Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 22.66 | 22.66 | 0 | +0.07(+0.31%) | ||
May 16, 2024 | 22.59 | 22.59 | 0 | +0.03(+0.13%) | ||
May 15, 2024 | 22.56 | 22.56 | 0 | +0.14(+0.62%) | ||
May 14, 2024 | 22.42 | 22.42 | 0 | +0.05(+0.22%) | ||
May 13, 2024 | 22.37 | 22.37 | 0 | -0.08(-0.36%) | ||
May 10, 2024 | 22.45 | 22.45 | 0 | +0.04(+0.18%) | ||
May 09, 2024 | 22.41 | 22.41 | 0 | +0.27(+1.22%) | ||
May 08, 2024 | 22.14 | 22.14 | 0 | -0.03(-0.14%) | ||
May 07, 2024 | 22.17 | 22.17 | 0 | +0.10(+0.45%) | ||
May 06, 2024 | 22.07 | 22.07 | 0 | +0.19(+0.87%) | ||
May 03, 2024 | 21.88 | 21.88 | 0 | +0.19(+0.88%) | ||
May 02, 2024 | 21.69 | 21.69 | 0 | +0.09(+0.42%) | ||
May 01, 2024 | 21.60 | 21.60 | 0 | -0.08(-0.37%) | ||
Apr 30, 2024 | 21.68 | 21.68 | 0 | -0.33(-1.50%) | ||
Apr 29, 2024 | 22.01 | 22.01 | 0 | +0.07(+0.32%) | ||
Apr 26, 2024 | 21.94 | 21.94 | 0 | +0.05(+0.23%) | ||
Apr 25, 2024 | 21.89 | 21.89 | 0 | -0.05(-0.23%) | ||
Apr 24, 2024 | 21.94 | 21.94 | 0 | +0.00(+0.00%) | ||
Apr 23, 2024 | 21.94 | 21.94 | 0 | +0.19(+0.87%) | ||
Apr 22, 2024 | 21.75 | 21.75 | 0 | +0.18(+0.83%) | ||
Apr 19, 2024 | 21.57 | 21.57 | 0 | +0.15(+0.70%) | ||
Apr 18, 2024 | 21.42 | 21.42 | 0 | -0.01(-0.05%) | ||
Apr 17, 2024 | 21.43 | 21.43 | 0 | -0.03(-0.14%) | ||
Apr 16, 2024 | 21.46 | 21.46 | 0 | -0.08(-0.37%) | ||
Apr 15, 2024 | 21.54 | 21.54 | 0 | -0.22(-1.01%) | ||
Apr 12, 2024 | 21.76 | 21.76 | 0 | -0.20(-0.91%) | ||
Apr 11, 2024 | 21.96 | 21.96 | 0 | -0.06(-0.27%) | ||
Apr 10, 2024 | 22.02 | 22.02 | 0 | -0.38(-1.70%) | ||
Apr 09, 2024 | 22.40 | 22.40 | 0 | +0.03(+0.13%) | ||
Apr 08, 2024 | 22.37 | 22.37 | 0 | +0.03(+0.13%) | ||
Apr 05, 2024 | 22.34 | 22.34 | 0 | +0.16(+0.72%) | ||
Apr 04, 2024 | 22.18 | 22.18 | 0 | -0.16(-0.72%) | ||
Apr 03, 2024 | 22.34 | 22.34 | 0 | -0.02(-0.09%) | ||
Apr 02, 2024 | 22.36 | 22.36 | 0 | -0.12(-0.53%) | ||
Apr 01, 2024 | 22.48 | 22.48 | 0 | -0.17(-0.75%) | ||
Mar 28, 2024 | 22.65 | 22.65 | 0 | +0.03(+0.13%) | ||
Mar 27, 2024 | 22.62 | 22.62 | 0 | +0.27(+1.21%) | ||
Mar 26, 2024 | 22.35 | 22.35 | 0 | -0.05(-0.22%) | ||
Mar 25, 2024 | 22.40 | 22.40 | 0 | -0.10(-0.44%) | ||
Mar 22, 2024 | 22.50 | 22.50 | 0 | -0.14(-0.62%) | ||
Mar 21, 2024 | 22.64 | 22.64 | 0 | +0.12(+0.53%) | ||
Mar 20, 2024 | 22.52 | 22.52 | 0 | +0.17(+0.76%) | ||
Mar 19, 2024 | 22.35 | 22.35 | 0 | +0.20(+0.90%) | ||
Mar 18, 2024 | 22.15 | 22.15 | 0 | -0.03(-0.14%) | ||
Mar 15, 2024 | 22.18 | 22.18 | 0 | +0.00(+0.00%) | ||
Mar 14, 2024 | 22.18 | 22.18 | 0 | -0.10(-0.45%) | ||
Mar 13, 2024 | 22.28 | 22.28 | 0 | +0.04(+0.18%) | ||
Mar 12, 2024 | 22.24 | 22.24 | 0 | +0.10(+0.45%) | ||
Mar 11, 2024 | 22.14 | 22.14 | 0 | +0.06(+0.27%) | ||
Mar 08, 2024 | 22.08 | 22.08 | 0 | -0.10(-0.45%) | ||
Mar 07, 2024 | 22.18 | 22.18 | 0 | +0.21(+0.96%) | ||
Mar 06, 2024 | 21.97 | 21.97 | 0 | +0.06(+0.27%) | ||
Mar 05, 2024 | 21.91 | 21.91 | 0 | -0.11(-0.50%) | ||
Mar 04, 2024 | 22.02 | 22.02 | 0 | +0.02(+0.09%) | ||
Mar 01, 2024 | 22.00 | 22.00 | 0 | +0.06(+0.27%) | ||
Feb 29, 2024 | 21.94 | 21.94 | 0 | +0.06(+0.27%) | ||
Feb 28, 2024 | 21.88 | 21.88 | 0 | +0.05(+0.23%) | ||
Feb 27, 2024 | 21.83 | 21.83 | 0 | +0.01(+0.05%) | ||
Feb 26, 2024 | 21.82 | 21.82 | 0 | -0.05(-0.23%) | ||
Feb 23, 2024 | 21.87 | 21.87 | 0 | +0.05(+0.23%) | ||
Feb 22, 2024 | 21.82 | 21.82 | 0 | +0.25(+1.16%) | ||
Feb 21, 2024 | 21.57 | 21.57 | 0 | +0.10(+0.47%) | ||
Feb 20, 2024 | 21.47 | 21.47 | 0 | -0.05(-0.23%) | ||
Feb 16, 2024 | 21.52 | 21.52 | 0 | -0.06(-0.28%) | ||
Feb 15, 2024 | 21.58 | 21.58 | 0 | +0.26(+1.22%) | ||
Feb 14, 2024 | 21.32 | 21.32 | 0 | +0.24(+1.14%) | ||
Feb 13, 2024 | 21.08 | 21.08 | 0 | -0.40(-1.86%) | ||
Feb 12, 2024 | 21.48 | 21.48 | 0 | +0.10(+0.47%) | ||
Feb 09, 2024 | 21.38 | 21.38 | 0 | +0.08(+0.38%) | ||
Feb 08, 2024 | 21.30 | 21.30 | 0 | +0.02(+0.09%) | ||
Feb 07, 2024 | 21.28 | 21.28 | 0 | +0.16(+0.76%) | ||
Feb 06, 2024 | 21.12 | 21.12 | 0 | +0.10(+0.48%) | ||
Feb 05, 2024 | 21.02 | 21.02 | 0 | -0.20(-0.94%) | ||
Feb 02, 2024 | 21.22 | 21.22 | 0 | -0.02(-0.09%) | ||
Feb 01, 2024 | 21.24 | 21.24 | 0 | +0.22(+1.05%) | ||
Jan 31, 2024 | 21.02 | 21.02 | 0 | -0.30(-1.41%) | ||
Jan 30, 2024 | 21.32 | 21.32 | 0 | +0.06(+0.28%) | ||
Jan 29, 2024 | 21.26 | 21.26 | 0 | +0.11(+0.52%) | ||
Jan 26, 2024 | 21.15 | 21.15 | 0 | -0.03(-0.14%) | ||
Jan 25, 2024 | 21.18 | 21.18 | 0 | +0.13(+0.62%) | ||
Jan 24, 2024 | 21.05 | 21.05 | 0 | -0.11(-0.52%) | ||
Jan 23, 2024 | 21.16 | 21.16 | 0 | -0.06(-0.28%) | ||
Jan 22, 2024 | 21.22 | 21.22 | 0 | +0.13(+0.62%) | ||
Jan 19, 2024 | 21.09 | 21.09 | 0 | +0.25(+1.20%) | ||
Jan 18, 2024 | 20.84 | 20.84 | 0 | +0.14(+0.68%) | ||
Jan 17, 2024 | 20.70 | 20.70 | 0 | -0.09(-0.43%) | ||
Jan 16, 2024 | 20.79 | 20.79 | 0 | -0.15(-0.72%) | ||
Jan 12, 2024 | 20.94 | 20.94 | 0 | +0.07(+0.34%) | ||
Jan 11, 2024 | 20.87 | 20.87 | 0 | +0.01(+0.05%) | ||
Jan 10, 2024 | 20.86 | 20.86 | 0 | +0.07(+0.34%) | ||
Jan 09, 2024 | 20.79 | 20.79 | 0 | -0.09(-0.43%) | ||
Jan 08, 2024 | 20.88 | 20.88 | 0 | +0.20(+0.97%) | ||
Jan 05, 2024 | 20.68 | 20.68 | 0 | -0.01(-0.05%) | ||
Jan 04, 2024 | 20.69 | 20.69 | 0 | -0.02(-0.10%) | ||
Jan 03, 2024 | 20.71 | 20.71 | 0 | -0.32(-1.52%) | ||
Jan 02, 2024 | 21.03 | 21.03 | 0 | -0.13(-0.61%) | ||
Dec 29, 2023 | 21.16 | 21.16 | 0 | -0.04(-0.19%) | ||
Dec 28, 2023 | 21.20 | 21.20 | 0 | -0.45(-2.08%) | ||
Dec 27, 2023 | 21.65 | 21.65 | 0 | +0.03(+0.14%) | ||
Dec 26, 2023 | 21.62 | 21.62 | 0 | +0.11(+0.51%) | ||
Dec 22, 2023 | 21.51 | 21.51 | 0 | +0.18(+0.84%) | ||
Dec 21, 2023 | 21.33 | 21.33 | 0 | +0.22(+1.04%) | ||
Dec 20, 2023 | 21.11 | 21.11 | 0 | -0.28(-1.31%) | ||
Dec 19, 2023 | 21.39 | 21.39 | 0 | +0.13(+0.61%) | ||
Dec 18, 2023 | 21.26 | 21.26 | 0 | +0.08(+0.38%) | ||
Dec 15, 2023 | 21.18 | 21.18 | 0 | -0.12(-0.56%) | ||
Dec 14, 2023 | 21.30 | 21.30 | 0 | +0.14(+0.66%) | ||
Dec 13, 2023 | 21.16 | 21.16 | 0 | +0.29(+1.39%) | ||
Dec 12, 2023 | 20.87 | 20.87 | 0 | +0.06(+0.29%) | ||
Dec 11, 2023 | 20.81 | 20.81 | 0 | +0.14(+0.68%) | ||
Dec 08, 2023 | 20.67 | 20.67 | 0 | +0.04(+0.19%) | ||
Dec 07, 2023 | 20.63 | 20.63 | 0 | +0.05(+0.24%) | ||
Dec 06, 2023 | 20.58 | 20.58 | 0 | +0.03(+0.15%) | ||
Dec 05, 2023 | 20.55 | 20.55 | 0 | -0.19(-0.92%) | ||
Dec 04, 2023 | 20.74 | 20.74 | 0 | -0.02(-0.10%) | ||
Dec 01, 2023 | 20.76 | 20.76 | 0 | +0.26(+1.27%) | ||
Nov 30, 2023 | 20.50 | 20.50 | 0 | +0.13(+0.64%) | ||
Nov 29, 2023 | 20.37 | 20.37 | 0 | +0.02(+0.10%) | ||
Nov 28, 2023 | 20.35 | 20.35 | 0 | -0.04(-0.20%) | ||
Nov 27, 2023 | 20.39 | 20.39 | 0 | -0.06(-0.29%) | ||
Nov 24, 2023 | 20.45 | 20.45 | 0 | +0.04(+0.20%) | ||
Nov 22, 2023 | 20.41 | 20.41 | 0 | +0.06(+0.29%) | ||
Nov 21, 2023 | 20.35 | 20.35 | 0 | -0.05(-0.25%) | ||
Nov 20, 2023 | 20.40 | 20.40 | 0 | +0.09(+0.44%) | ||
Nov 17, 2023 | 20.31 | 20.31 | 0 | +0.10(+0.49%) | ||
Nov 16, 2023 | 20.21 | 20.21 | 0 | -0.05(-0.25%) | ||
Nov 15, 2023 | 20.26 | 20.26 | 0 | -0.02(-0.10%) | ||
Nov 14, 2023 | 20.28 | 20.28 | 0 | +0.42(+2.11%) | ||
Nov 13, 2023 | 19.86 | 19.86 | 0 | +0.03(+0.15%) | ||
Nov 10, 2023 | 19.83 | 19.83 | 0 | +0.21(+1.07%) | ||
Nov 09, 2023 | 19.62 | 19.62 | 0 | -0.08(-0.41%) | ||
Nov 08, 2023 | 19.70 | 19.70 | 0 | +0.00(+0.00%) | ||
Nov 07, 2023 | 19.70 | 19.70 | 0 | -0.06(-0.30%) | ||
Nov 06, 2023 | 19.76 | 19.76 | 0 | -0.13(-0.65%) | ||
Nov 03, 2023 | 19.89 | 19.89 | 0 | +0.26(+1.32%) | ||
Nov 02, 2023 | 19.63 | 19.63 | 0 | +0.40(+2.08%) |