Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 27.60 | 27.60 | 0 | +0.01(+0.04%) | ||
May 16, 2024 | 27.59 | 27.59 | 0 | -0.04(-0.14%) | ||
May 15, 2024 | 27.63 | 27.63 | 0 | +0.34(+1.25%) | ||
May 14, 2024 | 27.29 | 27.29 | 0 | +0.12(+0.44%) | ||
May 13, 2024 | 27.17 | 27.17 | 0 | +0.00(+0.00%) | ||
May 10, 2024 | 27.17 | 27.17 | 0 | +0.07(+0.26%) | ||
May 09, 2024 | 27.10 | 27.10 | 0 | +0.10(+0.37%) | ||
May 08, 2024 | 27.00 | 27.00 | 0 | -0.01(-0.04%) | ||
May 07, 2024 | 27.01 | 27.01 | 0 | +0.03(+0.11%) | ||
May 06, 2024 | 26.98 | 26.98 | 0 | +0.31(+1.16%) | ||
May 03, 2024 | 26.67 | 26.67 | 0 | +0.39(+1.48%) | ||
May 02, 2024 | 26.28 | 26.28 | 0 | +0.31(+1.19%) | ||
May 01, 2024 | 25.97 | 25.97 | 0 | -0.05(-0.19%) | ||
Apr 30, 2024 | 26.02 | 26.02 | 0 | -0.50(-1.89%) | ||
Apr 29, 2024 | 26.52 | 26.52 | 0 | -0.09(-0.34%) | ||
Apr 26, 2024 | 26.61 | 26.61 | 0 | +0.37(+1.41%) | ||
Apr 25, 2024 | 26.24 | 26.24 | 0 | -0.18(-0.68%) | ||
Apr 24, 2024 | 26.42 | 26.42 | 0 | -0.06(-0.23%) | ||
Apr 23, 2024 | 26.48 | 26.48 | 0 | +0.37(+1.42%) | ||
Apr 22, 2024 | 26.11 | 26.11 | 0 | +0.22(+0.85%) | ||
Apr 19, 2024 | 25.89 | 25.89 | 0 | -0.39(-1.48%) | ||
Apr 18, 2024 | 26.28 | 26.28 | 0 | -0.13(-0.49%) | ||
Apr 17, 2024 | 26.41 | 26.41 | 0 | -0.13(-0.49%) | ||
Apr 16, 2024 | 26.54 | 26.54 | 0 | +0.04(+0.15%) | ||
Apr 15, 2024 | 26.50 | 26.50 | 0 | -0.46(-1.71%) | ||
Apr 12, 2024 | 26.96 | 26.96 | 0 | -0.38(-1.39%) | ||
Apr 11, 2024 | 27.34 | 27.34 | 0 | +0.27(+1.00%) | ||
Apr 10, 2024 | 27.07 | 27.07 | 0 | -0.22(-0.81%) | ||
Apr 09, 2024 | 27.29 | 27.29 | 0 | +0.06(+0.22%) | ||
Apr 08, 2024 | 27.23 | 27.23 | 0 | -0.01(-0.04%) | ||
Apr 05, 2024 | 27.24 | 27.24 | 0 | +0.39(+1.45%) | ||
Apr 04, 2024 | 26.85 | 26.85 | 0 | -0.38(-1.40%) | ||
Apr 03, 2024 | 27.23 | 27.23 | 0 | +0.04(+0.15%) | ||
Apr 02, 2024 | 27.19 | 27.19 | 0 | -0.19(-0.69%) | ||
Apr 01, 2024 | 27.38 | 27.38 | 0 | +0.02(+0.07%) | ||
Mar 28, 2024 | 27.36 | 27.36 | 0 | +0.01(+0.04%) | ||
Mar 27, 2024 | 27.35 | 27.35 | 0 | +0.08(+0.29%) | ||
Mar 26, 2024 | 27.27 | 27.27 | 0 | -0.10(-0.37%) | ||
Mar 25, 2024 | 27.37 | 27.37 | 0 | -0.13(-0.47%) | ||
Mar 22, 2024 | 27.50 | 27.50 | 0 | +0.01(+0.04%) | ||
Mar 21, 2024 | 27.49 | 27.49 | 0 | +0.05(+0.18%) | ||
Mar 20, 2024 | 27.44 | 27.44 | 0 | +0.25(+0.92%) | ||
Mar 19, 2024 | 27.19 | 27.19 | 0 | +0.16(+0.59%) | ||
Mar 18, 2024 | 27.03 | 27.03 | 0 | +0.21(+0.78%) | ||
Mar 15, 2024 | 26.82 | 26.82 | 0 | -0.36(-1.32%) | ||
Mar 14, 2024 | 27.18 | 27.18 | 0 | +0.02(+0.07%) | ||
Mar 13, 2024 | 27.16 | 27.16 | 0 | -0.14(-0.51%) | ||
Mar 12, 2024 | 27.30 | 27.30 | 0 | +0.40(+1.49%) | ||
Mar 11, 2024 | 26.90 | 26.90 | 0 | -0.09(-0.33%) | ||
Mar 08, 2024 | 26.99 | 26.99 | 0 | -0.17(-0.63%) | ||
Mar 07, 2024 | 27.16 | 27.16 | 0 | +0.30(+1.12%) | ||
Mar 06, 2024 | 26.86 | 26.86 | 0 | +0.12(+0.45%) | ||
Mar 05, 2024 | 26.74 | 26.74 | 0 | -0.40(-1.47%) | ||
Mar 04, 2024 | 27.14 | 27.14 | 0 | -0.12(-0.44%) | ||
Mar 01, 2024 | 27.26 | 27.26 | 0 | +0.20(+0.74%) | ||
Feb 29, 2024 | 27.06 | 27.06 | 0 | +0.23(+0.86%) | ||
Feb 28, 2024 | 26.83 | 26.83 | 0 | -0.10(-0.37%) | ||
Feb 27, 2024 | 26.93 | 26.93 | 0 | +0.03(+0.11%) | ||
Feb 26, 2024 | 26.90 | 26.90 | 0 | -0.06(-0.22%) | ||
Feb 23, 2024 | 26.96 | 26.96 | 0 | +0.01(+0.04%) | ||
Feb 22, 2024 | 26.95 | 26.95 | 0 | +0.65(+2.47%) | ||
Feb 21, 2024 | 26.30 | 26.30 | 0 | -0.01(-0.04%) | ||
Feb 20, 2024 | 26.31 | 26.31 | 0 | -0.20(-0.75%) | ||
Feb 16, 2024 | 26.51 | 26.51 | 0 | -0.19(-0.71%) | ||
Feb 15, 2024 | 26.70 | 26.70 | 0 | +0.08(+0.30%) | ||
Feb 14, 2024 | 26.62 | 26.62 | 0 | +0.35(+1.33%) | ||
Feb 13, 2024 | 26.27 | 26.27 | 0 | -0.39(-1.46%) | ||
Feb 12, 2024 | 26.66 | 26.66 | 0 | -0.11(-0.41%) | ||
Feb 09, 2024 | 26.77 | 26.77 | 0 | +0.24(+0.90%) | ||
Feb 08, 2024 | 26.53 | 26.53 | 0 | +0.05(+0.19%) | ||
Feb 07, 2024 | 26.48 | 26.48 | 0 | +0.27(+1.03%) | ||
Feb 06, 2024 | 26.21 | 26.21 | 0 | -0.03(-0.11%) | ||
Feb 05, 2024 | 26.24 | 26.24 | 0 | -0.17(-0.64%) | ||
Feb 02, 2024 | 26.41 | 26.41 | 0 | +0.46(+1.77%) | ||
Feb 01, 2024 | 25.95 | 25.95 | 0 | +0.34(+1.33%) | ||
Jan 31, 2024 | 25.61 | 25.61 | 0 | -0.46(-1.76%) | ||
Jan 30, 2024 | 26.07 | 26.07 | 0 | -0.09(-0.34%) | ||
Jan 29, 2024 | 26.16 | 26.16 | 0 | +0.29(+1.12%) | ||
Jan 26, 2024 | 25.87 | 25.87 | 0 | +0.00(+0.00%) | ||
Jan 25, 2024 | 25.87 | 25.87 | 0 | +0.13(+0.51%) | ||
Jan 24, 2024 | 25.74 | 25.74 | 0 | +0.11(+0.43%) | ||
Jan 23, 2024 | 25.63 | 25.63 | 0 | +0.10(+0.39%) | ||
Jan 22, 2024 | 25.53 | 25.53 | 0 | +0.04(+0.16%) | ||
Jan 19, 2024 | 25.49 | 25.49 | 0 | +0.26(+1.03%) | ||
Jan 18, 2024 | 25.23 | 25.23 | 0 | +0.24(+0.96%) | ||
Jan 17, 2024 | 24.99 | 24.99 | 0 | -0.07(-0.28%) | ||
Jan 16, 2024 | 25.06 | 25.06 | 0 | -0.07(-0.28%) | ||
Jan 12, 2024 | 25.13 | 25.13 | 0 | +0.02(+0.08%) | ||
Jan 11, 2024 | 25.11 | 25.11 | 0 | +0.05(+0.20%) | ||
Jan 10, 2024 | 25.06 | 25.06 | 0 | +0.22(+0.89%) | ||
Jan 09, 2024 | 24.84 | 24.84 | 0 | +0.09(+0.36%) | ||
Jan 08, 2024 | 24.75 | 24.75 | 0 | +0.45(+1.85%) | ||
Jan 05, 2024 | 24.30 | 24.30 | 0 | -0.02(-0.08%) | ||
Jan 04, 2024 | 24.32 | 24.32 | 0 | -0.08(-0.33%) | ||
Jan 03, 2024 | 24.40 | 24.40 | 0 | -0.25(-1.01%) | ||
Jan 02, 2024 | 24.65 | 24.65 | 0 | -0.32(-1.28%) | ||
Dec 29, 2023 | 24.97 | 24.97 | 0 | -0.07(-0.28%) | ||
Dec 28, 2023 | 25.04 | 25.04 | 0 | +0.05(+0.20%) | ||
Dec 27, 2023 | 24.99 | 24.99 | 0 | +0.05(+0.20%) | ||
Dec 26, 2023 | 24.94 | 24.94 | 0 | +0.07(+0.28%) | ||
Dec 22, 2023 | 24.87 | 24.87 | 0 | +0.01(+0.04%) | ||
Dec 21, 2023 | 24.86 | 24.86 | 0 | +0.27(+1.10%) | ||
Dec 20, 2023 | 24.59 | 24.59 | 0 | -0.27(-1.09%) | ||
Dec 19, 2023 | 24.86 | 24.86 | 0 | +0.13(+0.53%) | ||
Dec 18, 2023 | 24.73 | 24.73 | 0 | +0.22(+0.90%) | ||
Dec 15, 2023 | 24.51 | 24.51 | 0 | -0.99(-3.88%) | ||
Dec 14, 2023 | 25.50 | 25.50 | 0 | -0.18(-0.70%) | ||
Dec 13, 2023 | 25.68 | 25.68 | 0 | +0.28(+1.10%) | ||
Dec 12, 2023 | 25.40 | 25.40 | 0 | +0.19(+0.75%) | ||
Dec 11, 2023 | 25.21 | 25.21 | 0 | +0.07(+0.28%) | ||
Dec 08, 2023 | 25.14 | 25.14 | 0 | +0.07(+0.28%) | ||
Dec 07, 2023 | 25.07 | 25.07 | 0 | +0.20(+0.80%) | ||
Dec 06, 2023 | 24.87 | 24.87 | 0 | -0.09(-0.36%) | ||
Dec 05, 2023 | 24.96 | 24.96 | 0 | +0.05(+0.20%) | ||
Dec 04, 2023 | 24.91 | 24.91 | 0 | -0.21(-0.84%) | ||
Dec 01, 2023 | 25.12 | 25.12 | 0 | +0.14(+0.56%) | ||
Nov 30, 2023 | 24.98 | 24.98 | 0 | +0.10(+0.40%) | ||
Nov 29, 2023 | 24.88 | 24.88 | 0 | +0.03(+0.12%) | ||
Nov 28, 2023 | 24.85 | 24.85 | 0 | +0.06(+0.24%) | ||
Nov 27, 2023 | 24.79 | 24.79 | 0 | -0.05(-0.20%) | ||
Nov 24, 2023 | 24.84 | 24.84 | 0 | +0.00(+0.00%) | ||
Nov 22, 2023 | 24.84 | 24.84 | 0 | +0.14(+0.57%) | ||
Nov 21, 2023 | 24.70 | 24.70 | 0 | -0.05(-0.20%) | ||
Nov 20, 2023 | 24.75 | 24.75 | 0 | +0.24(+0.98%) | ||
Nov 17, 2023 | 24.51 | 24.51 | 0 | +0.00(+0.00%) | ||
Nov 16, 2023 | 24.51 | 24.51 | 0 | +0.05(+0.20%) | ||
Nov 15, 2023 | 24.46 | 24.46 | 0 | +0.00(+0.00%) | ||
Nov 14, 2023 | 24.46 | 24.46 | 0 | +0.44(+1.83%) | ||
Nov 13, 2023 | 24.02 | 24.02 | 0 | -0.05(-0.21%) | ||
Nov 10, 2023 | 24.07 | 24.07 | 0 | +0.37(+1.56%) | ||
Nov 09, 2023 | 23.70 | 23.70 | 0 | -0.15(-0.63%) | ||
Nov 08, 2023 | 23.85 | 23.85 | 0 | +0.03(+0.13%) | ||
Nov 07, 2023 | 23.82 | 23.82 | 0 | +0.20(+0.85%) | ||
Nov 06, 2023 | 23.62 | 23.62 | 0 | +0.08(+0.34%) | ||
Nov 03, 2023 | 23.54 | 23.54 | 0 | +0.15(+0.64%) | ||
Nov 02, 2023 | 23.39 | 23.39 | 0 | +0.33(+1.43%) | ||
Nov 01, 2023 | 23.06 | 23.06 | 0 | +0.16(+0.70%) | ||
Oct 31, 2023 | 22.90 | 22.90 | 0 | +0.15(+0.66%) | ||
Oct 30, 2023 | 22.75 | 22.75 | 0 | +0.34(+1.52%) | ||
Oct 27, 2023 | 22.41 | 22.41 | 0 | +0.02(+0.09%) | ||
Oct 26, 2023 | 22.39 | 22.39 | 0 | -0.32(-1.41%) | ||
Oct 25, 2023 | 22.71 | 22.71 | 0 | -0.37(-1.60%) | ||
Oct 24, 2023 | 23.08 | 23.08 | 0 | +0.18(+0.79%) | ||
Oct 23, 2023 | 22.90 | 22.90 | 0 | +0.01(+0.04%) | ||
Oct 20, 2023 | 22.89 | 22.89 | 0 | -0.32(-1.38%) | ||
Oct 19, 2023 | 23.21 | 23.21 | 0 | -0.02(-0.09%) | ||
Oct 18, 2023 | 23.23 | 23.23 | 0 | -0.31(-1.32%) | ||
Oct 17, 2023 | 23.54 | 23.54 | 0 | +0.03(+0.13%) | ||
Oct 16, 2023 | 23.51 | 23.51 | 0 | +0.24(+1.03%) | ||
Oct 13, 2023 | 23.27 | 23.27 | 0 | -0.15(-0.64%) | ||
Oct 12, 2023 | 23.42 | 23.42 | 0 | -0.15(-0.64%) | ||
Oct 11, 2023 | 23.57 | 23.57 | 0 | +0.15(+0.64%) | ||
Oct 10, 2023 | 23.42 | 23.42 | 0 | +0.11(+0.47%) | ||
Oct 09, 2023 | 23.31 | 23.31 | 0 | +0.08(+0.34%) | ||
Oct 06, 2023 | 23.23 | 23.23 | 0 | +0.33(+1.44%) | ||
Oct 05, 2023 | 22.90 | 22.90 | 0 | -0.04(-0.17%) | ||
Oct 04, 2023 | 22.94 | 22.94 | 0 | +0.22(+0.97%) | ||
Oct 03, 2023 | 22.72 | 22.72 | 0 | -0.32(-1.39%) | ||
Oct 02, 2023 | 23.04 | 23.04 | 0 | +0.10(+0.44%) | ||
Sep 29, 2023 | 22.94 | 22.94 | 0 | -0.03(-0.13%) | ||
Sep 28, 2023 | 22.97 | 22.97 | 0 | +0.10(+0.44%) | ||
Sep 27, 2023 | 22.87 | 22.87 | 0 | -0.37(-1.59%) | ||
Sep 25, 2023 | 23.24 | 23.24 | 0 | -0.55(-2.31%) | ||
Sep 19, 2023 | 23.79 | 23.79 | 0 | -0.06(-0.25%) | ||
Sep 18, 2023 | 23.85 | 23.85 | 0 | +0.00(+0.00%) | ||
Sep 15, 2023 | 23.85 | 23.85 | 0 | -0.35(-1.45%) | ||
Sep 14, 2023 | 24.20 | 24.20 | 0 | +0.12(+0.50%) | ||
Sep 13, 2023 | 24.08 | 24.08 | 0 | +0.07(+0.29%) | ||
Sep 12, 2023 | 24.01 | 24.01 | 0 | -0.22(-0.91%) | ||
Sep 11, 2023 | 24.23 | 24.23 | 0 | +0.15(+0.62%) | ||
Sep 08, 2023 | 24.08 | 24.08 | 0 | +0.00(+0.00%) | ||
Sep 07, 2023 | 24.08 | 24.08 | 0 | -0.03(-0.12%) | ||
Sep 06, 2023 | 24.11 | 24.11 | 0 | -0.17(-0.70%) | ||
Sep 01, 2023 | 24.28 | 24.28 | 0 | +0.05(+0.21%) | ||
Aug 31, 2023 | 24.23 | 24.23 | 0 | +0.11(+0.46%) | ||
Aug 30, 2023 | 24.12 | 24.12 | 0 | +0.12(+0.50%) | ||
Aug 29, 2023 | 24.00 | 24.00 | 0 | +0.30(+1.27%) | ||
Aug 28, 2023 | 23.70 | 23.70 | 0 | +0.16(+0.68%) | ||
Aug 25, 2023 | 23.54 | 23.54 | 0 | +0.18(+0.77%) | ||
Aug 24, 2023 | 23.36 | 23.36 | 0 | -0.37(-1.56%) | ||
Aug 23, 2023 | 23.73 | 23.73 | 0 | +0.29(+1.24%) | ||
Aug 22, 2023 | 23.44 | 23.44 | 0 | -0.06(-0.26%) | ||
Aug 21, 2023 | 23.50 | 23.50 | 0 | +0.20(+0.86%) | ||
Aug 18, 2023 | 23.30 | 23.30 | 0 | -0.02(-0.09%) | ||
Aug 17, 2023 | 23.32 | 23.32 | 0 | -0.24(-1.02%) | ||
Aug 16, 2023 | 23.56 | 23.56 | 0 | -0.11(-0.46%) | ||
Aug 15, 2023 | 23.67 | 23.67 | 0 | -0.20(-0.84%) | ||
Aug 14, 2023 | 23.87 | 23.87 | 0 | +0.20(+0.84%) | ||
Aug 11, 2023 | 23.67 | 23.67 | 0 | -0.07(-0.29%) | ||
Aug 10, 2023 | 23.74 | 23.74 | 0 | +0.04(+0.17%) | ||
Aug 09, 2023 | 23.70 | 23.70 | 0 | -0.20(-0.84%) | ||
Aug 08, 2023 | 23.90 | 23.90 | 0 | -0.19(-0.79%) | ||
Aug 07, 2023 | 24.09 | 24.09 | 0 | +0.21(+0.88%) | ||
Aug 04, 2023 | 23.88 | 23.88 | 0 | -0.01(-0.04%) | ||
Aug 03, 2023 | 23.89 | 23.89 | 0 | -0.04(-0.17%) | ||
Aug 02, 2023 | 23.93 | 23.93 | 0 | -0.40(-1.64%) | ||
Aug 01, 2023 | 24.33 | 24.33 | 0 | -0.04(-0.16%) | ||
Jul 31, 2023 | 24.37 | 24.37 | 0 | +0.06(+0.25%) | ||
Jul 28, 2023 | 24.31 | 24.31 | 0 | +0.29(+1.21%) | ||
Jul 27, 2023 | 24.02 | 24.02 | 0 | -0.12(-0.50%) | ||
Jul 26, 2023 | 24.14 | 24.14 | 0 | -0.03(-0.12%) | ||
Jul 25, 2023 | 24.17 | 24.17 | 0 | +0.12(+0.50%) | ||
Jul 24, 2023 | 24.05 | 24.05 | 0 | +0.02(+0.08%) | ||
Jul 21, 2023 | 24.03 | 24.03 | 0 | -0.04(-0.17%) | ||
Jul 20, 2023 | 24.07 | 24.07 | 0 | -0.34(-1.39%) | ||
Jul 19, 2023 | 24.41 | 24.41 | 0 | +0.03(+0.12%) | ||
Jul 18, 2023 | 24.38 | 24.38 | 0 | +0.19(+0.79%) | ||
Jul 17, 2023 | 24.19 | 24.19 | 0 | +0.12(+0.50%) | ||
Jul 14, 2023 | 24.07 | 24.07 | 0 | +0.07(+0.29%) | ||
Jul 13, 2023 | 24.00 | 24.00 | 0 | +0.24(+1.01%) | ||
Jul 12, 2023 | 23.76 | 23.76 | 0 | +0.22(+0.93%) | ||
Jul 11, 2023 | 23.54 | 23.54 | 0 | +0.18(+0.77%) | ||
Jul 10, 2023 | 23.36 | 23.36 | 0 | +0.05(+0.21%) | ||
Jul 07, 2023 | 23.31 | 23.31 | 0 | -0.09(-0.38%) | ||
Jul 06, 2023 | 23.40 | 23.40 | 0 | -0.14(-0.59%) | ||
Jul 05, 2023 | 23.54 | 23.54 | 0 | +0.03(+0.13%) | ||
Jul 03, 2023 | 23.51 | 23.51 | 0 | -0.07(-0.30%) | ||
Jun 30, 2023 | 23.58 | 23.58 | 0 | +0.32(+1.38%) | ||
Jun 29, 2023 | 23.26 | 23.26 | 0 | +0.01(+0.04%) | ||
Jun 28, 2023 | 23.25 | 23.25 | 0 | +0.00(+0.00%) | ||
Jun 27, 2023 | 23.25 | 23.25 | 0 | +0.26(+1.13%) | ||
Jun 26, 2023 | 22.99 | 22.99 | 0 | -0.22(-0.95%) | ||
Jun 23, 2023 | 23.21 | 23.21 | 0 | -0.13(-0.56%) | ||
Jun 22, 2023 | 23.34 | 23.34 | 0 | +0.20(+0.86%) | ||
Jun 21, 2023 | 23.14 | 23.14 | 0 | -0.20(-0.86%) | ||
Jun 16, 2023 | 23.34 | 23.34 | 0 | -0.10(-0.43%) | ||
Jun 15, 2023 | 23.44 | 23.44 | 0 | +0.29(+1.25%) | ||
Jun 14, 2023 | 23.15 | 23.15 | 0 | +0.06(+0.26%) | ||
Jun 13, 2023 | 23.09 | 23.09 | 0 | +0.12(+0.52%) | ||
Jun 12, 2023 | 22.97 | 22.97 | 0 | +0.26(+1.14%) | ||
Jun 09, 2023 | 22.71 | 22.71 | 0 | +0.05(+0.22%) | ||
Jun 08, 2023 | 22.66 | 22.66 | 0 | +0.17(+0.76%) | ||
Jun 07, 2023 | 22.49 | 22.49 | 0 | -0.34(-1.49%) | ||
Jun 06, 2023 | 22.83 | 22.83 | 0 | +0.02(+0.09%) | ||
Jun 05, 2023 | 22.81 | 22.81 | 0 | -0.02(-0.09%) | ||
Jun 02, 2023 | 22.83 | 22.83 | 0 | +0.22(+0.97%) |