Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 23.47 | 23.47 | 0 | +0.01(+0.04%) | ||
Mar 27, 2024 | 23.46 | 23.46 | 0 | +0.14(+0.60%) | ||
Mar 26, 2024 | 23.32 | 23.32 | 0 | -0.05(-0.21%) | ||
Mar 25, 2024 | 23.37 | 23.37 | 0 | +0.00(+0.00%) | ||
Mar 22, 2024 | 23.37 | 23.37 | 0 | +0.03(+0.13%) | ||
Mar 21, 2024 | 23.34 | 23.34 | 0 | +0.06(+0.26%) | ||
Mar 20, 2024 | 23.28 | 23.28 | 0 | +0.17(+0.74%) | ||
Mar 19, 2024 | 23.11 | 23.11 | 0 | +0.09(+0.39%) | ||
Mar 18, 2024 | 23.02 | 23.02 | 0 | +0.06(+0.26%) | ||
Mar 15, 2024 | 22.96 | 22.96 | 0 | -0.06(-0.26%) | ||
Mar 14, 2024 | 23.02 | 23.02 | 0 | -0.10(-0.43%) | ||
Mar 13, 2024 | 23.12 | 23.12 | 0 | +0.01(+0.04%) | ||
Mar 12, 2024 | 23.11 | 23.11 | 0 | +0.11(+0.48%) | ||
Mar 11, 2024 | 23.00 | 23.00 | 0 | -0.06(-0.26%) | ||
Mar 08, 2024 | 23.06 | 23.06 | 0 | -0.06(-0.26%) | ||
Mar 07, 2024 | 23.12 | 23.12 | 0 | +0.15(+0.65%) | ||
Mar 06, 2024 | 22.97 | 22.97 | 0 | +0.11(+0.48%) | ||
Mar 05, 2024 | 22.86 | 22.86 | 0 | -0.09(-0.39%) | ||
Mar 04, 2024 | 22.95 | 22.95 | 0 | -0.01(-0.04%) | ||
Mar 01, 2024 | 22.96 | 22.96 | 0 | +0.12(+0.53%) | ||
Feb 29, 2024 | 22.84 | 22.84 | 0 | +0.06(+0.26%) | ||
Feb 28, 2024 | 22.78 | 22.78 | 0 | -0.01(-0.04%) | ||
Feb 27, 2024 | 22.79 | 22.79 | 0 | +0.02(+0.09%) | ||
Feb 26, 2024 | 22.77 | 22.77 | 0 | -0.08(-0.35%) | ||
Feb 23, 2024 | 22.85 | 22.85 | 0 | +0.08(+0.35%) | ||
Feb 22, 2024 | 22.77 | 22.77 | 0 | +0.28(+1.24%) | ||
Feb 21, 2024 | 22.49 | 22.49 | 0 | +0.00(+0.00%) | ||
Feb 20, 2024 | 22.49 | 22.49 | 0 | -0.10(-0.44%) | ||
Feb 16, 2024 | 22.59 | 22.59 | 0 | -0.06(-0.26%) | ||
Feb 15, 2024 | 22.65 | 22.65 | 0 | +0.07(+0.31%) | ||
Feb 14, 2024 | 22.58 | 22.58 | 0 | +0.21(+0.94%) | ||
Feb 13, 2024 | 22.37 | 22.37 | 0 | -0.30(-1.32%) | ||
Feb 12, 2024 | 22.67 | 22.67 | 0 | -0.01(-0.04%) | ||
Feb 09, 2024 | 22.68 | 22.68 | 0 | +0.08(+0.35%) | ||
Feb 08, 2024 | 22.60 | 22.60 | 0 | -0.01(-0.04%) | ||
Feb 07, 2024 | 22.61 | 22.61 | 0 | +0.07(+0.31%) | ||
Feb 06, 2024 | 22.54 | 22.54 | 0 | +0.11(+0.49%) | ||
Feb 05, 2024 | 22.43 | 22.43 | 0 | -0.11(-0.49%) | ||
Feb 02, 2024 | 22.54 | 22.54 | 0 | +0.04(+0.18%) | ||
Feb 01, 2024 | 22.50 | 22.50 | 0 | +0.18(+0.81%) | ||
Jan 31, 2024 | 22.32 | 22.32 | 0 | -0.18(-0.80%) | ||
Jan 30, 2024 | 22.50 | 22.50 | 0 | -0.01(-0.04%) | ||
Jan 29, 2024 | 22.51 | 22.51 | 0 | +0.16(+0.72%) | ||
Jan 26, 2024 | 22.35 | 22.35 | 0 | -0.02(-0.09%) | ||
Jan 25, 2024 | 22.37 | 22.37 | 0 | +0.11(+0.49%) | ||
Jan 24, 2024 | 22.26 | 22.26 | 0 | +0.01(+0.04%) | ||
Jan 23, 2024 | 22.25 | 22.25 | 0 | +0.00(+0.00%) | ||
Jan 22, 2024 | 22.25 | 22.25 | 0 | +0.09(+0.41%) | ||
Jan 19, 2024 | 22.16 | 22.16 | 0 | +0.15(+0.68%) | ||
Jan 18, 2024 | 22.01 | 22.01 | 0 | +0.09(+0.41%) | ||
Jan 17, 2024 | 21.92 | 21.92 | 0 | -0.10(-0.45%) | ||
Jan 16, 2024 | 22.02 | 22.02 | 0 | -0.15(-0.68%) | ||
Jan 12, 2024 | 22.17 | 22.17 | 0 | +0.01(+0.05%) | ||
Jan 11, 2024 | 22.16 | 22.16 | 0 | +0.04(+0.18%) | ||
Jan 10, 2024 | 22.12 | 22.12 | 0 | +0.05(+0.23%) | ||
Jan 09, 2024 | 22.07 | 22.07 | 0 | -0.02(-0.09%) | ||
Jan 08, 2024 | 22.09 | 22.09 | 0 | +0.23(+1.05%) | ||
Jan 05, 2024 | 21.86 | 21.86 | 0 | +0.01(+0.05%) | ||
Jan 04, 2024 | 21.85 | 21.85 | 0 | -0.07(-0.32%) | ||
Jan 03, 2024 | 21.92 | 21.92 | 0 | -0.13(-0.59%) | ||
Jan 02, 2024 | 22.05 | 22.05 | 0 | -0.15(-0.68%) | ||
Dec 29, 2023 | 22.20 | 22.20 | 0 | -0.06(-0.27%) | ||
Dec 28, 2023 | 22.26 | 22.26 | 0 | -0.02(-0.09%) | ||
Dec 27, 2023 | 22.28 | 22.28 | 0 | +0.08(+0.36%) | ||
Dec 26, 2023 | 22.20 | 22.20 | 0 | +0.07(+0.32%) | ||
Dec 22, 2023 | 22.13 | 22.13 | 0 | +0.04(+0.18%) | ||
Dec 21, 2023 | 22.09 | 22.09 | 0 | +0.16(+0.73%) | ||
Dec 20, 2023 | 21.93 | 21.93 | 0 | -0.17(-0.77%) | ||
Dec 19, 2023 | 22.10 | 22.10 | 0 | +0.11(+0.50%) | ||
Dec 18, 2023 | 21.99 | 21.99 | 0 | +0.05(+0.23%) | ||
Dec 15, 2023 | 21.94 | 21.94 | 0 | -0.04(-0.18%) | ||
Dec 14, 2023 | 21.98 | 21.98 | 0 | -0.88(-3.85%) | ||
Dec 13, 2023 | 22.86 | 22.86 | 0 | +0.29(+1.28%) | ||
Dec 12, 2023 | 22.57 | 22.57 | 0 | +0.08(+0.36%) | ||
Dec 11, 2023 | 22.49 | 22.49 | 0 | +0.05(+0.22%) | ||
Dec 08, 2023 | 22.44 | 22.44 | 0 | +0.01(+0.04%) | ||
Dec 07, 2023 | 22.43 | 22.43 | 0 | +0.10(+0.45%) | ||
Dec 06, 2023 | 22.33 | 22.33 | 0 | -0.04(-0.18%) | ||
Dec 05, 2023 | 22.37 | 22.37 | 0 | +0.03(+0.13%) | ||
Dec 04, 2023 | 22.34 | 22.34 | 0 | -0.12(-0.53%) | ||
Dec 01, 2023 | 22.46 | 22.46 | 0 | +0.19(+0.85%) | ||
Nov 30, 2023 | 22.27 | 22.27 | 0 | +0.01(+0.04%) | ||
Nov 29, 2023 | 22.26 | 22.26 | 0 | +0.06(+0.27%) | ||
Nov 28, 2023 | 22.20 | 22.20 | 0 | +0.00(+0.00%) | ||
Nov 27, 2023 | 22.20 | 22.20 | 0 | +0.04(+0.18%) | ||
Nov 24, 2023 | 22.16 | 22.16 | 0 | -0.01(-0.05%) | ||
Nov 22, 2023 | 22.17 | 22.17 | 0 | +0.05(+0.23%) | ||
Nov 21, 2023 | 22.12 | 22.12 | 0 | +0.00(+0.00%) | ||
Nov 20, 2023 | 22.12 | 22.12 | 0 | +0.11(+0.50%) | ||
Nov 17, 2023 | 22.01 | 22.01 | 0 | +0.06(+0.27%) | ||
Nov 16, 2023 | 21.95 | 21.95 | 0 | +0.06(+0.27%) | ||
Nov 15, 2023 | 21.89 | 21.89 | 0 | -0.05(-0.23%) | ||
Nov 14, 2023 | 21.94 | 21.94 | 0 | +0.35(+1.62%) | ||
Nov 13, 2023 | 21.59 | 21.59 | 0 | +0.02(+0.09%) | ||
Nov 10, 2023 | 21.57 | 21.57 | 0 | +0.17(+0.79%) | ||
Nov 09, 2023 | 21.40 | 21.40 | 0 | -0.16(-0.74%) | ||
Nov 08, 2023 | 21.56 | 21.56 | 0 | +0.04(+0.19%) | ||
Nov 07, 2023 | 21.52 | 21.52 | 0 | +0.08(+0.37%) | ||
Nov 06, 2023 | 21.44 | 21.44 | 0 | -0.05(-0.23%) | ||
Nov 03, 2023 | 21.49 | 21.49 | 0 | +0.18(+0.84%) | ||
Nov 02, 2023 | 21.31 | 21.31 | 0 | +0.28(+1.33%) | ||
Nov 01, 2023 | 21.03 | 21.03 | 0 | +0.22(+1.06%) | ||
Oct 31, 2023 | 20.81 | 20.81 | 0 | +0.05(+0.24%) | ||
Oct 30, 2023 | 20.76 | 20.76 | 0 | +0.10(+0.48%) | ||
Oct 27, 2023 | 20.66 | 20.66 | 0 | -0.04(-0.19%) | ||
Oct 26, 2023 | 20.70 | 20.70 | 0 | -0.09(-0.43%) | ||
Oct 25, 2023 | 20.79 | 20.79 | 0 | -0.29(-1.38%) | ||
Oct 24, 2023 | 21.08 | 21.08 | 0 | +0.10(+0.48%) | ||
Oct 23, 2023 | 20.98 | 20.98 | 0 | +0.03(+0.14%) | ||
Oct 20, 2023 | 20.95 | 20.95 | 0 | -0.13(-0.62%) | ||
Oct 19, 2023 | 21.08 | 21.08 | 0 | -0.15(-0.71%) | ||
Oct 18, 2023 | 21.23 | 21.23 | 0 | -0.22(-1.03%) | ||
Oct 17, 2023 | 21.45 | 21.45 | 0 | -0.05(-0.23%) | ||
Oct 16, 2023 | 21.50 | 21.50 | 0 | +0.09(+0.42%) | ||
Oct 13, 2023 | 21.41 | 21.41 | 0 | -0.03(-0.14%) | ||
Oct 12, 2023 | 21.44 | 21.44 | 0 | -0.17(-0.79%) | ||
Oct 11, 2023 | 21.61 | 21.61 | 0 | +0.07(+0.32%) | ||
Oct 10, 2023 | 21.54 | 21.54 | 0 | +0.07(+0.33%) | ||
Oct 09, 2023 | 21.47 | 21.47 | 0 | +0.15(+0.70%) | ||
Oct 06, 2023 | 21.32 | 21.32 | 0 | +0.17(+0.80%) | ||
Oct 05, 2023 | 21.15 | 21.15 | 0 | +0.04(+0.19%) | ||
Oct 04, 2023 | 21.11 | 21.11 | 0 | +0.11(+0.52%) | ||
Oct 03, 2023 | 21.00 | 21.00 | 0 | -0.25(-1.18%) | ||
Oct 02, 2023 | 21.25 | 21.25 | 0 | -0.09(-0.42%) | ||
Sep 29, 2023 | 21.34 | 21.34 | 0 | -0.05(-0.23%) | ||
Sep 28, 2023 | 21.39 | 21.39 | 0 | +0.11(+0.52%) | ||
Sep 27, 2023 | 21.28 | 21.28 | 0 | -0.17(-0.79%) | ||
Sep 25, 2023 | 21.45 | 21.45 | 0 | -0.40(-1.83%) | ||
Sep 19, 2023 | 21.85 | 21.85 | 0 | -0.06(-0.27%) | ||
Sep 18, 2023 | 21.91 | 21.91 | 0 | +0.01(+0.05%) | ||
Sep 15, 2023 | 21.90 | 21.90 | 0 | -0.18(-0.82%) | ||
Sep 14, 2023 | 22.08 | 22.08 | 0 | +0.07(+0.32%) | ||
Sep 13, 2023 | 22.01 | 22.01 | 0 | +0.00(+0.00%) | ||
Sep 12, 2023 | 22.01 | 22.01 | 0 | -0.04(-0.18%) | ||
Sep 11, 2023 | 22.05 | 22.05 | 0 | +0.07(+0.32%) | ||
Sep 08, 2023 | 21.98 | 21.98 | 0 | -0.01(-0.05%) | ||
Sep 07, 2023 | 21.99 | 21.99 | 0 | -0.03(-0.14%) | ||
Sep 06, 2023 | 22.02 | 22.02 | 0 | -0.21(-0.94%) | ||
Sep 01, 2023 | 22.23 | 22.23 | 0 | +0.02(+0.09%) | ||
Aug 31, 2023 | 22.21 | 22.21 | 0 | +0.01(+0.05%) | ||
Aug 30, 2023 | 22.20 | 22.20 | 0 | +0.06(+0.27%) | ||
Aug 29, 2023 | 22.14 | 22.14 | 0 | +0.24(+1.10%) | ||
Aug 28, 2023 | 21.90 | 21.90 | 0 | +0.10(+0.46%) | ||
Aug 25, 2023 | 21.80 | 21.80 | 0 | +0.07(+0.32%) | ||
Aug 24, 2023 | 21.73 | 21.73 | 0 | -0.18(-0.82%) | ||
Aug 23, 2023 | 21.91 | 21.91 | 0 | +0.20(+0.92%) | ||
Aug 22, 2023 | 21.71 | 21.71 | 0 | -0.03(-0.14%) | ||
Aug 21, 2023 | 21.74 | 21.74 | 0 | +0.04(+0.18%) | ||
Aug 18, 2023 | 21.70 | 21.70 | 0 | +0.03(+0.14%) | ||
Aug 17, 2023 | 21.67 | 21.67 | 0 | -0.10(-0.46%) | ||
Aug 16, 2023 | 21.77 | 21.77 | 0 | -0.11(-0.50%) | ||
Aug 15, 2023 | 21.88 | 21.88 | 0 | -0.17(-0.77%) | ||
Aug 14, 2023 | 22.05 | 22.05 | 0 | +0.06(+0.27%) | ||
Aug 11, 2023 | 21.99 | 21.99 | 0 | -0.06(-0.27%) | ||
Aug 10, 2023 | 22.05 | 22.05 | 0 | -0.04(-0.18%) | ||
Aug 09, 2023 | 22.09 | 22.09 | 0 | -0.05(-0.23%) | ||
Aug 08, 2023 | 22.14 | 22.14 | 0 | -0.03(-0.14%) | ||
Aug 07, 2023 | 22.17 | 22.17 | 0 | +0.10(+0.45%) | ||
Aug 04, 2023 | 22.07 | 22.07 | 0 | +0.04(+0.18%) | ||
Aug 03, 2023 | 22.03 | 22.03 | 0 | -0.06(-0.27%) | ||
Aug 02, 2023 | 22.09 | 22.09 | 0 | -0.24(-1.07%) | ||
Aug 01, 2023 | 22.33 | 22.33 | 0 | -0.11(-0.49%) | ||
Jul 31, 2023 | 22.44 | 22.44 | 0 | +0.05(+0.22%) | ||
Jul 28, 2023 | 22.39 | 22.39 | 0 | +0.16(+0.72%) | ||
Jul 27, 2023 | 22.23 | 22.23 | 0 | -0.14(-0.63%) | ||
Jul 26, 2023 | 22.37 | 22.37 | 0 | +0.06(+0.27%) | ||
Jul 25, 2023 | 22.31 | 22.31 | 0 | +0.05(+0.22%) | ||
Jul 24, 2023 | 22.26 | 22.26 | 0 | +0.01(+0.04%) | ||
Jul 21, 2023 | 22.25 | 22.25 | 0 | -0.02(-0.09%) | ||
Jul 20, 2023 | 22.27 | 22.27 | 0 | -0.11(-0.49%) | ||
Jul 19, 2023 | 22.38 | 22.38 | 0 | +0.02(+0.09%) | ||
Jul 18, 2023 | 22.36 | 22.36 | 0 | +0.10(+0.45%) | ||
Jul 17, 2023 | 22.26 | 22.26 | 0 | +0.05(+0.23%) | ||
Jul 14, 2023 | 22.21 | 22.21 | 0 | -0.08(-0.36%) | ||
Jul 13, 2023 | 22.29 | 22.29 | 0 | +0.21(+0.95%) | ||
Jul 12, 2023 | 22.08 | 22.08 | 0 | +0.16(+0.73%) | ||
Jul 11, 2023 | 21.92 | 21.92 | 0 | +0.13(+0.60%) | ||
Jul 10, 2023 | 21.79 | 21.79 | 0 | +0.07(+0.32%) | ||
Jul 07, 2023 | 21.72 | 21.72 | 0 | +0.03(+0.14%) | ||
Jul 06, 2023 | 21.69 | 21.69 | 0 | -0.19(-0.87%) | ||
Jul 05, 2023 | 21.88 | 21.88 | 0 | -0.09(-0.41%) | ||
Jul 03, 2023 | 21.97 | 21.97 | 0 | -0.03(-0.14%) | ||
Jun 30, 2023 | 22.00 | 22.00 | 0 | +0.17(+0.78%) | ||
Jun 29, 2023 | 21.83 | 21.83 | 0 | -0.03(-0.14%) | ||
Jun 28, 2023 | 21.86 | 21.86 | 0 | +0.04(+0.18%) | ||
Jun 27, 2023 | 21.82 | 21.82 | 0 | +0.10(+0.46%) | ||
Jun 26, 2023 | 21.72 | 21.72 | 0 | -0.04(-0.18%) | ||
Jun 23, 2023 | 21.76 | 21.76 | 0 | -0.08(-0.37%) | ||
Jun 22, 2023 | 21.84 | 21.84 | 0 | -0.01(-0.05%) | ||
Jun 21, 2023 | 21.85 | 21.85 | 0 | -0.11(-0.50%) | ||
Jun 16, 2023 | 21.96 | 21.96 | 0 | -0.06(-0.27%) | ||
Jun 15, 2023 | 22.02 | 22.02 | 0 | +0.19(+0.87%) | ||
Jun 14, 2023 | 21.83 | 21.83 | 0 | +0.02(+0.09%) | ||
Jun 13, 2023 | 21.81 | 21.81 | 0 | +0.07(+0.32%) | ||
Jun 12, 2023 | 21.74 | 21.74 | 0 | +0.11(+0.51%) | ||
Jun 09, 2023 | 21.63 | 21.63 | 0 | -0.01(-0.05%) | ||
Jun 08, 2023 | 21.64 | 21.64 | 0 | +0.12(+0.56%) | ||
Jun 07, 2023 | 21.52 | 21.52 | 0 | -0.12(-0.55%) | ||
Jun 06, 2023 | 21.64 | 21.64 | 0 | +0.07(+0.32%) | ||
Jun 05, 2023 | 21.57 | 21.57 | 0 | -0.02(-0.09%) | ||
Jun 02, 2023 | 21.59 | 21.59 | 0 | +0.16(+0.75%) | ||
Jun 01, 2023 | 21.43 | 21.43 | 0 | +0.17(+0.80%) | ||
May 31, 2023 | 21.26 | 21.26 | 0 | -0.02(-0.09%) | ||
May 26, 2023 | 21.28 | 21.28 | 0 | +0.12(+0.57%) | ||
May 25, 2023 | 21.16 | 21.16 | 0 | +0.03(+0.14%) | ||
May 24, 2023 | 21.13 | 21.13 | 0 | -0.09(-0.42%) | ||
May 23, 2023 | 21.22 | 21.22 | 0 | -0.16(-0.75%) | ||
May 22, 2023 | 21.38 | 21.38 | 0 | +0.02(+0.09%) | ||
May 19, 2023 | 21.36 | 21.36 | 0 | -0.03(-0.14%) | ||
May 18, 2023 | 21.39 | 21.39 | 0 | +0.09(+0.42%) | ||
May 17, 2023 | 21.30 | 21.30 | 0 | +0.12(+0.57%) | ||
May 16, 2023 | 21.18 | 21.18 | 0 | -0.12(-0.56%) | ||
May 15, 2023 | 21.30 | 21.30 | 0 | +0.08(+0.38%) | ||
May 12, 2023 | 21.22 | 21.22 | 0 | -0.07(-0.33%) | ||
May 11, 2023 | 21.29 | 21.29 | 0 | -0.02(-0.09%) | ||
May 10, 2023 | 21.31 | 21.31 | 0 | +0.09(+0.42%) | ||
May 09, 2023 | 21.22 | 21.22 | 0 | -0.04(-0.19%) | ||
May 08, 2023 | 21.26 | 21.26 | 0 | -0.01(-0.05%) | ||
May 05, 2023 | 21.27 | 21.27 | 0 | +0.20(+0.95%) | ||
May 04, 2023 | 21.07 | 21.07 | 0 | -0.09(-0.43%) | ||
May 03, 2023 | 21.16 | 21.16 | 0 | -0.02(-0.09%) | ||
May 02, 2023 | 21.18 | 21.18 | 0 | -0.07(-0.33%) | ||
May 01, 2023 | 21.25 | 21.25 | 0 | -0.08(-0.38%) | ||
Apr 28, 2023 | 21.33 | 21.33 | 0 | +0.13(+0.61%) | ||
Apr 27, 2023 | 21.20 | 21.20 | 0 | +0.16(+0.76%) | ||
Apr 26, 2023 | 21.04 | 21.04 | 0 | -0.04(-0.19%) | ||
Apr 25, 2023 | 21.08 | 21.08 | 0 | -0.18(-0.85%) | ||
Apr 24, 2023 | 21.26 | 21.26 | 0 | +0.04(+0.19%) | ||
Apr 21, 2023 | 21.22 | 21.22 | 0 | +0.01(+0.05%) | ||
Apr 20, 2023 | 21.21 | 21.21 | 0 | -0.03(-0.14%) | ||
Apr 19, 2023 | 21.24 | 21.24 | 0 | +0.00(+0.00%) | ||
Apr 18, 2023 | 21.24 | 21.24 | 0 | +0.05(+0.24%) | ||
Apr 17, 2023 | 21.19 | 21.19 | 0 | -0.01(-0.05%) | ||
Apr 14, 2023 | 21.20 | 21.20 | 0 | -0.05(-0.24%) | ||
Apr 13, 2023 | 21.25 | 21.25 | 0 | +0.15(+0.71%) | ||
Apr 12, 2023 | 21.10 | 21.10 | 0 | -0.01(-0.05%) | ||
Apr 11, 2023 | 21.11 | 21.11 | 0 | -0.02(-0.09%) | ||
Apr 06, 2023 | 21.13 | 21.13 | 0 | +0.04(+0.19%) | ||
Apr 05, 2023 | 21.09 | 21.09 | 0 | -0.04(-0.19%) | ||
Apr 04, 2023 | 21.13 | 21.13 | 0 | -0.04(-0.19%) |