Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 0 | -0.27(-1.21%) |
May 22, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 0 | -0.01(-0.04%) |
May 21, 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 23 | -0.01(-0.04%) |
May 20, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 7 | -0.03(-0.13%) |
May 17, 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 100 | -0.00(-0.01%) |
May 16, 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 2 | -0.06(-0.25%) |
May 15, 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 3 | +0.11(+0.49%) |
May 14, 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 3 | +0.13(+0.59%) |
May 13, 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 2 | +0.05(+0.20%) |
May 10, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 198 | +0.07(+0.29%) |
May 09, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 2 | +0.12(+0.55%) |
May 08, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 2 | +0.02(+0.10%) |
May 07, 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 6 | -0.00(-0.00%) |
May 06, 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 20 | +0.15(+0.68%) |
May 03, 2024 | 21.83 | 21.94 | 21.82 | 21.94 | 1,016 | +0.13(+0.59%) |
May 02, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 3 | +0.04(+0.16%) |
May 01, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 5 | -0.24(-1.09%) |
Apr 30, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 2 | -0.36(-1.62%) |
Apr 29, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 2 | +0.14(+0.65%) |
Apr 26, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 0 | +0.02(+0.09%) |
Apr 25, 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 45 | -0.15(-0.69%) |
Apr 24, 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 0 | +0.08(+0.38%) |
Apr 23, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 5 | +0.12(+0.55%) |
Apr 22, 2024 | 22.10 | 22.16 | 22.10 | 22.16 | 304 | +0.13(+0.59%) |
Apr 19, 2024 | 22.00 | 22.03 | 22.00 | 22.03 | 260 | +0.07(+0.33%) |
Apr 18, 2024 | 21.93 | 21.96 | 21.92 | 21.96 | 294 | -0.03(-0.14%) |
Apr 17, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 1 | -0.07(-0.32%) |
Apr 16, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 10 | -0.15(-0.68%) |
Apr 15, 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 4 | -0.16(-0.72%) |
Apr 12, 2024 | 22.37 | 22.37 | 22.35 | 22.37 | 715 | -0.38(-1.66%) |
Apr 11, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 15 | +0.05(+0.24%) |
Apr 10, 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 9 | -0.41(-1.79%) |
Apr 09, 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 15 | +0.12(+0.52%) |
Apr 08, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 48 | +0.05(+0.20%) |
Apr 05, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 135 | +0.10(+0.44%) |
Apr 04, 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 17 | -0.24(-1.03%) |
Apr 03, 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 0 | +0.04(+0.16%) |
Apr 02, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 35 | -0.34(-1.45%) |
Apr 01, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 31 | -0.16(-0.69%) |
Mar 28, 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 100 | +0.16(+0.70%) |
Mar 27, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 14 | +0.36(+1.56%) |
Mar 26, 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 12 | -0.04(-0.17%) |
Mar 25, 2024 | 23.26 | 23.26 | 23.06 | 23.06 | 555 | -0.09(-0.38%) |
Mar 22, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 100 | -0.13(-0.57%) |
Mar 21, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 2 | +0.19(+0.82%) |
Mar 20, 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 1 | +0.23(+1.01%) |
Mar 19, 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 0 | +0.16(+0.69%) |
Mar 18, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 27 | +0.04(+0.19%) |
Mar 15, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 100 | -0.04(-0.19%) |
Mar 14, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 4 | -0.27(-1.15%) |
Mar 13, 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 7 | +0.02(+0.07%) |
Mar 12, 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 2 | +0.07(+0.32%) |
Mar 11, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 4 | +0.02(+0.08%) |
Mar 08, 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 100 | -0.04(-0.18%) |
Mar 07, 2024 | 22.92 | 22.92 | 22.91 | 22.91 | 116 | +0.23(+1.00%) |
Mar 06, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 2 | +0.15(+0.66%) |
Mar 05, 2024 | 22.62 | 22.62 | 22.53 | 22.53 | 536 | -0.08(-0.37%) |
Mar 04, 2024 | 22.74 | 22.74 | 22.61 | 22.61 | 300 | -0.01(-0.06%) |
Mar 01, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 100 | +0.21(+0.95%) |
Feb 29, 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 4 | +0.18(+0.82%) |
Feb 28, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 6 | -0.09(-0.42%) |
Feb 27, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 0 | +0.06(+0.29%) |
Feb 26, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 7 | -0.08(-0.35%) |
Feb 23, 2024 | 22.35 | 22.35 | 22.34 | 22.34 | 250 | +0.06(+0.25%) |
Feb 22, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 0 | +0.24(+1.11%) |
Feb 21, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 1 | +0.02(+0.08%) |
Feb 20, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 15 | -0.08(-0.37%) |
Feb 16, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 100 | -0.09(-0.40%) |
Feb 15, 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 1 | +0.27(+1.25%) |
Feb 14, 2024 | 21.89 | 21.92 | 21.89 | 21.92 | 2,883 | +0.23(+1.05%) |
Feb 13, 2024 | 21.76 | 21.76 | 21.67 | 21.69 | 450 | -0.44(-1.97%) |
Feb 12, 2024 | 22.16 | 22.16 | 22.13 | 22.13 | 153 | +0.18(+0.82%) |
Feb 09, 2024 | 21.86 | 21.95 | 21.86 | 21.95 | 300 | +0.09(+0.40%) |
Feb 08, 2024 | 21.84 | 21.86 | 21.82 | 21.86 | 9,378 | +0.11(+0.52%) |
Feb 07, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 3 | +0.06(+0.27%) |
Feb 06, 2024 | 21.67 | 21.69 | 21.66 | 21.69 | 3,913 | +0.06(+0.26%) |
Feb 05, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 0 | -0.21(-0.95%) |
Feb 02, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 100 | -0.00(-0.01%) |
Feb 01, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 0 | +0.04(+0.19%) |
Jan 31, 2024 | 22.00 | 22.00 | 21.80 | 21.80 | 3,011 | -0.26(-1.16%) |
Jan 30, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 0 | +0.05(+0.24%) |
Jan 29, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 72 | +0.09(+0.43%) |
Jan 26, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 100 | -0.01(-0.04%) |
Jan 25, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 0 | +0.17(+0.79%) |
Jan 24, 2024 | 21.89 | 21.89 | 21.75 | 21.75 | 1,502 | -0.05(-0.24%) |
Jan 23, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 126 | -0.03(-0.14%) |
Jan 22, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 189 | +0.12(+0.55%) |
Jan 19, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 100 | +0.18(+0.82%) |
Jan 18, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 1 | +0.02(+0.11%) |
Jan 17, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 1 | -0.13(-0.61%) |
Jan 16, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 5 | -0.16(-0.72%) |
Jan 12, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 0 | -0.12(-0.55%) |
Jan 11, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 0 | -0.01(-0.05%) |
Jan 10, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 0 | -0.01(-0.04%) |
Jan 09, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 64 | -0.01(-0.05%) |
Jan 08, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 11 | +0.21(+0.97%) |
Jan 05, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 100 | +0.07(+0.33%) |
Jan 04, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 168 | -0.07(-0.33%) |
Jan 03, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 0 | -0.22(-0.99%) |
Jan 02, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 4 | +0.00(+0.02%) |
Dec 29, 2023 | 21.98 | 21.98 | 21.95 | 21.95 | 560 | -0.08(-0.36%) |
Dec 28, 2023 | 22.03 | 22.03 | 22.03 | 22.03 | 0 | +0.02(+0.11%) |
Dec 27, 2023 | 22.01 | 22.01 | 22.01 | 22.01 | 3 | -0.03(-0.14%) |
Dec 26, 2023 | 22.04 | 22.04 | 22.04 | 22.04 | 14 | +0.12(+0.56%) |
Dec 22, 2023 | 21.92 | 21.92 | 21.92 | 21.92 | 100 | +0.06(+0.27%) |
Dec 21, 2023 | 21.76 | 21.86 | 21.76 | 21.86 | 252 | +0.25(+1.14%) |
Dec 20, 2023 | 21.61 | 21.61 | 21.61 | 21.61 | 0 | -0.38(-1.74%) |
Dec 19, 2023 | 21.99 | 21.99 | 21.99 | 21.99 | 5 | +0.19(+0.89%) |
Dec 18, 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 2 | -0.03(-0.12%) |
Dec 15, 2023 | 21.83 | 21.83 | 21.83 | 21.83 | 101 | -0.14(-0.66%) |
Dec 14, 2023 | 21.97 | 21.97 | 21.97 | 21.97 | 0 | +0.45(+2.09%) |
Dec 13, 2023 | 21.52 | 21.52 | 21.52 | 21.52 | 32 | +0.37(+1.76%) |
Dec 12, 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 1 | +0.02(+0.08%) |
Dec 11, 2023 | 21.13 | 21.13 | 21.13 | 21.13 | 0 | +0.23(+1.08%) |
Dec 08, 2023 | 20.91 | 20.91 | 20.91 | 20.91 | 0 | +0.11(+0.51%) |
Dec 07, 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 36 | +0.17(+0.81%) |
Dec 06, 2023 | 20.63 | 20.63 | 20.63 | 20.63 | 0 | -0.03(-0.16%) |
Dec 05, 2023 | 20.66 | 20.66 | 20.66 | 20.66 | 28 | -0.14(-0.65%) |
Dec 04, 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 0 | +0.03(+0.15%) |
Dec 01, 2023 | 20.77 | 20.77 | 20.77 | 20.77 | 101 | +0.35(+1.69%) |
Nov 30, 2023 | 20.42 | 20.42 | 20.42 | 20.42 | 0 | +0.22(+1.07%) |
Nov 29, 2023 | 20.21 | 20.21 | 20.21 | 20.21 | 17 | +0.08(+0.37%) |
Nov 28, 2023 | 20.13 | 20.13 | 20.13 | 20.13 | 0 | +0.03(+0.16%) |
Nov 27, 2023 | 20.10 | 20.10 | 20.10 | 20.10 | 0 | -0.08(-0.37%) |
Nov 24, 2023 | 20.18 | 20.18 | 20.18 | 20.18 | 0 | +0.05(+0.25%) |
Nov 22, 2023 | 20.13 | 20.13 | 20.13 | 20.13 | 101 | +0.15(+0.73%) |
Nov 21, 2023 | 19.98 | 19.98 | 19.98 | 19.98 | 2 | -0.11(-0.53%) |
Nov 20, 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 0 | +0.08(+0.40%) |
Nov 17, 2023 | 20.01 | 20.01 | 20.01 | 20.01 | 101 | +0.13(+0.63%) |
Nov 16, 2023 | 19.88 | 19.88 | 19.88 | 19.88 | 0 | -0.22(-1.11%) |
Nov 15, 2023 | 20.10 | 20.10 | 20.10 | 20.10 | 2 | +0.16(+0.82%) |
Nov 14, 2023 | 19.94 | 19.94 | 19.94 | 19.94 | 0 | +0.58(+3.02%) |
Nov 13, 2023 | 19.35 | 19.35 | 19.35 | 19.35 | 0 | -0.06(-0.29%) |
Nov 10, 2023 | 19.41 | 19.41 | 19.41 | 19.41 | 0 | +0.29(+1.53%) |
Nov 09, 2023 | 19.12 | 19.12 | 19.12 | 19.12 | 0 | -0.17(-0.89%) |
Nov 08, 2023 | 19.29 | 19.29 | 19.29 | 19.29 | 2 | -0.08(-0.42%) |
Nov 07, 2023 | 19.37 | 19.37 | 19.37 | 19.37 | 0 | -0.01(-0.06%) |
Nov 06, 2023 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | -0.10(-0.52%) |
Nov 03, 2023 | 19.48 | 19.48 | 19.48 | 19.48 | 0 | +0.35(+1.80%) |
Nov 02, 2023 | 19.14 | 19.14 | 19.14 | 19.14 | 3 | +0.39(+2.06%) |
Nov 01, 2023 | 18.74 | 18.75 | 18.74 | 18.75 | 396 | -0.03(-0.15%) |
Oct 31, 2023 | 18.78 | 18.78 | 18.78 | 18.78 | 0 | +0.21(+1.15%) |
Oct 30, 2023 | 18.57 | 18.57 | 18.57 | 18.57 | 20 | +0.10(+0.56%) |
Oct 27, 2023 | 18.46 | 18.46 | 18.46 | 18.46 | 0 | -0.21(-1.15%) |
Oct 26, 2023 | 18.68 | 18.68 | 18.68 | 18.68 | 0 | +0.03(+0.14%) |
Oct 25, 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 1 | -0.20(-1.04%) |
Oct 24, 2023 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | +0.09(+0.47%) |
Oct 23, 2023 | 18.76 | 18.76 | 18.76 | 18.76 | 1 | -0.16(-0.84%) |
Oct 20, 2023 | 18.92 | 18.92 | 18.92 | 18.92 | 0 | -0.22(-1.17%) |
Oct 19, 2023 | 19.14 | 19.14 | 19.14 | 19.14 | 0 | -0.29(-1.48%) |
Oct 18, 2023 | 19.43 | 19.43 | 19.43 | 19.43 | 0 | -0.23(-1.17%) |
Oct 17, 2023 | 19.66 | 19.66 | 19.66 | 19.66 | 0 | +0.06(+0.33%) |
Oct 16, 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 1 | +0.27(+1.39%) |
Oct 13, 2023 | 19.33 | 19.33 | 19.33 | 19.33 | 124 | -0.12(-0.63%) |
Oct 12, 2023 | 19.55 | 19.55 | 19.45 | 19.45 | 1,023 | -0.18(-0.90%) |
Oct 11, 2023 | 19.63 | 19.63 | 19.63 | 19.63 | 150 | +0.06(+0.33%) |
Oct 10, 2023 | 19.56 | 19.56 | 19.56 | 19.56 | 0 | +0.14(+0.73%) |
Oct 09, 2023 | 19.42 | 19.42 | 19.42 | 19.42 | 0 | +0.18(+0.91%) |
Oct 06, 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 173 | +0.15(+0.77%) |
Oct 05, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 0 | -0.03(-0.16%) |
Oct 04, 2023 | 19.01 | 19.13 | 19.00 | 19.13 | 2,511 | +0.07(+0.39%) |
Oct 03, 2023 | 19.06 | 19.06 | 19.06 | 19.06 | 0 | -0.25(-1.31%) |
Oct 02, 2023 | 19.31 | 19.31 | 19.31 | 19.31 | 0 | -0.11(-0.57%) |
Sep 29, 2023 | 19.42 | 19.42 | 19.42 | 19.42 | 101 | -0.05(-0.24%) |
Sep 28, 2023 | 19.46 | 19.46 | 19.46 | 19.46 | 0 | +0.20(+1.03%) |
Sep 27, 2023 | 19.21 | 19.27 | 19.21 | 19.27 | 1,429 | +0.01(+0.06%) |
Sep 26, 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 0 | -0.25(-1.29%) |
Sep 25, 2023 | 19.51 | 19.51 | 19.51 | 19.51 | 2 | +0.07(+0.37%) |
Sep 22, 2023 | 19.52 | 19.52 | 19.43 | 19.43 | 797 | -0.07(-0.34%) |
Sep 21, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 101 | -0.24(-1.20%) |
Sep 20, 2023 | 19.73 | 19.74 | 19.73 | 19.73 | 454 | -0.09(-0.48%) |
Sep 19, 2023 | 19.83 | 19.83 | 19.83 | 19.83 | 0 | -0.01(-0.06%) |
Sep 18, 2023 | 19.86 | 19.86 | 19.82 | 19.84 | 35,969 | -0.05(-0.27%) |
Sep 15, 2023 | 19.90 | 19.90 | 19.90 | 19.90 | 288 | -0.15(-0.76%) |
Sep 14, 2023 | 19.81 | 20.05 | 19.81 | 20.05 | 33,568 | +0.24(+1.23%) |
Sep 13, 2023 | 19.91 | 19.91 | 19.80 | 19.80 | 1,681 | -0.10(-0.52%) |
Sep 12, 2023 | 19.91 | 19.91 | 19.91 | 19.91 | 68 | -0.01(-0.03%) |
Sep 11, 2023 | 19.91 | 19.91 | 19.91 | 19.91 | 0 | +0.01(+0.06%) |
Sep 08, 2023 | 19.90 | 19.90 | 19.90 | 19.90 | 101 | +0.09(+0.46%) |
Sep 07, 2023 | 19.81 | 19.81 | 19.81 | 19.81 | 34 | -0.17(-0.83%) |
Sep 06, 2023 | 19.98 | 19.98 | 19.98 | 19.98 | 911 | -0.14(-0.69%) |
Sep 05, 2023 | 20.18 | 20.18 | 20.12 | 20.12 | 716 | -0.14(-0.71%) |
Sep 01, 2023 | 20.22 | 20.26 | 20.22 | 20.26 | 287 | +0.06(+0.28%) |
Aug 31, 2023 | 20.24 | 20.24 | 20.20 | 20.20 | 466 | -0.01(-0.06%) |
Aug 30, 2023 | 20.24 | 20.27 | 20.21 | 20.21 | 102,882 | +0.01(+0.03%) |
Aug 29, 2023 | 20.05 | 20.21 | 20.05 | 20.21 | 649 | +0.22(+1.11%) |
Aug 28, 2023 | 20.01 | 20.01 | 19.98 | 19.98 | 16,836 | +0.16(+0.81%) |
Aug 25, 2023 | 19.82 | 19.82 | 19.82 | 19.82 | 101 | +0.06(+0.29%) |