Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 30.84 | 30.85 | 30.83 | 30.84 | 700,178 | +0.01(+0.03%) |
May 23, 2024 | 30.83 | 30.83 | 30.82 | 30.83 | 703,472 | +0.02(+0.06%) |
May 22, 2024 | 30.82 | 30.82 | 30.81 | 30.81 | 960,289 | -0.01(-0.03%) |
May 21, 2024 | 30.81 | 30.82 | 30.80 | 30.82 | 1,512,764 | +0.03(+0.10%) |
May 20, 2024 | 30.80 | 30.81 | 30.79 | 30.79 | 413,335 | -0.01(-0.03%) |
May 17, 2024 | 30.80 | 30.80 | 30.79 | 30.80 | 301,495 | +0.01(+0.03%) |
May 16, 2024 | 30.79 | 30.80 | 30.78 | 30.79 | 262,373 | +0.00(+0.00%) |
May 15, 2024 | 30.78 | 30.79 | 30.77 | 30.79 | 367,413 | +0.01(+0.03%) |
May 14, 2024 | 30.78 | 30.78 | 30.77 | 30.78 | 217,764 | +0.01(+0.03%) |
May 13, 2024 | 30.77 | 30.77 | 30.76 | 30.77 | 323,181 | +0.01(+0.03%) |
May 10, 2024 | 30.77 | 30.77 | 30.76 | 30.76 | 370,419 | +0.00(+0.00%) |
May 09, 2024 | 30.76 | 30.77 | 30.75 | 30.76 | 680,960 | +0.01(+0.03%) |
May 08, 2024 | 30.75 | 30.76 | 30.73 | 30.75 | 493,661 | +0.00(+0.00%) |
May 07, 2024 | 30.75 | 30.75 | 30.74 | 30.75 | 644,503 | +0.00(+0.00%) |
May 06, 2024 | 30.75 | 30.75 | 30.73 | 30.75 | 446,383 | +0.02(+0.07%) |
May 03, 2024 | 30.74 | 30.75 | 30.72 | 30.73 | 523,124 | +0.00(+0.00%) |
May 02, 2024 | 30.72 | 30.73 | 30.71 | 30.73 | 577,426 | +0.03(+0.10%) |
May 01, 2024 | 30.72 | 30.72 | 30.70 | 30.70 | 942,092 | -0.00(-0.01%) |
Apr 30, 2024 | 30.69 | 30.70 | 30.68 | 30.70 | 343,678 | +0.02(+0.06%) |
Apr 29, 2024 | 30.70 | 30.70 | 30.68 | 30.68 | 344,842 | +0.00(+0.00%) |
Apr 26, 2024 | 30.68 | 30.69 | 30.67 | 30.68 | 272,220 | +0.01(+0.03%) |
Apr 25, 2024 | 30.67 | 30.68 | 30.65 | 30.67 | 635,154 | +0.01(+0.03%) |
Apr 24, 2024 | 30.66 | 30.67 | 30.65 | 30.66 | 593,912 | +0.00(+0.00%) |
Apr 23, 2024 | 30.67 | 30.67 | 30.65 | 30.66 | 419,357 | +0.00(+0.00%) |
Apr 22, 2024 | 30.66 | 30.66 | 30.64 | 30.66 | 504,603 | +0.00(+0.00%) |
Apr 19, 2024 | 30.65 | 30.66 | 30.64 | 30.66 | 1,039,947 | +0.01(+0.03%) |
Apr 18, 2024 | 30.64 | 30.65 | 30.63 | 30.65 | 590,516 | +0.03(+0.10%) |
Apr 17, 2024 | 30.64 | 30.64 | 30.61 | 30.62 | 415,300 | +0.00(+0.00%) |
Apr 16, 2024 | 30.60 | 30.62 | 30.60 | 30.62 | 847,101 | +0.00(+0.00%) |
Apr 15, 2024 | 30.63 | 30.63 | 30.61 | 30.62 | 440,717 | +0.00(+0.00%) |
Apr 12, 2024 | 30.62 | 30.62 | 30.61 | 30.62 | 446,828 | +0.01(+0.03%) |
Apr 11, 2024 | 30.62 | 30.62 | 30.60 | 30.61 | 584,240 | +0.01(+0.03%) |
Apr 10, 2024 | 30.59 | 30.60 | 30.58 | 30.60 | 430,075 | +0.01(+0.03%) |
Apr 09, 2024 | 30.60 | 30.60 | 30.58 | 30.59 | 292,168 | +0.00(+0.00%) |
Apr 08, 2024 | 30.57 | 30.59 | 30.57 | 30.59 | 305,386 | +0.01(+0.03%) |
Apr 05, 2024 | 30.59 | 30.59 | 30.57 | 30.58 | 382,983 | +0.01(+0.03%) |
Apr 04, 2024 | 30.56 | 30.57 | 30.55 | 30.57 | 1,069,638 | +0.03(+0.10%) |
Apr 03, 2024 | 30.56 | 30.56 | 30.54 | 30.54 | 1,028,453 | +0.00(+0.00%) |
Apr 02, 2024 | 30.55 | 30.56 | 30.53 | 30.54 | 574,982 | -0.01(-0.03%) |
Apr 01, 2024 | 30.55 | 30.55 | 30.54 | 30.55 | 489,318 | +0.02(+0.08%) |
Mar 28, 2024 | 30.53 | 30.56 | 30.52 | 30.53 | 1,774,721 | +0.01(+0.03%) |
Mar 27, 2024 | 30.52 | 30.53 | 30.52 | 30.52 | 513,922 | +0.02(+0.06%) |
Mar 26, 2024 | 30.50 | 30.52 | 30.50 | 30.50 | 440,621 | -0.01(-0.03%) |
Mar 25, 2024 | 30.50 | 30.51 | 30.50 | 30.51 | 465,890 | +0.02(+0.06%) |
Mar 22, 2024 | 30.51 | 30.51 | 30.49 | 30.49 | 493,199 | +0.00(+0.00%) |
Mar 21, 2024 | 30.47 | 30.50 | 30.47 | 30.49 | 551,815 | +0.02(+0.06%) |
Mar 20, 2024 | 30.49 | 30.49 | 30.47 | 30.47 | 350,393 | +0.00(+0.00%) |
Mar 19, 2024 | 30.49 | 30.49 | 30.47 | 30.47 | 411,877 | -0.01(-0.03%) |
Mar 18, 2024 | 30.48 | 30.48 | 30.47 | 30.48 | 425,286 | +0.02(+0.07%) |
Mar 15, 2024 | 30.45 | 30.47 | 30.45 | 30.46 | 233,557 | +0.01(+0.03%) |
Mar 14, 2024 | 30.45 | 30.46 | 30.45 | 30.45 | 383,285 | +0.01(+0.03%) |
Mar 13, 2024 | 30.45 | 30.45 | 30.44 | 30.44 | 392,474 | +0.00(+0.00%) |
Mar 12, 2024 | 30.43 | 30.44 | 30.43 | 30.44 | 346,323 | +0.00(+0.00%) |
Mar 11, 2024 | 30.43 | 30.44 | 30.43 | 30.44 | 301,108 | +0.02(+0.07%) |
Mar 08, 2024 | 30.42 | 30.43 | 30.42 | 30.42 | 408,478 | +0.01(+0.03%) |
Mar 07, 2024 | 30.43 | 30.43 | 30.41 | 30.41 | 296,299 | +0.01(+0.03%) |
Mar 06, 2024 | 30.42 | 30.42 | 30.40 | 30.40 | 636,403 | +0.00(+0.00%) |
Mar 05, 2024 | 30.41 | 30.41 | 30.39 | 30.40 | 610,401 | +0.01(+0.03%) |
Mar 04, 2024 | 30.38 | 30.39 | 30.38 | 30.39 | 503,702 | +0.02(+0.07%) |
Mar 01, 2024 | 30.39 | 30.40 | 30.37 | 30.37 | 1,503,566 | +0.00(+0.01%) |
Feb 29, 2024 | 30.38 | 30.38 | 30.37 | 30.37 | 555,837 | +0.00(+0.00%) |
Feb 28, 2024 | 30.38 | 30.38 | 30.36 | 30.37 | 342,766 | +0.01(+0.03%) |
Feb 27, 2024 | 30.37 | 30.37 | 30.36 | 30.36 | 453,915 | +0.00(+0.00%) |
Feb 26, 2024 | 30.34 | 30.36 | 30.34 | 30.36 | 354,869 | +0.01(+0.03%) |
Feb 23, 2024 | 30.34 | 30.35 | 30.34 | 30.35 | 406,116 | +0.01(+0.03%) |
Feb 22, 2024 | 30.34 | 30.34 | 30.33 | 30.34 | 342,511 | +0.01(+0.03%) |
Feb 21, 2024 | 30.31 | 30.33 | 30.31 | 30.33 | 572,448 | +0.02(+0.06%) |
Feb 20, 2024 | 30.32 | 30.32 | 30.30 | 30.31 | 486,774 | +0.01(+0.03%) |
Feb 16, 2024 | 30.30 | 30.30 | 30.29 | 30.30 | 443,619 | +0.02(+0.07%) |
Feb 15, 2024 | 30.27 | 30.30 | 30.27 | 30.28 | 493,996 | +0.01(+0.03%) |
Feb 14, 2024 | 30.27 | 30.28 | 30.26 | 30.27 | 333,415 | +0.01(+0.03%) |
Feb 13, 2024 | 30.26 | 30.27 | 30.25 | 30.26 | 751,792 | +0.01(+0.03%) |
Feb 12, 2024 | 30.27 | 30.27 | 30.24 | 30.25 | 828,247 | +0.00(+0.00%) |
Feb 09, 2024 | 30.24 | 30.25 | 30.24 | 30.25 | 668,581 | +0.02(+0.07%) |
Feb 08, 2024 | 30.24 | 30.24 | 30.22 | 30.23 | 892,624 | +0.01(+0.03%) |
Feb 07, 2024 | 30.25 | 30.25 | 30.22 | 30.22 | 387,472 | -0.02(-0.07%) |
Feb 06, 2024 | 30.23 | 30.24 | 30.20 | 30.24 | 807,718 | +0.03(+0.10%) |
Feb 05, 2024 | 30.20 | 30.22 | 30.20 | 30.21 | 781,417 | +0.02(+0.07%) |
Feb 02, 2024 | 30.20 | 30.21 | 30.19 | 30.19 | 819,615 | -0.01(-0.03%) |
Feb 01, 2024 | 30.18 | 30.20 | 30.17 | 30.20 | 1,608,223 | +0.04(+0.14%) |
Jan 31, 2024 | 30.19 | 30.19 | 30.16 | 30.16 | 697,569 | -0.02(-0.06%) |
Jan 30, 2024 | 30.19 | 30.19 | 30.17 | 30.18 | 400,443 | +0.00(+0.00%) |
Jan 29, 2024 | 30.17 | 30.18 | 30.16 | 30.18 | 603,574 | +0.01(+0.03%) |
Jan 26, 2024 | 30.16 | 30.18 | 30.14 | 30.17 | 1,112,012 | +0.02(+0.07%) |
Jan 25, 2024 | 30.16 | 30.16 | 30.15 | 30.15 | 713,439 | +0.00(+0.00%) |
Jan 24, 2024 | 30.14 | 30.15 | 30.14 | 30.15 | 287,131 | +0.01(+0.03%) |
Jan 23, 2024 | 30.15 | 30.15 | 30.12 | 30.14 | 451,448 | +0.00(+0.00%) |
Jan 22, 2024 | 30.14 | 30.14 | 30.13 | 30.14 | 912,370 | +0.01(+0.03%) |
Jan 19, 2024 | 30.14 | 30.14 | 30.12 | 30.13 | 390,349 | +0.00(+0.00%) |
Jan 18, 2024 | 30.11 | 30.13 | 30.11 | 30.13 | 602,605 | +0.04(+0.13%) |
Jan 17, 2024 | 30.10 | 30.11 | 30.08 | 30.09 | 1,346,526 | +0.00(+0.00%) |
Jan 16, 2024 | 30.11 | 30.11 | 30.06 | 30.09 | 632,358 | +0.00(+0.00%) |
Jan 12, 2024 | 30.09 | 30.09 | 30.08 | 30.09 | 813,319 | +0.01(+0.03%) |
Jan 11, 2024 | 30.09 | 30.09 | 30.07 | 30.08 | 810,161 | +0.02(+0.07%) |
Jan 10, 2024 | 30.05 | 30.06 | 30.05 | 30.06 | 268,247 | +0.02(+0.07%) |
Jan 09, 2024 | 30.04 | 30.05 | 30.03 | 30.04 | 353,867 | +0.01(+0.03%) |
Jan 08, 2024 | 30.06 | 30.06 | 30.03 | 30.03 | 549,260 | +0.00(+0.00%) |
Jan 05, 2024 | 30.03 | 30.04 | 30.02 | 30.03 | 543,204 | +0.02(+0.07%) |
Jan 04, 2024 | 30.03 | 30.03 | 30.00 | 30.01 | 1,448,786 | +0.01(+0.03%) |
Jan 03, 2024 | 30.01 | 30.02 | 30.00 | 30.00 | 451,043 | -0.01(-0.03%) |
Jan 02, 2024 | 29.99 | 30.01 | 29.99 | 30.01 | 835,240 | +0.01(+0.03%) |
Dec 29, 2023 | 29.96 | 30.01 | 29.96 | 30.00 | 1,287,249 | +0.04(+0.13%) |
Dec 28, 2023 | 29.98 | 29.98 | 29.95 | 29.96 | 753,674 | +0.01(+0.03%) |
Dec 27, 2023 | 29.98 | 29.98 | 29.94 | 29.95 | 711,519 | -0.01(-0.03%) |
Dec 26, 2023 | 29.99 | 29.99 | 29.95 | 29.96 | 815,542 | +0.00(+0.00%) |
Dec 22, 2023 | 29.96 | 29.96 | 29.95 | 29.96 | 924,084 | +0.03(+0.10%) |
Dec 21, 2023 | 29.90 | 29.94 | 29.90 | 29.93 | 1,052,326 | +0.03(+0.10%) |
Dec 20, 2023 | 29.94 | 29.94 | 29.89 | 29.90 | 1,618,391 | -0.02(-0.07%) |
Dec 19, 2023 | 29.94 | 29.94 | 29.88 | 29.92 | 1,760,674 | +0.01(+0.03%) |
Dec 18, 2023 | 29.93 | 30.07 | 29.89 | 29.91 | 798,876 | -0.00(-0.01%) |
Dec 15, 2023 | 29.90 | 29.92 | 29.90 | 29.92 | 600,484 | +0.02(+0.07%) |
Dec 14, 2023 | 29.90 | 29.91 | 29.88 | 29.90 | 1,239,216 | +0.02(+0.07%) |
Dec 13, 2023 | 29.89 | 29.90 | 29.87 | 29.88 | 1,159,204 | -0.01(-0.03%) |
Dec 12, 2023 | 29.86 | 29.90 | 29.86 | 29.89 | 576,858 | +0.03(+0.10%) |
Dec 11, 2023 | 29.88 | 29.88 | 29.86 | 29.86 | 1,671,399 | -0.01(-0.03%) |
Dec 08, 2023 | 29.88 | 29.89 | 29.83 | 29.87 | 906,736 | +0.01(+0.03%) |
Dec 07, 2023 | 29.87 | 29.88 | 29.85 | 29.86 | 818,515 | +0.01(+0.03%) |
Dec 06, 2023 | 29.84 | 29.85 | 29.84 | 29.85 | 525,402 | +0.01(+0.03%) |
Dec 05, 2023 | 29.84 | 29.85 | 29.83 | 29.84 | 418,964 | +0.01(+0.03%) |
Dec 04, 2023 | 29.83 | 29.85 | 29.83 | 29.83 | 1,140,837 | -0.02(-0.07%) |
Dec 01, 2023 | 29.84 | 29.85 | 29.83 | 29.85 | 565,269 | +0.03(+0.10%) |
Nov 30, 2023 | 29.83 | 29.83 | 29.81 | 29.82 | 789,967 | +0.02(+0.07%) |
Nov 29, 2023 | 29.81 | 29.82 | 29.79 | 29.80 | 571,704 | +0.01(+0.03%) |
Nov 28, 2023 | 29.80 | 29.81 | 29.78 | 29.79 | 1,185,827 | +0.00(+0.00%) |
Nov 27, 2023 | 29.78 | 29.79 | 29.78 | 29.79 | 315,521 | +0.02(+0.07%) |
Nov 24, 2023 | 29.78 | 29.80 | 29.77 | 29.77 | 327,860 | +0.00(+0.00%) |
Nov 22, 2023 | 29.76 | 29.78 | 29.74 | 29.77 | 1,074,046 | +0.02(+0.07%) |
Nov 21, 2023 | 29.77 | 29.79 | 29.75 | 29.75 | 1,034,937 | -0.01(-0.03%) |
Nov 20, 2023 | 29.75 | 29.77 | 29.75 | 29.76 | 1,068,100 | +0.02(+0.07%) |
Nov 17, 2023 | 29.76 | 29.76 | 29.74 | 29.74 | 743,431 | -0.03(-0.10%) |
Nov 16, 2023 | 29.73 | 29.77 | 29.73 | 29.77 | 531,247 | +0.06(+0.20%) |
Nov 15, 2023 | 29.71 | 29.74 | 29.71 | 29.71 | 619,843 | +0.00(+0.00%) |
Nov 14, 2023 | 29.73 | 29.74 | 29.71 | 29.71 | 1,709,135 | +0.00(+0.00%) |
Nov 13, 2023 | 29.73 | 29.73 | 29.71 | 29.71 | 537,349 | +0.00(+0.00%) |
Nov 10, 2023 | 29.71 | 29.73 | 29.71 | 29.71 | 590,998 | +0.01(+0.03%) |
Nov 09, 2023 | 29.71 | 29.72 | 29.70 | 29.70 | 657,960 | -0.01(-0.03%) |
Nov 08, 2023 | 29.69 | 29.71 | 29.69 | 29.71 | 698,899 | +0.02(+0.07%) |
Nov 07, 2023 | 29.72 | 29.72 | 29.69 | 29.69 | 968,519 | +0.00(+0.00%) |
Nov 06, 2023 | 29.69 | 29.71 | 29.69 | 29.69 | 1,513,184 | +0.00(+0.00%) |
Nov 03, 2023 | 29.70 | 29.71 | 29.69 | 29.69 | 713,028 | +0.01(+0.03%) |
Nov 02, 2023 | 29.67 | 29.69 | 29.67 | 29.68 | 1,305,660 | +0.00(+0.00%) |
Nov 01, 2023 | 29.66 | 29.68 | 29.66 | 29.68 | 1,848,212 | +0.03(+0.11%) |
Oct 31, 2023 | 29.66 | 29.66 | 29.65 | 29.65 | 582,657 | +0.01(+0.03%) |
Oct 30, 2023 | 29.68 | 29.68 | 29.64 | 29.64 | 772,189 | -0.03(-0.10%) |
Oct 27, 2023 | 29.67 | 29.67 | 29.66 | 29.67 | 617,428 | +0.01(+0.03%) |
Oct 26, 2023 | 29.65 | 29.67 | 29.64 | 29.66 | 1,045,057 | +0.01(+0.03%) |
Oct 25, 2023 | 29.63 | 29.65 | 29.62 | 29.65 | 1,169,895 | +0.01(+0.03%) |
Oct 24, 2023 | 29.63 | 29.64 | 29.62 | 29.64 | 410,227 | +0.01(+0.03%) |
Oct 23, 2023 | 29.63 | 29.64 | 29.62 | 29.63 | 570,084 | +0.02(+0.07%) |
Oct 20, 2023 | 29.64 | 29.64 | 29.61 | 29.61 | 352,937 | -0.01(-0.03%) |
Oct 19, 2023 | 29.62 | 29.62 | 29.60 | 29.62 | 322,251 | +0.03(+0.10%) |
Oct 18, 2023 | 29.60 | 29.61 | 29.59 | 29.59 | 881,231 | -0.01(-0.03%) |
Oct 17, 2023 | 29.57 | 29.60 | 29.57 | 29.60 | 389,161 | +0.00(+0.00%) |
Oct 16, 2023 | 29.61 | 29.61 | 29.59 | 29.60 | 641,412 | +0.01(+0.03%) |
Oct 13, 2023 | 29.58 | 29.59 | 29.57 | 29.59 | 1,181,083 | +0.03(+0.10%) |
Oct 12, 2023 | 29.57 | 29.58 | 29.56 | 29.56 | 480,162 | +0.01(+0.03%) |
Oct 11, 2023 | 29.56 | 29.59 | 29.55 | 29.55 | 576,479 | -0.01(-0.03%) |
Oct 10, 2023 | 29.55 | 29.59 | 29.55 | 29.56 | 786,727 | +0.00(+0.00%) |
Oct 09, 2023 | 29.56 | 29.57 | 29.55 | 29.56 | 711,827 | -0.01(-0.03%) |
Oct 06, 2023 | 29.57 | 29.59 | 29.54 | 29.57 | 1,002,441 | +0.01(+0.03%) |
Oct 05, 2023 | 29.55 | 29.56 | 29.53 | 29.56 | 487,125 | +0.03(+0.10%) |
Oct 04, 2023 | 29.56 | 29.56 | 29.52 | 29.53 | 646,195 | -0.03(-0.10%) |
Oct 03, 2023 | 29.55 | 29.56 | 29.53 | 29.56 | 618,863 | +0.02(+0.07%) |
Oct 02, 2023 | 29.56 | 29.56 | 29.53 | 29.54 | 639,793 | +0.01(+0.03%) |
Sep 29, 2023 | 29.54 | 29.55 | 29.53 | 29.54 | 552,794 | -0.01(-0.03%) |
Sep 28, 2023 | 29.54 | 29.55 | 29.53 | 29.55 | 1,068,224 | +0.02(+0.07%) |
Sep 27, 2023 | 29.53 | 29.53 | 29.50 | 29.53 | 529,097 | +0.02(+0.07%) |
Sep 26, 2023 | 29.53 | 29.54 | 29.50 | 29.51 | 939,556 | +0.01(+0.03%) |
Sep 25, 2023 | 29.52 | 29.54 | 29.50 | 29.50 | 673,703 | -0.01(-0.03%) |
Sep 22, 2023 | 29.52 | 29.52 | 29.50 | 29.51 | 500,133 | +0.01(+0.03%) |
Sep 21, 2023 | 29.51 | 29.51 | 29.49 | 29.50 | 452,447 | +0.01(+0.03%) |
Sep 20, 2023 | 29.51 | 29.51 | 29.49 | 29.49 | 334,375 | -0.01(-0.03%) |
Sep 19, 2023 | 29.51 | 29.51 | 29.49 | 29.50 | 363,676 | +0.01(+0.03%) |
Sep 18, 2023 | 29.50 | 29.50 | 29.49 | 29.49 | 520,185 | +0.01(+0.03%) |
Sep 15, 2023 | 29.46 | 29.49 | 29.46 | 29.48 | 462,592 | +0.02(+0.07%) |
Sep 14, 2023 | 29.47 | 29.49 | 29.45 | 29.46 | 645,270 | +0.00(+0.00%) |
Sep 13, 2023 | 29.48 | 29.48 | 29.46 | 29.46 | 443,333 | +0.00(+0.00%) |
Sep 12, 2023 | 29.47 | 29.48 | 29.46 | 29.46 | 343,547 | +0.00(+0.00%) |
Sep 11, 2023 | 29.47 | 29.47 | 29.45 | 29.46 | 826,415 | +0.00(+0.00%) |
Sep 08, 2023 | 29.46 | 29.46 | 29.44 | 29.46 | 398,437 | +0.02(+0.07%) |
Sep 07, 2023 | 29.43 | 29.44 | 29.42 | 29.44 | 476,792 | +0.02(+0.07%) |
Sep 06, 2023 | 29.43 | 29.43 | 29.40 | 29.42 | 601,841 | +0.00(+0.00%) |
Sep 05, 2023 | 29.42 | 29.43 | 29.41 | 29.42 | 443,669 | +0.02(+0.07%) |
Sep 01, 2023 | 29.41 | 29.42 | 29.40 | 29.40 | 629,384 | +0.01(+0.04%) |
Aug 31, 2023 | 29.40 | 29.40 | 29.38 | 29.39 | 477,559 | +0.02(+0.07%) |
Aug 30, 2023 | 29.39 | 29.40 | 29.37 | 29.37 | 839,275 | -0.01(-0.03%) |
Aug 29, 2023 | 29.39 | 29.39 | 29.37 | 29.38 | 779,986 | +0.01(+0.03%) |
Aug 28, 2023 | 29.37 | 29.38 | 29.36 | 29.37 | 390,702 | +0.02(+0.07%) |
Aug 25, 2023 | 29.36 | 29.37 | 29.35 | 29.35 | 514,225 | +0.00(+0.00%) |
Aug 24, 2023 | 29.35 | 29.36 | 29.35 | 29.35 | 381,643 | +0.01(+0.03%) |
Aug 23, 2023 | 29.33 | 29.35 | 29.32 | 29.34 | 1,202,409 | +0.02(+0.07%) |
Aug 22, 2023 | 29.34 | 29.35 | 29.32 | 29.32 | 1,029,157 | +0.00(+0.00%) |
Aug 21, 2023 | 29.33 | 29.34 | 29.32 | 29.32 | 485,949 | -0.02(-0.07%) |
Aug 18, 2023 | 29.33 | 29.34 | 29.32 | 29.34 | 417,555 | +0.02(+0.07%) |
Aug 17, 2023 | 29.27 | 29.32 | 29.27 | 29.32 | 1,035,500 | +0.03(+0.10%) |
Aug 16, 2023 | 29.31 | 29.31 | 29.29 | 29.29 | 819,461 | -0.01(-0.03%) |
Aug 15, 2023 | 29.30 | 29.31 | 29.29 | 29.30 | 271,986 | +0.01(+0.03%) |
Aug 14, 2023 | 29.27 | 29.30 | 29.27 | 29.29 | 472,977 | +0.02(+0.07%) |
Aug 11, 2023 | 29.29 | 29.29 | 29.27 | 29.27 | 447,310 | -0.01(-0.03%) |
Aug 10, 2023 | 29.26 | 29.29 | 29.26 | 29.28 | 338,428 | +0.02(+0.07%) |
Aug 09, 2023 | 29.26 | 29.27 | 29.25 | 29.26 | 318,495 | +0.00(+0.00%) |
Aug 08, 2023 | 29.25 | 29.27 | 29.24 | 29.26 | 505,550 | +0.00(+0.00%) |
Aug 07, 2023 | 29.28 | 29.28 | 29.25 | 29.26 | 301,250 | +0.01(+0.03%) |
Aug 04, 2023 | 29.27 | 29.27 | 29.24 | 29.25 | 493,247 | +0.00(+0.00%) |
Aug 03, 2023 | 29.25 | 29.26 | 29.24 | 29.25 | 262,011 | +0.02(+0.07%) |
Aug 02, 2023 | 29.25 | 29.27 | 29.23 | 29.24 | 587,818 | +0.00(+0.00%) |
Aug 01, 2023 | 29.25 | 29.25 | 29.24 | 29.24 | 677,445 | -0.00(-0.01%) |
Jul 31, 2023 | 29.23 | 29.24 | 29.23 | 29.24 | 354,257 | +0.02(+0.07%) |
Jul 28, 2023 | 29.20 | 29.22 | 29.18 | 29.22 | 476,631 | +0.03(+0.10%) |
Jul 27, 2023 | 29.21 | 29.23 | 29.19 | 29.19 | 2,582,452 | +0.00(+0.00%) |
Jul 26, 2023 | 29.21 | 29.22 | 29.19 | 29.19 | 1,413,068 | -0.01(-0.03%) |
Jul 25, 2023 | 29.16 | 29.20 | 29.16 | 29.20 | 419,209 | +0.02(+0.07%) |
Jul 24, 2023 | 29.20 | 29.20 | 29.18 | 29.18 | 409,863 | +0.00(+0.00%) |
Jul 21, 2023 | 29.19 | 29.19 | 29.16 | 29.18 | 879,988 | +0.01(+0.03%) |
Jul 20, 2023 | 29.15 | 29.17 | 29.15 | 29.17 | 691,525 | +0.01(+0.03%) |
Jul 19, 2023 | 29.15 | 29.17 | 29.15 | 29.16 | 675,936 | +0.00(+0.00%) |
Jul 18, 2023 | 29.16 | 29.17 | 29.14 | 29.16 | 680,339 | +0.01(+0.03%) |
Jul 17, 2023 | 29.15 | 29.16 | 29.13 | 29.15 | 402,421 | +0.03(+0.10%) |
Jul 14, 2023 | 29.14 | 29.16 | 29.12 | 29.12 | 959,978 | -0.02(-0.07%) |
Jul 13, 2023 | 29.12 | 29.16 | 29.11 | 29.14 | 1,611,577 | +0.04(+0.13%) |
Jul 12, 2023 | 29.11 | 29.13 | 29.11 | 29.11 | 846,591 | -0.01(-0.03%) |
Jul 11, 2023 | 29.11 | 29.12 | 29.10 | 29.11 | 1,426,901 | +0.00(+0.00%) |
Jul 10, 2023 | 29.10 | 29.11 | 29.09 | 29.11 | 554,291 | +0.04(+0.13%) |
Jul 07, 2023 | 29.09 | 29.11 | 29.07 | 29.08 | 1,116,535 | -0.02(-0.07%) |
Jul 06, 2023 | 29.09 | 29.10 | 29.07 | 29.10 | 1,090,795 | +0.05(+0.16%) |
Jul 05, 2023 | 29.10 | 29.11 | 29.05 | 29.05 | 2,163,618 | -0.01(-0.03%) |
Jul 03, 2023 | 29.08 | 29.09 | 29.04 | 29.06 | 858,411 | -0.03(-0.10%) |
Jun 30, 2023 | 29.07 | 29.10 | 29.06 | 29.09 | 1,525,000 | +0.01(+0.03%) |
Jun 29, 2023 | 29.08 | 29.09 | 29.06 | 29.08 | 481,265 | +0.02(+0.07%) |
Jun 28, 2023 | 29.07 | 29.07 | 29.05 | 29.06 | 1,001,041 | +0.01(+0.03%) |
Jun 27, 2023 | 29.09 | 29.10 | 29.05 | 29.05 | 1,024,826 | -0.04(-0.13%) |
Jun 26, 2023 | 29.05 | 29.09 | 29.02 | 29.09 | 729,024 | +0.05(+0.16%) |
Jun 23, 2023 | 29.04 | 29.05 | 29.03 | 29.04 | 595,342 | -0.01(-0.03%) |
Jun 22, 2023 | 29.04 | 29.06 | 29.02 | 29.05 | 824,846 | +0.03(+0.10%) |
Jun 21, 2023 | 29.04 | 29.05 | 29.01 | 29.02 | 628,614 | -0.02(-0.07%) |
Jun 20, 2023 | 29.03 | 29.06 | 29.02 | 29.04 | 770,781 | +0.02(+0.07%) |
Jun 16, 2023 | 29.03 | 29.05 | 29.01 | 29.02 | 1,099,596 | +0.01(+0.03%) |
Jun 15, 2023 | 29.02 | 29.04 | 29.01 | 29.01 | 907,360 | +0.00(+0.00%) |
Jun 14, 2023 | 28.99 | 29.03 | 28.96 | 29.01 | 639,276 | +0.02(+0.07%) |
Jun 13, 2023 | 29.01 | 29.01 | 28.99 | 28.99 | 933,761 | -0.01(-0.03%) |
Jun 12, 2023 | 29.00 | 29.02 | 29.00 | 29.00 | 750,269 | +0.01(+0.03%) |
Jun 09, 2023 | 28.99 | 29.00 | 28.95 | 28.99 | 1,303,908 | +0.01(+0.03%) |
Jun 08, 2023 | 28.96 | 29.02 | 28.93 | 28.98 | 1,903,400 | +0.00(+0.00%) |
Jun 07, 2023 | 28.99 | 28.99 | 28.96 | 28.98 | 1,102,049 | +0.01(+0.03%) |
Jun 06, 2023 | 28.99 | 28.99 | 28.96 | 28.97 | 670,016 | -0.01(-0.03%) |
Jun 05, 2023 | 28.95 | 29.00 | 28.93 | 28.98 | 3,460,639 | +0.07(+0.23%) |
Jun 02, 2023 | 28.95 | 28.95 | 28.92 | 28.92 | 1,753,701 | +0.00(+0.00%) |