Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 27.33 | 27.33 | 0 | -0.02(-0.07%) | ||
Jun 07, 2024 | 27.35 | 27.35 | 0 | -0.07(-0.26%) | ||
Jun 06, 2024 | 27.42 | 27.42 | 0 | -0.01(-0.04%) | ||
Jun 05, 2024 | 27.43 | 27.43 | 0 | +0.19(+0.70%) | ||
Jun 04, 2024 | 27.24 | 27.24 | 0 | -0.15(-0.55%) | ||
May 31, 2024 | 27.39 | 27.39 | 0 | +0.44(+1.63%) | ||
May 30, 2024 | 26.95 | 26.95 | 0 | +0.03(+0.11%) | ||
May 29, 2024 | 26.92 | 26.92 | 0 | -0.37(-1.36%) | ||
May 28, 2024 | 27.29 | 27.29 | 0 | -0.27(-0.98%) | ||
May 24, 2024 | 27.56 | 27.56 | 0 | -0.04(-0.14%) | ||
May 23, 2024 | 27.60 | 27.60 | 0 | -0.36(-1.29%) | ||
May 22, 2024 | 27.96 | 27.96 | 0 | +0.08(+0.29%) | ||
May 21, 2024 | 27.88 | 27.88 | 0 | +0.05(+0.18%) | ||
May 20, 2024 | 27.83 | 27.83 | 0 | -0.06(-0.22%) | ||
May 17, 2024 | 27.89 | 27.89 | 0 | +0.09(+0.32%) | ||
May 16, 2024 | 27.80 | 27.80 | 0 | -0.01(-0.04%) | ||
May 15, 2024 | 27.81 | 27.81 | 0 | +0.25(+0.91%) | ||
May 14, 2024 | 27.56 | 27.56 | 0 | +0.07(+0.25%) | ||
May 13, 2024 | 27.49 | 27.49 | 0 | -0.01(-0.04%) | ||
May 10, 2024 | 27.50 | 27.50 | 0 | +0.10(+0.36%) | ||
May 09, 2024 | 27.40 | 27.40 | 0 | +0.14(+0.51%) | ||
May 08, 2024 | 27.26 | 27.26 | 0 | -0.01(-0.04%) | ||
May 07, 2024 | 27.27 | 27.27 | 0 | +0.03(+0.11%) | ||
May 06, 2024 | 27.24 | 27.24 | 0 | +0.22(+0.81%) | ||
May 03, 2024 | 27.02 | 27.02 | 0 | +0.21(+0.78%) | ||
May 02, 2024 | 26.81 | 26.81 | 0 | +0.10(+0.37%) | ||
May 01, 2024 | 26.71 | 26.71 | 0 | -0.13(-0.48%) | ||
Apr 30, 2024 | 26.84 | 26.84 | 0 | -0.26(-0.96%) | ||
Apr 29, 2024 | 27.10 | 27.10 | 0 | +0.12(+0.44%) | ||
Apr 26, 2024 | 26.98 | 26.98 | 0 | -0.02(-0.07%) | ||
Apr 25, 2024 | 27.00 | 27.00 | 0 | -0.06(-0.22%) | ||
Apr 24, 2024 | 27.06 | 27.06 | 0 | +0.09(+0.33%) | ||
Apr 23, 2024 | 26.97 | 26.97 | 0 | +0.12(+0.45%) | ||
Apr 22, 2024 | 26.85 | 26.85 | 0 | +0.21(+0.79%) | ||
Apr 19, 2024 | 26.64 | 26.64 | 0 | +0.13(+0.49%) | ||
Apr 18, 2024 | 26.51 | 26.51 | 0 | +0.05(+0.19%) | ||
Apr 17, 2024 | 26.46 | 26.46 | 0 | -0.08(-0.30%) | ||
Apr 16, 2024 | 26.54 | 26.54 | 0 | +0.02(+0.08%) | ||
Apr 15, 2024 | 26.52 | 26.52 | 0 | -0.53(-1.96%) | ||
Apr 11, 2024 | 27.05 | 27.05 | 0 | -0.11(-0.41%) | ||
Apr 10, 2024 | 27.16 | 27.16 | 0 | -0.45(-1.63%) | ||
Apr 09, 2024 | 27.61 | 27.61 | 0 | +0.08(+0.29%) | ||
Apr 08, 2024 | 27.53 | 27.53 | 0 | +0.07(+0.25%) | ||
Apr 05, 2024 | 27.46 | 27.46 | 0 | +0.24(+0.88%) | ||
Apr 04, 2024 | 27.22 | 27.22 | 0 | -0.29(-1.05%) | ||
Apr 03, 2024 | 27.51 | 27.51 | 0 | -0.04(-0.15%) | ||
Apr 02, 2024 | 27.55 | 27.55 | 0 | -0.24(-0.86%) | ||
Apr 01, 2024 | 27.79 | 27.79 | 0 | -0.14(-0.50%) | ||
Mar 28, 2024 | 27.93 | 27.93 | 0 | +0.11(+0.40%) | ||
Mar 27, 2024 | 27.82 | 27.82 | 0 | +0.31(+1.13%) | ||
Mar 26, 2024 | 27.51 | 27.51 | 0 | +0.02(+0.07%) | ||
Mar 25, 2024 | 27.49 | 27.49 | 0 | -0.15(-0.54%) | ||
Mar 22, 2024 | 27.64 | 27.64 | 0 | -0.17(-0.61%) | ||
Mar 21, 2024 | 27.81 | 27.81 | 0 | +0.14(+0.51%) | ||
Mar 20, 2024 | 27.67 | 27.67 | 0 | +0.11(+0.40%) | ||
Mar 19, 2024 | 27.56 | 27.56 | 0 | +0.25(+0.92%) | ||
Mar 18, 2024 | 27.31 | 27.31 | 0 | +0.04(+0.15%) | ||
Mar 15, 2024 | 27.27 | 27.27 | 0 | -0.07(-0.26%) | ||
Mar 14, 2024 | 27.34 | 27.34 | 0 | -0.09(-0.33%) | ||
Mar 13, 2024 | 27.43 | 27.43 | 0 | +0.06(+0.22%) | ||
Mar 12, 2024 | 27.37 | 27.37 | 0 | +0.12(+0.44%) | ||
Mar 11, 2024 | 27.25 | 27.25 | 0 | +0.09(+0.33%) | ||
Mar 08, 2024 | 27.16 | 27.16 | 0 | -0.14(-0.51%) | ||
Mar 07, 2024 | 27.30 | 27.30 | 0 | +0.22(+0.81%) | ||
Mar 06, 2024 | 27.08 | 27.08 | 0 | +0.20(+0.74%) | ||
Mar 05, 2024 | 26.88 | 26.88 | 0 | -0.22(-0.81%) | ||
Mar 04, 2024 | 27.10 | 27.10 | 0 | +0.02(+0.07%) | ||
Mar 01, 2024 | 27.08 | 27.08 | 0 | +0.13(+0.48%) | ||
Feb 29, 2024 | 26.95 | 26.95 | 0 | +0.06(+0.22%) | ||
Feb 28, 2024 | 26.89 | 26.89 | 0 | -0.01(-0.04%) | ||
Feb 27, 2024 | 26.90 | 26.90 | 0 | +0.04(+0.15%) | ||
Feb 26, 2024 | 26.86 | 26.86 | 0 | -0.13(-0.48%) | ||
Feb 23, 2024 | 26.99 | 26.99 | 0 | +0.05(+0.19%) | ||
Feb 22, 2024 | 26.94 | 26.94 | 0 | +0.30(+1.13%) | ||
Feb 21, 2024 | 26.64 | 26.64 | 0 | +0.07(+0.26%) | ||
Feb 20, 2024 | 26.57 | 26.57 | 0 | +0.15(+0.57%) | ||
Feb 16, 2024 | 26.42 | 26.42 | 0 | -0.02(-0.08%) | ||
Feb 15, 2024 | 26.44 | 26.44 | 0 | +0.27(+1.03%) | ||
Feb 14, 2024 | 26.17 | 26.17 | 0 | +0.12(+0.46%) | ||
Feb 13, 2024 | 26.05 | 26.05 | 0 | -0.44(-1.66%) | ||
Feb 12, 2024 | 26.49 | 26.49 | 0 | +0.06(+0.23%) | ||
Feb 09, 2024 | 26.43 | 26.43 | 0 | +0.05(+0.19%) | ||
Feb 08, 2024 | 26.38 | 26.38 | 0 | +0.16(+0.61%) | ||
Feb 07, 2024 | 26.22 | 26.22 | 0 | +0.16(+0.61%) | ||
Feb 06, 2024 | 26.06 | 26.06 | 0 | +0.09(+0.35%) | ||
Feb 05, 2024 | 25.97 | 25.97 | 0 | -0.29(-1.10%) | ||
Feb 02, 2024 | 26.26 | 26.26 | 0 | +0.01(+0.04%) | ||
Feb 01, 2024 | 26.25 | 26.25 | 0 | +0.19(+0.73%) | ||
Jan 31, 2024 | 26.06 | 26.06 | 0 | -0.30(-1.14%) | ||
Jan 30, 2024 | 26.36 | 26.36 | 0 | -0.01(-0.04%) | ||
Jan 29, 2024 | 26.37 | 26.37 | 0 | +0.07(+0.27%) | ||
Jan 26, 2024 | 26.30 | 26.30 | 0 | +0.09(+0.34%) | ||
Jan 25, 2024 | 26.21 | 26.21 | 0 | +0.15(+0.58%) | ||
Jan 24, 2024 | 26.06 | 26.06 | 0 | -0.20(-0.76%) | ||
Jan 23, 2024 | 26.26 | 26.26 | 0 | +0.06(+0.23%) | ||
Jan 22, 2024 | 26.20 | 26.20 | 0 | +0.14(+0.54%) | ||
Jan 19, 2024 | 26.06 | 26.06 | 0 | +0.23(+0.89%) | ||
Jan 18, 2024 | 25.83 | 25.83 | 0 | +0.03(+0.12%) | ||
Jan 17, 2024 | 25.80 | 25.80 | 0 | -0.11(-0.42%) | ||
Jan 16, 2024 | 25.91 | 25.91 | 0 | -0.11(-0.42%) | ||
Jan 12, 2024 | 26.02 | 26.02 | 0 | +0.01(+0.04%) | ||
Jan 11, 2024 | 26.01 | 26.01 | 0 | -0.05(-0.19%) | ||
Jan 10, 2024 | 26.06 | 26.06 | 0 | +0.05(+0.19%) | ||
Jan 09, 2024 | 26.01 | 26.01 | 0 | -0.11(-0.42%) | ||
Jan 08, 2024 | 26.12 | 26.12 | 0 | +0.21(+0.81%) | ||
Jan 05, 2024 | 25.91 | 25.91 | 0 | +0.06(+0.23%) | ||
Jan 04, 2024 | 25.85 | 25.85 | 0 | -0.04(-0.15%) | ||
Jan 03, 2024 | 25.89 | 25.89 | 0 | -0.28(-1.07%) | ||
Jan 02, 2024 | 26.17 | 26.17 | 0 | +0.02(+0.08%) | ||
Dec 29, 2023 | 26.15 | 26.15 | 0 | -0.03(-0.11%) | ||
Dec 28, 2023 | 26.18 | 26.18 | 0 | -0.08(-0.30%) | ||
Dec 27, 2023 | 26.26 | 26.26 | 0 | +0.05(+0.19%) | ||
Dec 26, 2023 | 26.21 | 26.21 | 0 | +0.09(+0.34%) | ||
Dec 22, 2023 | 26.12 | 26.12 | 0 | +0.13(+0.50%) | ||
Dec 21, 2023 | 25.99 | 25.99 | 0 | +0.29(+1.13%) | ||
Dec 20, 2023 | 25.70 | 25.70 | 0 | -0.35(-1.34%) | ||
Dec 19, 2023 | 26.05 | 26.05 | 0 | +0.14(+0.54%) | ||
Dec 18, 2023 | 25.91 | 25.91 | 0 | -0.05(-0.19%) | ||
Dec 15, 2023 | 25.96 | 25.96 | 0 | -0.13(-0.50%) | ||
Dec 14, 2023 | 26.09 | 26.09 | 0 | +0.26(+1.01%) | ||
Dec 13, 2023 | 25.83 | 25.83 | 0 | -1.74(-6.31%) | ||
Dec 12, 2023 | 27.57 | 27.57 | 0 | +0.12(+0.44%) | ||
Dec 11, 2023 | 27.45 | 27.45 | 0 | +0.21(+0.77%) | ||
Dec 08, 2023 | 27.24 | 27.24 | 0 | +0.12(+0.44%) | ||
Dec 07, 2023 | 27.12 | 27.12 | 0 | +0.09(+0.33%) | ||
Dec 06, 2023 | 27.03 | 27.03 | 0 | -0.02(-0.07%) | ||
Dec 05, 2023 | 27.05 | 27.05 | 0 | -0.02(-0.07%) | ||
Dec 04, 2023 | 27.07 | 27.07 | 0 | -0.01(-0.04%) | ||
Dec 01, 2023 | 27.08 | 27.08 | 0 | +0.28(+1.04%) | ||
Nov 30, 2023 | 26.80 | 26.80 | 0 | +0.31(+1.17%) | ||
Nov 29, 2023 | 26.49 | 26.49 | 0 | +0.09(+0.34%) | ||
Nov 28, 2023 | 26.40 | 26.40 | 0 | -0.02(-0.08%) | ||
Nov 27, 2023 | 26.42 | 26.42 | 0 | -0.08(-0.30%) | ||
Nov 24, 2023 | 26.50 | 26.50 | 0 | +0.08(+0.30%) | ||
Nov 22, 2023 | 26.42 | 26.42 | 0 | +0.16(+0.61%) | ||
Nov 21, 2023 | 26.26 | 26.26 | 0 | -0.03(-0.11%) | ||
Nov 20, 2023 | 26.29 | 26.29 | 0 | +0.12(+0.46%) | ||
Nov 17, 2023 | 26.17 | 26.17 | 0 | +0.06(+0.23%) | ||
Nov 16, 2023 | 26.11 | 26.11 | 0 | +0.09(+0.35%) | ||
Nov 15, 2023 | 26.02 | 26.02 | 0 | +0.09(+0.35%) | ||
Nov 14, 2023 | 25.93 | 25.93 | 0 | +0.50(+1.97%) | ||
Nov 13, 2023 | 25.43 | 25.43 | 0 | -0.05(-0.20%) | ||
Nov 10, 2023 | 25.48 | 25.48 | 0 | +0.28(+1.11%) | ||
Nov 09, 2023 | 25.20 | 25.20 | 0 | -0.18(-0.71%) | ||
Nov 08, 2023 | 25.38 | 25.38 | 0 | +0.06(+0.24%) | ||
Nov 07, 2023 | 25.32 | 25.32 | 0 | -0.08(-0.31%) | ||
Nov 06, 2023 | 25.40 | 25.40 | 0 | -0.02(-0.08%) | ||
Nov 03, 2023 | 25.42 | 25.42 | 0 | +0.30(+1.19%) | ||
Nov 02, 2023 | 25.12 | 25.12 | 0 | +0.45(+1.82%) | ||
Nov 01, 2023 | 24.67 | 24.67 | 0 | +0.12(+0.49%) | ||
Oct 31, 2023 | 24.55 | 24.55 | 0 | +0.17(+0.70%) | ||
Oct 30, 2023 | 24.38 | 24.38 | 0 | +0.33(+1.37%) | ||
Oct 27, 2023 | 24.05 | 24.05 | 0 | -0.36(-1.47%) | ||
Oct 26, 2023 | 24.41 | 24.41 | 0 | -0.09(-0.37%) | ||
Oct 25, 2023 | 24.50 | 24.50 | 0 | -0.24(-0.97%) | ||
Oct 24, 2023 | 24.74 | 24.74 | 0 | +0.07(+0.28%) | ||
Oct 23, 2023 | 24.67 | 24.67 | 0 | -0.20(-0.80%) | ||
Oct 20, 2023 | 24.87 | 24.87 | 0 | -0.27(-1.07%) | ||
Oct 19, 2023 | 25.14 | 25.14 | 0 | -0.30(-1.18%) | ||
Oct 18, 2023 | 25.44 | 25.44 | 0 | -0.32(-1.24%) | ||
Oct 17, 2023 | 25.76 | 25.76 | 0 | +0.07(+0.27%) | ||
Oct 16, 2023 | 25.69 | 25.69 | 0 | +0.26(+1.02%) | ||
Oct 13, 2023 | 25.43 | 25.43 | 0 | -0.05(-0.20%) | ||
Oct 12, 2023 | 25.48 | 25.48 | 0 | -0.21(-0.82%) | ||
Oct 11, 2023 | 25.69 | 25.69 | 0 | +0.02(+0.08%) | ||
Oct 10, 2023 | 25.67 | 25.67 | 0 | +0.09(+0.35%) | ||
Oct 09, 2023 | 25.58 | 25.58 | 0 | +0.19(+0.75%) | ||
Oct 06, 2023 | 25.39 | 25.39 | 0 | +0.24(+0.95%) | ||
Oct 05, 2023 | 25.15 | 25.15 | 0 | +0.03(+0.12%) | ||
Oct 04, 2023 | 25.12 | 25.12 | 0 | +0.21(+0.84%) | ||
Oct 03, 2023 | 24.91 | 24.91 | 0 | -0.35(-1.39%) | ||
Oct 02, 2023 | 25.26 | 25.26 | 0 | -0.09(-0.36%) | ||
Sep 29, 2023 | 25.35 | 25.35 | 0 | -0.14(-0.55%) | ||
Sep 28, 2023 | 25.49 | 25.49 | 0 | +0.03(+0.12%) | ||
Sep 27, 2023 | 25.46 | 25.46 | 0 | -0.25(-0.97%) | ||
Sep 25, 2023 | 25.71 | 25.71 | 0 | -0.47(-1.80%) | ||
Sep 19, 2023 | 26.18 | 26.18 | 0 | -0.05(-0.19%) | ||
Sep 18, 2023 | 26.23 | 26.23 | 0 | +0.02(+0.08%) | ||
Sep 15, 2023 | 26.21 | 26.21 | 0 | -0.26(-0.98%) | ||
Sep 14, 2023 | 26.47 | 26.47 | 0 | +0.27(+1.03%) | ||
Sep 13, 2023 | 26.20 | 26.20 | 0 | -0.01(-0.04%) | ||
Sep 12, 2023 | 26.21 | 26.21 | 0 | -0.02(-0.08%) | ||
Sep 11, 2023 | 26.23 | 26.23 | 0 | +0.14(+0.54%) | ||
Sep 08, 2023 | 26.09 | 26.09 | 0 | +0.06(+0.23%) | ||
Sep 07, 2023 | 26.03 | 26.03 | 0 | -0.02(-0.08%) | ||
Sep 06, 2023 | 26.05 | 26.05 | 0 | -0.36(-1.36%) | ||
Sep 01, 2023 | 26.41 | 26.41 | 0 | +0.12(+0.46%) | ||
Aug 31, 2023 | 26.29 | 26.29 | 0 | -0.16(-0.60%) | ||
Aug 30, 2023 | 26.45 | 26.45 | 0 | +0.05(+0.19%) | ||
Aug 29, 2023 | 26.40 | 26.40 | 0 | +0.21(+0.80%) | ||
Aug 28, 2023 | 26.19 | 26.19 | 0 | +0.12(+0.46%) | ||
Aug 25, 2023 | 26.07 | 26.07 | 0 | +0.18(+0.70%) | ||
Aug 24, 2023 | 25.89 | 25.89 | 0 | -0.15(-0.58%) | ||
Aug 23, 2023 | 26.04 | 26.04 | 0 | +0.25(+0.97%) | ||
Aug 22, 2023 | 25.79 | 25.79 | 0 | -0.13(-0.50%) | ||
Aug 21, 2023 | 25.92 | 25.92 | 0 | -0.01(-0.04%) | ||
Aug 18, 2023 | 25.93 | 25.93 | 0 | -0.02(-0.08%) | ||
Aug 17, 2023 | 25.95 | 25.95 | 0 | -0.24(-0.92%) | ||
Aug 16, 2023 | 26.19 | 26.19 | 0 | -0.13(-0.49%) | ||
Aug 15, 2023 | 26.32 | 26.32 | 0 | -0.31(-1.16%) | ||
Aug 14, 2023 | 26.63 | 26.63 | 0 | -0.01(-0.04%) | ||
Aug 11, 2023 | 26.64 | 26.64 | 0 | +0.09(+0.34%) | ||
Aug 10, 2023 | 26.55 | 26.55 | 0 | +0.00(+0.00%) | ||
Aug 09, 2023 | 26.55 | 26.55 | 0 | -0.07(-0.26%) | ||
Aug 08, 2023 | 26.62 | 26.62 | 0 | -0.26(-0.97%) | ||
Aug 07, 2023 | 26.88 | 26.88 | 0 | +0.32(+1.20%) | ||
Aug 04, 2023 | 26.56 | 26.56 | 0 | -0.24(-0.90%) | ||
Aug 03, 2023 | 26.80 | 26.80 | 0 | -0.06(-0.22%) | ||
Aug 02, 2023 | 26.86 | 26.86 | 0 | -0.12(-0.44%) |