 2024 | 25.83 | 25.83 | 0 | -0.36(-1.37%) | ||
Apr 29, 2024 | 26.19 | 26.19 | 0 | +0.06(+0.23%) | ||
Apr 26, 2024 | 26.13 | 26.13 | 0 | +0.09(+0.35%) | ||
Apr 25, 2024 | 26.04 | 26.04 | 0 | -0.29(-1.10%) | ||
Apr 24, 2024 | 26.33 | 26.33 | 0 | +0.07(+0.27%) | ||
Apr 23, 2024 | 26.26 | 26.26 | 0 | +0.25(+0.96%) | ||
Apr 22, 2024 | 26.01 | 26.01 | 0 | +0.09(+0.35%) | ||
Apr 19, 2024 | 25.92 | 25.92 | 0 | +0.10(+0.39%) | ||
Apr 18, 2024 | 25.82 | 25.82 | 0 | +0.23(+0.90%) | ||
Apr 17, 2024 | 25.59 | 25.59 | 0 | -0.08(-0.31%) | ||
Apr 16, 2024 | 25.67 | 25.67 | 0 | -0.01(-0.04%) | ||
Apr 15, 2024 | 25.68 | 25.68 | 0 | -0.56(-2.13%) | ||
Apr 11, 2024 | 26.24 | 26.24 | 0 | +0.02(+0.08%) | ||
Apr 10, 2024 | 26.22 | 26.22 | 0 | -0.36(-1.35%) | ||
Apr 09, 2024 | 26.58 | 26.58 | 0 | -0.02(-0.08%) | ||
Apr 08, 2024 | 26.60 | 26.60 | 0 | +0.15(+0.57%) | ||
Apr 05, 2024 | 26.45 | 26.45 | 0 | +0.11(+0.42%) | ||
Apr 04, 2024 | 26.34 | 26.34 | 0 | -0.07(-0.27%) | ||
Apr 03, 2024 | 26.41 | 26.41 | 0 | +0.09(+0.34%) | ||
Apr 02, 2024 | 26.32 | 26.32 | 0 | -0.19(-0.72%) | ||
Apr 01, 2024 | 26.51 | 26.51 | 0 | -0.17(-0.64%) | ||
Mar 28, 2024 | 26.68 | 26.68 | 0 | +0.20(+0.76%) | ||
Mar 27, 2024 | 26.48 | 26.48 | 0 | +0.45(+1.73%) | ||
Mar 26, 2024 | 26.03 | 26.03 | 0 | +0.02(+0.08%) | ||
Mar 25, 2024 | 26.01 | 26.01 | 0 | +0.04(+0.15%) | ||
Mar 22, 2024 | 25.97 | 25.97 | 0 | -0.21(-0.80%) | ||
Mar 21, 2024 | 26.18 | 26.18 | 0 | +0.17(+0.65%) | ||
Mar 20, 2024 | 26.01 | 26.01 | 0 | +0.37(+1.44%) | ||
Mar 19, 2024 | 25.64 | 25.64 | 0 | +0.11(+0.43%) | ||
Mar 18, 2024 | 25.53 | 25.53 | 0 | -0.03(-0.12%) | ||
Mar 15, 2024 | 25.56 | 25.56 | 0 | -0.13(-0.51%) | ||
Mar 14, 2024 | 25.69 | 25.69 | 0 | -0.40(-1.53%) | ||
Mar 13, 2024 | 26.09 | 26.09 | 0 | +0.22(+0.85%) | ||
Mar 12, 2024 | 25.87 | 25.87 | 0 | -0.01(-0.04%) | ||
Mar 11, 2024 | 25.88 | 25.88 | 0 | -0.01(-0.04%) | ||
Mar 08, 2024 | 25.89 | 25.89 | 0 | +0.10(+0.39%) | ||
Mar 07, 2024 | 25.79 | 25.79 | 0 | -0.06(-0.23%) | ||
Mar 06, 2024 | 25.85 | 25.85 | 0 | +0.14(+0.54%) | ||
Mar 05, 2024 | 25.71 | 25.71 | 0 | -0.37(-1.42%) | ||
Mar 04, 2024 | 26.08 | 26.08 | 0 | -0.13(-0.50%) | ||
Mar 01, 2024 | 26.21 | 26.21 | 0 | +0.05(+0.19%) | ||
Feb 29, 2024 | 26.16 | 26.16 | 0 | +0.32(+1.24%) | ||
Feb 28, 2024 | 25.84 | 25.84 | 0 | -0.23(-0.88%) | ||
Feb 27, 2024 | 26.07 | 26.07 | 0 | +0.19(+0.73%) | ||
Feb 26, 2024 | 25.88 | 25.88 | 0 | -0.08(-0.31%) | ||
Feb 23, 2024 | 25.96 | 25.96 | 0 | +0.01(+0.04%) | ||
Feb 22, 2024 | 25.95 | 25.95 | 0 | -0.14(-0.54%) | ||
Feb 21, 2024 | 26.09 | 26.09 | 0 | +0.10(+0.38%) | ||
Feb 20, 2024 | 25.99 | 25.99 | 0 | -0.36(-1.37%) | ||
Feb 16, 2024 | 26.35 | 26.35 | 0 | -0.20(-0.75%) | ||
Feb 15, 2024 | 26.55 | 26.55 | 0 | +0.44(+1.69%) | ||
Feb 14, 2024 | 26.11 | 26.11 | 0 | +0.28(+1.08%) | ||
Feb 13, 2024 | 25.83 | 25.83 | 0 | -0.54(-2.05%) | ||
Feb 12, 2024 | 26.37 | 26.37 | 0 | +0.28(+1.07%) | ||
Feb 09, 2024 | 26.09 | 26.09 | 0 | +0.12(+0.46%) | ||
Feb 08, 2024 | 25.97 | 25.97 | 0 | +0.54(+2.12%) | ||
Feb 07, 2024 | 25.43 | 25.43 | 0 | -0.07(-0.27%) | ||
Feb 06, 2024 | 25.50 | 25.50 | 0 | +0.16(+0.63%) | ||
Feb 05, 2024 | 25.34 | 25.34 | 0 | -0.29(-1.13%) | ||
Feb 02, 2024 | 25.63 | 25.63 | 0 | -0.05(-0.19%) | ||
Feb 01, 2024 | 25.68 | 25.68 | 0 | +0.30(+1.18%) | ||
Jan 31, 2024 | 25.38 | 25.38 | 0 | -0.47(-1.82%) | ||
Jan 30, 2024 | 25.85 | 25.85 | 0 | -0.10(-0.39%) | ||
Jan 29, 2024 | 25.95 | 25.95 | 0 | +0.25(+0.97%) | ||
Jan 26, 2024 | 25.70 | 25.70 | 0 | +0.15(+0.59%) | ||
Jan 25, 2024 | 25.55 | 25.55 | 0 | +0.27(+1.07%) | ||
Jan 24, 2024 | 25.28 | 25.28 | 0 | +0.02(+0.08%) | ||
Jan 23, 2024 | 25.26 | 25.26 | 0 | -0.11(-0.43%) | ||
Jan 22, 2024 | 25.37 | 25.37 | 0 | +0.25(+1.00%) | ||
Jan 19, 2024 | 25.12 | 25.12 | 0 | +0.18(+0.72%) | ||
Jan 18, 2024 | 24.94 | 24.94 | 0 | +0.05(+0.20%) | ||
Jan 17, 2024 | 24.89 | 24.89 | 0 | -0.10(-0.40%) | ||
Jan 16, 2024 | 24.99 | 24.99 | 0 | -0.19(-0.75%) | ||
Jan 12, 2024 | 25.18 | 25.18 | 0 | +0.09(+0.36%) | ||
Jan 11, 2024 | 25.09 | 25.09 | 0 | +0.19(+0.76%) | ||
Jan 10, 2024 | 24.90 | 24.90 | 0 | +0.19(+0.77%) | ||
Jan 09, 2024 | 24.71 | 24.71 | 0 | -0.36(-1.44%) | ||
Jan 08, 2024 | 25.07 | 25.07 | 0 | +0.36(+1.46%) | ||
Jan 05, 2024 | 24.71 | 24.71 | 0 | +0.14(+0.57%) | ||
Jan 04, 2024 | 24.57 | 24.57 | 0 | -0.12(-0.49%) | ||
Jan 03, 2024 | 24.69 | 24.69 | 0 | -0.29(-1.16%) | ||
Jan 02, 2024 | 24.98 | 24.98 | 0 | +0.01(+0.04%) | ||
Dec 29, 2023 | 24.97 | 24.97 | 0 | -0.05(-0.20%) | ||
Dec 28, 2023 | 25.02 | 25.02 | 0 | -0.02(-0.08%) | ||
Dec 27, 2023 | 25.04 | 25.04 | 0 | +0.04(+0.16%) | ||
Dec 26, 2023 | 25.00 | 25.00 | 0 | +0.23(+0.93%) | ||
Dec 22, 2023 | 24.77 | 24.77 | 0 | +0.14(+0.57%) | ||
Dec 21, 2023 | 24.63 | 24.63 | 0 | +0.17(+0.70%) | ||
Dec 20, 2023 | 24.46 | 24.46 | 0 | -0.23(-0.93%) | ||
Dec 19, 2023 | 24.69 | 24.69 | 0 | +0.30(+1.23%) | ||
Dec 18, 2023 | 24.39 | 24.39 | 0 | -0.12(-0.49%) | ||
Dec 15, 2023 | 24.51 | 24.51 | 0 | -0.33(-1.33%) | ||
Dec 14, 2023 | 24.84 | 24.84 | 0 | +0.30(+1.22%) | ||
Dec 13, 2023 | 24.54 | 24.54 | 0 | +0.61(+2.55%) | ||
Dec 12, 2023 | 23.93 | 23.93 | 0 | -0.07(-0.29%) | ||
Dec 11, 2023 | 24.00 | 24.00 | 0 | +0.02(+0.08%) | ||
Dec 08, 2023 | 23.98 | 23.98 | 0 | +0.12(+0.50%) | ||
Dec 07, 2023 | 23.86 | 23.86 | 0 | +0.12(+0.51%) | ||
Dec 06, 2023 | 23.74 | 23.74 | 0 | +0.04(+0.17%) | ||
Dec 05, 2023 | 23.70 | 23.70 | 0 | -0.31(-1.29%) | ||
Dec 04, 2023 | 24.01 | 24.01 | 0 | +0.08(+0.33%) | ||
Dec 01, 2023 | 23.93 | 23.93 | 0 | +0.37(+1.57%) | ||
Nov 30, 2023 | 23.56 | 23.56 | 0 | +0.08(+0.34%) | ||
Nov 29, 2023 | 23.48 | 23.48 | 0 | +0.04(+0.17%) | ||
Nov 28, 2023 | 23.44 | 23.44 | 0 | +0.07(+0.30%) | ||
Nov 27, 2023 | 23.37 | 23.37 | 0 | -0.04(-0.17%) | ||
Nov 24, 2023 | 23.41 | 23.41 | 0 | +0.11(+0.47%) | ||
Nov 22, 2023 | 23.30 | 23.30 | 0 | +0.29(+1.26%) | ||
Nov 21, 2023 | 23.01 | 23.01 | 0 | -0.17(-0.73%) | ||
Nov 20, 2023 | 23.18 | 23.18 | 0 | +0.11(+0.48%) | ||
Nov 17, 2023 | 23.07 | 23.07 | 0 | +0.27(+1.18%) | ||
Nov 16, 2023 | 22.80 | 22.80 | 0 | -0.25(-1.08%) | ||
Nov 15, 2023 | 23.05 | 23.05 | 0 | +0.17(+0.74%) | ||
Nov 14, 2023 | 22.88 | 22.88 | 0 | +0.86(+3.91%) | ||
Nov 13, 2023 | 22.02 | 22.02 | 0 | -0.23(-1.03%) | ||
Nov 10, 2023 | 22.25 | 22.25 | 0 | +0.02(+0.09%) | ||
Nov 09, 2023 | 22.23 | 22.23 | 0 | -0.29(-1.29%) | ||
Nov 08, 2023 | 22.52 | 22.52 | 0 | -0.10(-0.44%) | ||
Nov 07, 2023 | 22.62 | 22.62 | 0 | +0.10(+0.44%) | ||
Nov 06, 2023 | 22.52 | 22.52 | 0 | -0.07(-0.31%) | ||
Nov 03, 2023 | 22.59 | 22.59 | 0 | +0.43(+1.94%) | ||
Nov 02, 2023 | 22.16 | 22.16 | 0 | +0.52(+2.40%) | ||
Nov 01, 2023 | 21.64 | 21.64 | 0 | +0.15(+0.70%) | ||
Oct 31, 2023 | 21.49 | 21.49 | 0 | -0.03(-0.14%) | ||
Oct 30, 2023 | 21.52 | 21.52 | 0 | +0.28(+1.32%) | ||
Oct 27, 2023 | 21.24 | 21.24 | 0 | -0.34(-1.58%) | ||
Oct 26, 2023 | 21.58 | 21.58 | 0 | +0.06(+0.28%) | ||
Oct 25, 2023 | 21.52 | 21.52 | 0 | -0.27(-1.24%) | ||
Oct 24, 2023 | 21.79 | 21.79 | 0 | +0.32(+1.49%) | ||
Oct 23, 2023 | 21.47 | 21.47 | 0 | -0.20(-0.92%) | ||
Oct 20, 2023 | 21.67 | 21.67 | 0 | -0.13(-0.60%) | ||
Oct 19, 2023 | 21.80 | 21.80 | 0 | -0.34(-1.54%) | ||
Oct 18, 2023 | 22.14 | 22.14 | 0 | -0.35(-1.56%) | ||
Oct 17, 2023 | 22.49 | 22.49 | 0 | +0.34(+1.53%) | ||
Oct 16, 2023 | 22.15 | 22.15 | 0 | +0.30(+1.37%) | ||
Oct 13, 2023 | 21.85 | 21.85 | 0 | -0.14(-0.64%) | ||
Oct 12, 2023 | 21.99 | 21.99 | 0 | -0.38(-1.70%) | ||
Oct 11, 2023 | 22.37 | 22.37 | 0 | +0.02(+0.09%) | ||
Oct 10, 2023 | 22.35 | 22.35 | 0 | +0.24(+1.09%) | ||
Oct 09, 2023 | 22.11 | 22.11 | 0 | -0.01(-0.05%) | ||
Oct 06, 2023 | 22.12 | 22.12 | 0 | -0.07(-0.32%) | ||
Oct 05, 2023 | 22.19 | 22.19 | 0 | -0.09(-0.40%) | ||
Oct 04, 2023 | 22.28 | 22.28 | 0 | +0.10(+0.45%) | ||
Oct 03, 2023 | 22.18 | 22.18 | 0 | -0.32(-1.42%) | ||
Oct 02, 2023 | 22.50 | 22.50 | 0 | -0.24(-1.06%) | ||
Sep 29, 2023 | 22.74 | 22.74 | 0 | -0.08(-0.35%) | ||
Sep 28, 2023 | 22.82 | 22.82 | 0 | +0.24(+1.06%) | ||
Sep 27, 2023 | 22.58 | 22.58 | 0 | -0.30(-1.31%) | ||
Sep 25, 2023 | 22.88 | 22.88 | 0 | -0.37(-1.59%) | ||
Sep 19, 2023 | 23.25 | 23.25 | 0 | -0.04(-0.17%) | ||
Sep 18, 2023 | 23.29 | 23.29 | 0 | +0.07(+0.30%) | ||
Sep 15, 2023 | 23.22 | 23.22 | 0 | -0.20(-0.85%) | ||
Sep 14, 2023 | 23.42 | 23.42 | 0 | +0.11(+0.47%) | ||
Sep 13, 2023 | 23.31 | 23.31 | 0 | -0.19(-0.81%) | ||
Sep 12, 2023 | 23.50 | 23.50 | 0 | +0.05(+0.21%) | ||
Sep 11, 2023 | 23.45 | 23.45 | 0 | +0.13(+0.56%) | ||
Sep 08, 2023 | 23.32 | 23.32 | 0 | -0.02(-0.09%) | ||
Sep 07, 2023 | 23.34 | 23.34 | 0 | -0.03(-0.13%) | ||
Sep 06, 2023 | 23.37 | 23.37 | 0 | -0.33(-1.39%) | ||
Sep 01, 2023 | 23.70 | 23.70 | 0 | +0.20(+0.85%) | ||
Aug 31, 2023 | 23.50 | 23.50 | 0 | -0.20(-0.84%) | ||
Aug 30, 2023 | 23.70 | 23.70 | 0 | +0.13(+0.55%) | ||
Aug 29, 2023 | 23.57 | 23.57 | 0 | +0.18(+0.77%) | ||
Aug 28, 2023 | 23.39 | 23.39 | 0 | +0.19(+0.82%) | ||
Aug 25, 2023 | 23.20 | 23.20 | 0 | -0.03(-0.13%) | ||
Aug 24, 2023 | 23.23 | 23.23 | 0 | -0.24(-1.02%) | ||
Aug 23, 2023 | 23.47 | 23.47 | 0 | +0.13(+0.56%) | ||
Aug 22, 2023 | 23.34 | 23.34 | 0 | -0.19(-0.81%) | ||
Aug 21, 2023 | 23.53 | 23.53 | 0 | -0.03(-0.13%) | ||
Aug 18, 2023 | 23.56 | 23.56 | 0 | -0.06(-0.25%) | ||
Aug 17, 2023 | 23.62 | 23.62 | 0 | -0.31(-1.30%) | ||
Aug 16, 2023 | 23.93 | 23.93 | 0 | -0.17(-0.71%) | ||
Aug 15, 2023 | 24.10 | 24.10 | 0 | -0.04(-0.17%) | ||
Aug 14, 2023 | 24.14 | 24.14 | 0 | -0.17(-0.70%) | ||
Aug 11, 2023 | 24.31 | 24.31 | 0 | +0.23(+0.96%) | ||
Aug 10, 2023 | 24.08 | 24.08 | 0 | -0.25(-1.03%) | ||
Aug 09, 2023 | 24.33 | 24.33 | 0 | +0.01(+0.04%) | ||
Aug 08, 2023 | 24.32 | 24.32 | 0 | +0.00(+0.00%) | ||
Aug 07, 2023 | 24.32 | 24.32 | 0 | +0.27(+1.12%) | ||
Aug 04, 2023 | 24.05 | 24.05 | 0 | -0.05(-0.21%) | ||
Aug 03, 2023 | 24.10 | 24.10 | 0 | -0.16(-0.66%) | ||
Aug 02, 2023 | 24.26 | 24.26 | 0 | -0.21(-0.86%) | ||
Aug 01, 2023 | 24.47 | 24.47 | 0 | -0.10(-0.41%) | ||
Jul 31, 2023 | 24.57 | 24.57 | 0 | +0.21(+0.86%) | ||
Jul 28, 2023 | 24.36 | 24.36 | 0 | +0.39(+1.63%) | ||
Jul 27, 2023 | 23.97 | 23.97 | 0 | -0.07(-0.29%) | ||
Jul 26, 2023 | 24.04 | 24.04 | 0 | +0.16(+0.67%) | ||
Jul 25, 2023 | 23.88 | 23.88 | 0 | +0.24(+1.02%) | ||
Jul 24, 2023 | 23.64 | 23.64 | 0 | +0.08(+0.34%) | ||
Jul 21, 2023 | 23.56 | 23.56 | 0 | -0.14(-0.59%) | ||
Jul 20, 2023 | 23.70 | 23.70 | 0 | -0.23(-0.96%) | ||
Jul 19, 2023 | 23.93 | 23.93 | 0 | +0.13(+0.55%) | ||
Jul 18, 2023 | 23.80 | 23.80 | 0 | +0.16(+0.68%) | ||
Jul 17, 2023 | 23.64 | 23.64 | 0 | +0.17(+0.72%) | ||
Jul 14, 2023 | 23.47 | 23.47 | 0 | -0.13(-0.55%) | ||
Jul 13, 2023 | 23.60 | 23.60 | 0 | +0.17(+0.73%) | ||
Jul 12, 2023 | 23.43 | 23.43 | 0 | +0.06(+0.26%) | ||
Jul 11, 2023 | 23.37 | 23.37 | 0 | +0.24(+1.04%) | ||
Jul 10, 2023 | 23.13 | 23.13 | 0 | +0.29(+1.27%) | ||
Jul 07, 2023 | 22.84 | 22.84 | 0 | +0.39(+1.74%) | ||
Jul 06, 2023 | 22.45 | 22.45 | 0 | -0.27(-1.19%) | ||
Jul 05, 2023 | 22.72 | 22.72 | 0 | -0.19(-0.83%) | ||
Jul 03, 2023 | 22.91 | 22.91 | 0 | +0.23(+1.01%) | ||
Jun 30, 2023 | 22.68 | 22.68 | 0 | -0.03(-0.13%) | ||
Jun 29, 2023 | 22.71 | 22.71 | 0 | +0.21(+0.93%) | ||
Jun 28, 2023 | 22.50 | 22.50 | 0 | +0.04(+0.18%) | ||
Jun 27, 2023 | 22.46 | 22.46 | 0 | +0.22(+0.99%) | ||
Jun 26, 2023 | 22.24 | 22.24 | 0 | +0.22(+1.00%) | ||
Jun 23, 2023 | 22.02 | 22.02 | 0 | -0.29(-1.30%) | ||
Jun 22, 2023 | 22.31 | 22.31 | 0 | -0.13(-0.58%) | ||
Jun 21, 2023 | 22.44 | 22.44 | 0 | -0.38(-1.67%) | ||
Jun 16, 2023 | 22.82 | 22.82 | 0 | -0.27(-1.17%) | ||
Jun 15, 2023 | 23.09 | 23.09 | 0 | +0.21(+0.92%) | ||
Jun 14, 2023 | 22.88 | 22.88 | 0 | -0.06(-0.26%) | ||
Jun 13, 2023 | 22.94 | 22.94 | 0 | +0.18(+0.79%) | ||
Jun 12, 2023 | 22.76 | 22.76 | 0 | +0.07(+0.31%) | ||
Jun 09, 2023 | 22.69 | 22.69 | 0 | -0.01(-0.04%) | ||
Jun 08, 2023 | 22.70 | 22.70 | 0 | +0.05(+0.22%) | ||
Jun 07, 2023 | 22.65 | 22.65 | 0 | +0.23(+1.03%) | ||
Jun 06, 2023 | 22.42 | 22.42 | 0 | +0.37(+1.68%) | ||
Jun 05, 2023 | 22.05 | 22.05 | 0 | -0.04(-0.18%) | ||
Jun 02, 2023 | 22.09 | 22.09 | 0 | +0.45(+2.08%) |