Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.07 | 21.09 | 21.03 | 21.05 | 9,387,124 | -0.02(-0.09%) |
Apr 29, 2024 | 21.09 | 21.10 | 21.05 | 21.07 | 11,725,460 | -0.01(-0.05%) |
Apr 26, 2024 | 21.07 | 21.08 | 21.04 | 21.08 | 14,748,933 | +0.05(+0.24%) |
Apr 25, 2024 | 21.06 | 21.06 | 21.01 | 21.03 | 11,167,846 | -0.04(-0.19%) |
Apr 24, 2024 | 21.08 | 21.08 | 21.04 | 21.07 | 9,183,754 | +0.01(+0.05%) |
Apr 23, 2024 | 21.02 | 21.07 | 20.99 | 21.06 | 10,106,913 | +0.06(+0.29%) |
Apr 22, 2024 | 20.99 | 21.00 | 20.96 | 21.00 | 9,037,627 | +0.05(+0.23%) |
Apr 19, 2024 | 20.97 | 20.97 | 20.94 | 20.95 | 8,922,907 | -0.01(-0.05%) |
Apr 18, 2024 | 20.96 | 20.96 | 20.92 | 20.96 | 17,064,240 | +0.03(+0.14%) |
Apr 17, 2024 | 20.95 | 20.96 | 20.91 | 20.93 | 14,333,880 | +0.01(+0.05%) |
Apr 16, 2024 | 20.97 | 20.98 | 20.92 | 20.92 | 15,799,947 | -0.01(-0.05%) |
Apr 15, 2024 | 20.98 | 20.99 | 20.93 | 20.93 | 15,441,167 | +0.00(+0.00%) |
Apr 12, 2024 | 20.97 | 20.97 | 20.93 | 20.93 | 7,228,078 | -0.03(-0.14%) |
Apr 11, 2024 | 20.99 | 20.99 | 20.94 | 20.96 | 7,732,157 | +0.00(+0.00%) |
Apr 10, 2024 | 20.99 | 21.00 | 20.96 | 20.96 | 16,416,598 | -0.05(-0.24%) |
Apr 09, 2024 | 20.99 | 21.01 | 20.98 | 21.01 | 10,579,875 | +0.03(+0.14%) |
Apr 08, 2024 | 20.97 | 21.01 | 20.96 | 20.98 | 18,215,166 | +0.03(+0.14%) |
Apr 05, 2024 | 20.95 | 21.01 | 20.94 | 20.95 | 8,711,070 | +0.04(+0.19%) |
Apr 04, 2024 | 21.01 | 21.02 | 20.91 | 20.91 | 17,726,630 | -0.06(-0.28%) |
Apr 03, 2024 | 21.00 | 21.00 | 20.97 | 20.97 | 9,755,011 | -0.01(-0.05%) |
Apr 02, 2024 | 20.97 | 21.01 | 20.97 | 20.98 | 14,055,220 | -0.01(-0.05%) |
Apr 01, 2024 | 20.97 | 21.00 | 20.95 | 20.99 | 11,141,471 | -0.01(-0.05%) |
Mar 28, 2024 | 20.97 | 21.01 | 20.96 | 21.00 | 14,727,716 | +0.04(+0.19%) |
Mar 27, 2024 | 20.93 | 20.97 | 20.92 | 20.96 | 7,673,090 | +0.04(+0.19%) |
Mar 26, 2024 | 20.94 | 20.94 | 20.91 | 20.92 | 9,186,712 | +0.00(+0.00%) |
Mar 25, 2024 | 20.91 | 20.93 | 20.89 | 20.92 | 12,877,596 | +0.02(+0.09%) |
Mar 22, 2024 | 21.00 | 21.00 | 20.89 | 20.90 | 22,579,594 | -0.08(-0.38%) |
Mar 21, 2024 | 20.99 | 21.01 | 20.96 | 20.98 | 9,070,850 | +0.00(+0.00%) |
Mar 20, 2024 | 20.98 | 20.99 | 20.95 | 20.98 | 12,417,767 | +0.03(+0.14%) |
Mar 19, 2024 | 20.95 | 20.96 | 20.93 | 20.95 | 6,984,706 | +0.02(+0.09%) |
Mar 18, 2024 | 20.97 | 20.98 | 20.93 | 20.93 | 9,052,508 | +0.01(+0.03%) |
Mar 15, 2024 | 20.93 | 20.93 | 20.90 | 20.93 | 9,906,537 | +0.01(+0.05%) |
Mar 14, 2024 | 20.95 | 20.95 | 20.92 | 20.92 | 3,834,311 | -0.01(-0.05%) |
Mar 13, 2024 | 20.96 | 20.96 | 20.93 | 20.93 | 3,403,092 | -0.01(-0.05%) |
Mar 12, 2024 | 20.93 | 20.95 | 20.92 | 20.94 | 6,777,617 | +0.03(+0.14%) |
Mar 11, 2024 | 20.92 | 20.93 | 20.89 | 20.91 | 4,023,547 | +0.01(+0.05%) |
Mar 08, 2024 | 20.91 | 20.93 | 20.90 | 20.90 | 6,147,971 | +0.00(+0.00%) |
Mar 07, 2024 | 20.90 | 20.91 | 20.88 | 20.90 | 4,027,065 | +0.01(+0.05%) |
Mar 06, 2024 | 20.87 | 20.89 | 20.87 | 20.89 | 12,024,355 | +0.04(+0.19%) |
Mar 05, 2024 | 20.87 | 20.87 | 20.84 | 20.85 | 3,672,177 | -0.02(-0.09%) |
Mar 04, 2024 | 20.86 | 20.87 | 20.84 | 20.87 | 10,118,332 | +0.02(+0.09%) |
Mar 01, 2024 | 20.84 | 20.86 | 20.82 | 20.85 | 9,474,772 | +0.02(+0.09%) |
Feb 29, 2024 | 20.84 | 20.84 | 20.82 | 20.83 | 6,757,130 | +0.01(+0.05%) |
Feb 28, 2024 | 20.84 | 20.84 | 20.81 | 20.82 | 4,132,598 | -0.01(-0.05%) |
Feb 27, 2024 | 20.83 | 20.85 | 20.82 | 20.83 | 7,559,775 | +0.01(+0.05%) |
Feb 26, 2024 | 20.80 | 20.84 | 20.80 | 20.82 | 8,281,721 | +0.01(+0.05%) |
Feb 23, 2024 | 20.83 | 20.83 | 20.79 | 20.81 | 5,000,210 | +0.02(+0.09%) |
Feb 22, 2024 | 20.82 | 20.82 | 20.76 | 20.79 | 9,280,310 | +0.04(+0.19%) |
Feb 21, 2024 | 20.76 | 20.78 | 20.74 | 20.75 | 8,716,580 | +0.02(+0.10%) |
Feb 20, 2024 | 20.74 | 20.75 | 20.70 | 20.73 | 7,275,163 | +0.02(+0.08%) |
Feb 16, 2024 | 20.69 | 20.73 | 20.69 | 20.71 | 10,162,539 | +0.02(+0.09%) |
Feb 15, 2024 | 20.68 | 20.70 | 20.67 | 20.69 | 5,969,900 | +0.02(+0.09%) |
Feb 14, 2024 | 20.67 | 20.68 | 20.64 | 20.67 | 7,768,496 | +0.03(+0.14%) |
Feb 13, 2024 | 20.63 | 20.65 | 20.62 | 20.64 | 7,699,497 | -0.01(-0.05%) |
Feb 12, 2024 | 20.65 | 20.67 | 20.64 | 20.65 | 4,465,193 | -0.01(-0.05%) |
Feb 09, 2024 | 20.65 | 20.68 | 20.65 | 20.66 | 6,395,894 | +0.00(+0.00%) |
Feb 08, 2024 | 20.64 | 20.66 | 20.64 | 20.66 | 4,382,704 | +0.03(+0.14%) |
Feb 07, 2024 | 20.66 | 20.66 | 20.62 | 20.63 | 7,840,993 | +0.00(+0.00%) |
Feb 06, 2024 | 20.61 | 20.63 | 20.60 | 20.63 | 3,556,606 | +0.05(+0.24%) |
Feb 05, 2024 | 20.60 | 20.60 | 20.58 | 20.58 | 6,668,771 | -0.01(-0.05%) |
Feb 02, 2024 | 20.58 | 20.61 | 20.58 | 20.59 | 7,053,211 | -0.01(-0.05%) |
Feb 01, 2024 | 20.59 | 20.61 | 20.57 | 20.60 | 13,352,236 | +0.02(+0.10%) |
Jan 31, 2024 | 20.62 | 20.62 | 20.57 | 20.58 | 10,641,273 | -0.04(-0.19%) |
Jan 30, 2024 | 20.63 | 20.64 | 20.61 | 20.62 | 5,664,104 | -0.01(-0.05%) |
Jan 29, 2024 | 20.62 | 20.64 | 20.60 | 20.63 | 8,776,157 | +0.03(+0.14%) |
Jan 26, 2024 | 20.63 | 20.63 | 20.60 | 20.60 | 5,497,136 | -0.02(-0.10%) |
Jan 25, 2024 | 20.62 | 20.63 | 20.59 | 20.62 | 10,928,488 | +0.04(+0.19%) |
Jan 24, 2024 | 20.67 | 20.67 | 20.58 | 20.58 | 9,616,342 | -0.04(-0.19%) |
Jan 23, 2024 | 20.65 | 20.65 | 20.61 | 20.62 | 8,297,782 | -0.01(-0.05%) |
Jan 22, 2024 | 20.65 | 20.65 | 20.62 | 20.63 | 7,990,647 | +0.03(+0.13%) |
Jan 19, 2024 | 20.60 | 20.62 | 20.57 | 20.61 | 8,891,126 | +0.01(+0.05%) |
Jan 18, 2024 | 20.60 | 20.62 | 20.59 | 20.60 | 4,523,092 | -0.01(-0.05%) |
Jan 17, 2024 | 20.61 | 20.62 | 20.59 | 20.61 | 5,996,870 | -0.02(-0.09%) |
Jan 16, 2024 | 20.65 | 20.65 | 20.61 | 20.63 | 9,173,074 | +0.00(+0.00%) |
Jan 12, 2024 | 20.65 | 20.65 | 20.62 | 20.63 | 6,123,702 | +0.00(+0.00%) |
Jan 11, 2024 | 20.63 | 20.63 | 20.60 | 20.63 | 4,521,521 | +0.02(+0.09%) |
Jan 10, 2024 | 20.61 | 20.63 | 20.60 | 20.61 | 5,933,271 | +0.00(+0.00%) |
Jan 09, 2024 | 20.63 | 20.63 | 20.60 | 20.61 | 8,462,621 | -0.02(-0.09%) |
Jan 08, 2024 | 20.59 | 20.63 | 20.58 | 20.63 | 8,525,780 | +0.05(+0.24%) |
Jan 05, 2024 | 20.59 | 20.61 | 20.56 | 20.58 | 11,597,395 | +0.01(+0.05%) |
Jan 04, 2024 | 20.59 | 20.63 | 20.57 | 20.57 | 7,573,949 | -0.03(-0.14%) |
Jan 03, 2024 | 20.62 | 20.62 | 20.58 | 20.60 | 6,536,658 | -0.01(-0.05%) |
Jan 02, 2024 | 20.62 | 20.63 | 20.58 | 20.61 | 17,920,964 | -0.01(-0.05%) |
Dec 29, 2023 | 20.63 | 20.65 | 20.61 | 20.62 | 4,345,247 | +0.00(+0.00%) |
Dec 28, 2023 | 20.65 | 20.66 | 20.62 | 20.62 | 7,062,917 | -0.04(-0.19%) |
Dec 27, 2023 | 20.63 | 20.66 | 20.62 | 20.65 | 14,074,492 | +0.06(+0.28%) |
Dec 26, 2023 | 20.59 | 20.62 | 20.59 | 20.60 | 4,181,117 | +0.00(+0.00%) |
Dec 22, 2023 | 20.61 | 20.62 | 20.58 | 20.60 | 11,443,662 | +0.02(+0.09%) |
Dec 21, 2023 | 20.57 | 20.59 | 20.55 | 20.58 | 15,414,043 | +0.05(+0.24%) |
Dec 20, 2023 | 20.55 | 20.57 | 20.53 | 20.53 | 20,769,214 | -0.01(-0.05%) |
Dec 19, 2023 | 20.51 | 20.57 | 20.48 | 20.54 | 22,112,338 | +0.05(+0.24%) |
Dec 18, 2023 | 20.45 | 20.50 | 20.45 | 20.49 | 11,318,797 | +0.05(+0.23%) |
Dec 15, 2023 | 20.45 | 20.47 | 20.40 | 20.44 | 19,487,388 | +0.02(+0.09%) |
Dec 14, 2023 | 20.38 | 20.42 | 20.37 | 20.42 | 15,419,102 | +0.09(+0.43%) |
Dec 13, 2023 | 20.32 | 20.37 | 20.31 | 20.34 | 10,806,363 | +0.02(+0.09%) |
Dec 12, 2023 | 20.32 | 20.32 | 20.28 | 20.32 | 9,746,214 | +0.02(+0.10%) |
Dec 11, 2023 | 20.29 | 20.31 | 20.28 | 20.30 | 6,275,430 | +0.01(+0.05%) |
Dec 08, 2023 | 20.30 | 20.31 | 20.28 | 20.29 | 6,194,653 | +0.01(+0.05%) |
Dec 07, 2023 | 20.28 | 20.29 | 20.26 | 20.28 | 6,415,689 | +0.04(+0.19%) |
Dec 06, 2023 | 20.28 | 20.28 | 20.24 | 20.24 | 7,821,007 | -0.01(-0.05%) |
Dec 05, 2023 | 20.22 | 20.25 | 20.21 | 20.25 | 7,467,217 | +0.04(+0.19%) |
Dec 04, 2023 | 20.20 | 20.23 | 20.18 | 20.21 | 7,425,782 | +0.01(+0.05%) |
Dec 01, 2023 | 20.19 | 20.24 | 20.17 | 20.20 | 10,341,099 | +0.00(+0.00%) |
Nov 30, 2023 | 20.19 | 20.21 | 20.17 | 20.20 | 10,733,889 | +0.02(+0.10%) |
Nov 29, 2023 | 20.20 | 20.23 | 20.18 | 20.18 | 8,659,445 | +0.00(+0.00%) |
Nov 28, 2023 | 20.17 | 20.19 | 20.17 | 20.18 | 8,266,558 | +0.00(+0.00%) |
Nov 27, 2023 | 20.22 | 20.23 | 20.17 | 20.18 | 7,025,241 | -0.01(-0.05%) |
Nov 24, 2023 | 20.25 | 20.25 | 20.19 | 20.19 | 2,110,553 | -0.01(-0.05%) |
Nov 22, 2023 | 20.19 | 20.25 | 20.18 | 20.20 | 3,637,738 | +0.01(+0.05%) |
Nov 21, 2023 | 20.20 | 20.25 | 20.17 | 20.19 | 4,736,993 | +0.00(+0.00%) |
Nov 20, 2023 | 20.22 | 20.22 | 20.15 | 20.19 | 5,469,239 | -0.01(-0.04%) |
Nov 17, 2023 | 20.17 | 20.23 | 20.17 | 20.20 | 6,139,788 | +0.02(+0.10%) |
Nov 16, 2023 | 20.18 | 20.22 | 20.17 | 20.18 | 5,052,688 | +0.00(+0.00%) |
Nov 15, 2023 | 20.20 | 20.20 | 20.16 | 20.18 | 3,710,945 | -0.01(-0.05%) |
Nov 14, 2023 | 20.22 | 20.23 | 20.16 | 20.19 | 14,021,165 | +0.01(+0.05%) |
Nov 13, 2023 | 20.13 | 20.19 | 20.13 | 20.18 | 8,591,966 | +0.01(+0.05%) |
Nov 10, 2023 | 20.13 | 20.17 | 20.13 | 20.17 | 6,471,787 | +0.05(+0.24%) |
Nov 09, 2023 | 20.18 | 20.18 | 20.11 | 20.12 | 9,620,228 | -0.04(-0.19%) |
Nov 08, 2023 | 20.14 | 20.16 | 20.13 | 20.16 | 6,970,380 | +0.03(+0.14%) |
Nov 07, 2023 | 20.11 | 20.15 | 20.10 | 20.13 | 9,240,076 | +0.03(+0.14%) |
Nov 06, 2023 | 20.13 | 20.15 | 20.09 | 20.10 | 9,927,031 | -0.02(-0.09%) |
Nov 03, 2023 | 20.09 | 20.15 | 20.09 | 20.12 | 9,246,207 | +0.04(+0.19%) |
Nov 02, 2023 | 19.98 | 20.08 | 19.98 | 20.08 | 11,377,802 | +0.09(+0.43%) |
Nov 01, 2023 | 19.98 | 20.00 | 19.94 | 20.00 | 6,546,208 | +0.05(+0.24%) |
Oct 31, 2023 | 19.95 | 19.98 | 19.92 | 19.95 | 6,105,159 | +0.00(+0.00%) |
Oct 30, 2023 | 19.93 | 19.97 | 19.93 | 19.95 | 4,133,485 | +0.03(+0.14%) |
Oct 27, 2023 | 19.98 | 19.98 | 19.91 | 19.92 | 6,414,950 | -0.04(-0.19%) |
Oct 26, 2023 | 19.95 | 19.99 | 19.94 | 19.96 | 5,516,277 | +0.01(+0.05%) |
Oct 25, 2023 | 19.99 | 19.99 | 19.94 | 19.95 | 9,717,236 | -0.04(-0.19%) |
Oct 24, 2023 | 20.02 | 20.02 | 19.98 | 19.99 | 5,524,989 | +0.02(+0.10%) |
Oct 23, 2023 | 19.97 | 20.02 | 19.96 | 19.97 | 4,556,118 | +0.01(+0.05%) |
Oct 20, 2023 | 19.98 | 19.99 | 19.95 | 19.96 | 7,909,908 | +0.00(+0.00%) |
Oct 19, 2023 | 20.01 | 20.02 | 19.95 | 19.96 | 4,783,610 | -0.06(-0.29%) |
Oct 18, 2023 | 20.01 | 20.03 | 19.99 | 20.02 | 6,964,050 | +0.00(+0.00%) |
Oct 17, 2023 | 20.02 | 20.05 | 20.02 | 20.02 | 5,903,589 | -0.04(-0.19%) |
Oct 16, 2023 | 20.02 | 20.05 | 20.00 | 20.05 | 6,026,738 | +0.04(+0.19%) |
Oct 13, 2023 | 20.00 | 20.02 | 19.97 | 20.02 | 8,780,020 | +0.06(+0.29%) |
Oct 12, 2023 | 20.01 | 20.02 | 19.96 | 19.96 | 6,421,685 | -0.03(-0.14%) |
Oct 11, 2023 | 20.01 | 20.02 | 19.96 | 19.99 | 7,182,678 | +0.00(+0.00%) |
Oct 10, 2023 | 19.97 | 20.03 | 19.96 | 19.99 | 5,962,993 | +0.05(+0.24%) |
Oct 09, 2023 | 19.90 | 19.98 | 19.90 | 19.94 | 6,444,472 | +0.03(+0.14%) |
Oct 06, 2023 | 19.86 | 19.91 | 19.84 | 19.91 | 6,677,264 | +0.03(+0.14%) |
Oct 05, 2023 | 19.85 | 19.90 | 19.84 | 19.88 | 3,528,946 | -0.02(-0.10%) |
Oct 04, 2023 | 19.89 | 19.90 | 19.85 | 19.90 | 6,679,556 | +0.03(+0.14%) |
Oct 03, 2023 | 19.93 | 19.93 | 19.86 | 19.87 | 10,689,278 | -0.07(-0.33%) |
Oct 02, 2023 | 19.92 | 19.96 | 19.92 | 19.94 | 12,265,936 | -0.05(-0.24%) |
Sep 29, 2023 | 19.98 | 19.99 | 19.95 | 19.99 | 10,891,135 | +0.04(+0.19%) |
Sep 28, 2023 | 19.94 | 20.00 | 19.92 | 19.95 | 11,614,634 | +0.00(+0.00%) |
Sep 27, 2023 | 19.98 | 19.98 | 19.94 | 19.95 | 11,115,390 | -0.01(-0.05%) |
Sep 26, 2023 | 20.00 | 20.04 | 19.96 | 19.96 | 16,153,276 | -0.05(-0.24%) |
Sep 25, 2023 | 20.04 | 20.04 | 20.01 | 20.01 | 3,392,626 | -0.02(-0.10%) |
Sep 22, 2023 | 20.06 | 20.06 | 20.02 | 20.03 | 15,482,310 | +0.00(+0.00%) |
Sep 21, 2023 | 20.06 | 20.08 | 20.02 | 20.03 | 32,361,918 | -0.08(-0.38%) |
Sep 20, 2023 | 20.11 | 20.13 | 20.10 | 20.10 | 12,775,812 | +0.00(+0.00%) |
Sep 19, 2023 | 20.11 | 20.14 | 20.09 | 20.10 | 11,032,935 | -0.01(-0.05%) |
Sep 18, 2023 | 20.09 | 20.12 | 20.07 | 20.11 | 6,041,872 | +0.02(+0.09%) |
Sep 15, 2023 | 20.07 | 20.09 | 20.06 | 20.09 | 7,262,680 | +0.02(+0.09%) |
Sep 14, 2023 | 20.08 | 20.08 | 20.06 | 20.07 | 8,903,988 | +0.02(+0.09%) |
Sep 13, 2023 | 20.03 | 20.07 | 20.03 | 20.06 | 7,975,164 | +0.02(+0.09%) |
Sep 12, 2023 | 20.03 | 20.04 | 20.01 | 20.04 | 4,874,012 | +0.02(+0.09%) |
Sep 11, 2023 | 20.03 | 20.03 | 20.00 | 20.02 | 8,577,174 | +0.02(+0.09%) |
Sep 08, 2023 | 20.00 | 20.02 | 19.97 | 20.00 | 8,236,269 | +0.02(+0.09%) |
Sep 07, 2023 | 19.93 | 19.98 | 19.92 | 19.98 | 6,740,128 | +0.05(+0.24%) |
Sep 06, 2023 | 19.96 | 19.96 | 19.92 | 19.93 | 8,800,839 | -0.04(-0.19%) |
Sep 05, 2023 | 19.97 | 19.98 | 19.94 | 19.97 | 7,811,085 | +0.02(+0.09%) |
Sep 01, 2023 | 19.96 | 19.96 | 19.91 | 19.95 | 6,275,844 | +0.03(+0.14%) |
Aug 31, 2023 | 19.92 | 19.93 | 19.90 | 19.92 | 10,219,615 | +0.02(+0.09%) |
Aug 30, 2023 | 19.91 | 19.92 | 19.89 | 19.90 | 5,092,707 | +0.01(+0.05%) |
Aug 29, 2023 | 19.86 | 19.91 | 19.85 | 19.89 | 5,556,058 | +0.04(+0.19%) |
Aug 28, 2023 | 19.83 | 19.87 | 19.82 | 19.86 | 4,371,115 | +0.05(+0.24%) |
Aug 25, 2023 | 19.80 | 19.82 | 19.78 | 19.81 | 6,594,082 | +0.04(+0.19%) |
Aug 24, 2023 | 19.82 | 19.84 | 19.77 | 19.77 | 2,765,598 | -0.04(-0.19%) |
Aug 23, 2023 | 19.77 | 19.81 | 19.75 | 19.81 | 4,441,601 | +0.04(+0.19%) |
Aug 22, 2023 | 19.77 | 19.79 | 19.75 | 19.77 | 5,923,353 | +0.00(+0.00%) |
Aug 21, 2023 | 19.77 | 19.77 | 19.73 | 19.77 | 5,451,617 | +0.05(+0.26%) |
Aug 18, 2023 | 19.72 | 19.73 | 19.62 | 19.72 | 5,014,363 | +0.01(+0.05%) |
Aug 17, 2023 | 19.73 | 19.74 | 19.69 | 19.71 | 6,727,632 | -0.01(-0.05%) |
Aug 16, 2023 | 19.71 | 19.74 | 19.71 | 19.72 | 4,304,955 | +0.00(+0.00%) |
Aug 15, 2023 | 19.74 | 19.74 | 19.70 | 19.72 | 3,609,693 | -0.02(-0.09%) |
Aug 14, 2023 | 19.70 | 19.77 | 19.70 | 19.74 | 4,356,093 | +0.01(+0.05%) |
Aug 11, 2023 | 19.71 | 19.74 | 19.70 | 19.73 | 3,542,902 | -0.01(-0.05%) |
Aug 10, 2023 | 19.71 | 19.75 | 19.71 | 19.74 | 6,159,592 | +0.04(+0.19%) |
Aug 09, 2023 | 19.68 | 19.71 | 19.66 | 19.70 | 5,623,837 | +0.04(+0.19%) |
Aug 08, 2023 | 19.66 | 19.67 | 19.64 | 19.66 | 3,628,340 | +0.02(+0.10%) |
Aug 07, 2023 | 19.66 | 19.68 | 19.65 | 19.65 | 3,629,001 | +0.00(+0.00%) |
Aug 04, 2023 | 19.64 | 19.68 | 19.64 | 19.65 | 8,514,724 | +0.03(+0.14%) |
Aug 03, 2023 | 19.63 | 19.64 | 19.59 | 19.62 | 7,826,793 | +0.01(+0.05%) |
Aug 02, 2023 | 19.66 | 19.66 | 19.60 | 19.61 | 9,131,628 | -0.03(-0.14%) |
Aug 01, 2023 | 19.73 | 19.73 | 19.64 | 19.64 | 10,038,026 | -0.04(-0.19%) |
Jul 31, 2023 | 19.66 | 19.68 | 19.65 | 19.67 | 5,959,111 | +0.02(+0.10%) |
Jul 28, 2023 | 19.67 | 19.67 | 19.64 | 19.66 | 5,253,668 | +0.02(+0.10%) |
Jul 27, 2023 | 19.70 | 19.70 | 19.64 | 19.64 | 5,537,156 | -0.04(-0.19%) |
Jul 26, 2023 | 19.66 | 19.67 | 19.66 | 19.67 | 6,199,768 | +0.02(+0.10%) |
Jul 25, 2023 | 19.66 | 19.66 | 19.62 | 19.66 | 11,325,912 | +0.03(+0.14%) |
Jul 24, 2023 | 19.66 | 19.66 | 19.62 | 19.63 | 2,990,872 | +0.01(+0.05%) |
Jul 21, 2023 | 19.62 | 19.62 | 19.59 | 19.62 | 3,920,407 | +0.05(+0.24%) |
Jul 20, 2023 | 19.60 | 19.62 | 19.57 | 19.57 | 10,471,412 | -0.02(-0.09%) |
Jul 19, 2023 | 19.60 | 19.66 | 19.59 | 19.59 | 10,621,787 | -0.02(-0.09%) |
Jul 18, 2023 | 19.61 | 19.65 | 19.61 | 19.61 | 7,823,034 | -0.01(-0.05%) |
Jul 17, 2023 | 19.66 | 19.66 | 19.62 | 19.62 | 3,858,433 | -0.02(-0.09%) |
Jul 14, 2023 | 19.67 | 19.69 | 19.64 | 19.64 | 4,427,121 | -0.04(-0.19%) |
Jul 13, 2023 | 19.67 | 19.72 | 19.65 | 19.67 | 11,432,274 | -0.01(-0.05%) |
Jul 12, 2023 | 19.62 | 19.68 | 19.61 | 19.68 | 5,898,017 | +0.09(+0.47%) |
Jul 11, 2023 | 19.56 | 19.60 | 19.53 | 19.59 | 4,557,100 | +0.06(+0.29%) |
Jul 10, 2023 | 19.56 | 19.58 | 19.53 | 19.53 | 6,378,977 | +0.02(+0.10%) |
Jul 07, 2023 | 19.55 | 19.55 | 19.49 | 19.52 | 4,254,175 | +0.01(+0.05%) |
Jul 06, 2023 | 19.56 | 19.56 | 19.49 | 19.51 | 17,211,862 | -0.07(-0.33%) |
Jul 05, 2023 | 19.60 | 19.60 | 19.56 | 19.57 | 9,395,640 | -0.02(-0.09%) |
Jul 03, 2023 | 19.57 | 19.59 | 19.52 | 19.59 | 2,807,999 | +0.04(+0.19%) |
Jun 30, 2023 | 19.53 | 19.55 | 19.52 | 19.55 | 14,415,607 | +0.05(+0.24%) |
Jun 29, 2023 | 19.42 | 19.51 | 19.42 | 19.51 | 8,274,810 | +0.07(+0.33%) |
Jun 28, 2023 | 19.36 | 19.46 | 19.36 | 19.44 | 5,076,875 | +0.07(+0.38%) |
Jun 27, 2023 | 19.38 | 19.38 | 19.33 | 19.37 | 2,616,456 | +0.03(+0.14%) |
Jun 26, 2023 | 19.36 | 19.37 | 19.31 | 19.34 | 9,950,149 | +0.01(+0.05%) |
Jun 23, 2023 | 19.34 | 19.35 | 19.31 | 19.33 | 5,005,767 | -0.01(-0.05%) |
Jun 22, 2023 | 19.31 | 19.35 | 19.31 | 19.34 | 4,185,073 | +0.02(+0.10%) |
Jun 21, 2023 | 19.32 | 19.35 | 19.31 | 19.32 | 3,491,986 | -0.02(-0.10%) |
Jun 20, 2023 | 19.35 | 19.39 | 19.32 | 19.34 | 7,229,028 | -0.02(-0.09%) |
Jun 16, 2023 | 19.39 | 19.39 | 19.34 | 19.36 | 5,175,912 | +0.02(+0.10%) |
Jun 15, 2023 | 19.29 | 19.35 | 19.29 | 19.34 | 10,561,917 | +0.02(+0.10%) |
Jun 14, 2023 | 19.30 | 19.32 | 19.28 | 19.32 | 6,160,356 | +0.02(+0.10%) |
Jun 13, 2023 | 19.29 | 19.33 | 19.28 | 19.30 | 3,480,449 | +0.05(+0.24%) |
Jun 12, 2023 | 19.26 | 19.27 | 19.24 | 19.26 | 4,403,705 | +0.04(+0.19%) |
Jun 09, 2023 | 19.22 | 19.26 | 19.22 | 19.22 | 8,213,598 | +0.00(+0.00%) |
Jun 08, 2023 | 19.21 | 19.22 | 19.17 | 19.22 | 6,231,709 | +0.05(+0.24%) |
Jun 07, 2023 | 19.17 | 19.22 | 19.16 | 19.17 | 8,554,849 | +0.01(+0.05%) |
Jun 06, 2023 | 19.10 | 19.19 | 19.10 | 19.16 | 9,032,165 | +0.06(+0.29%) |
Jun 05, 2023 | 19.12 | 19.16 | 19.11 | 19.11 | 9,923,066 | -0.05(-0.24%) |
Jun 02, 2023 | 19.10 | 19.17 | 19.09 | 19.15 | 13,352,764 | +0.09(+0.48%) |
Jun 01, 2023 | 19.03 | 19.06 | 19.00 | 19.06 | 10,434,387 | +0.06(+0.34%) |
May 31, 2023 | 19.01 | 19.04 | 18.99 | 19.00 | 6,391,239 | -0.05(-0.24%) |
May 30, 2023 | 19.04 | 19.07 | 19.02 | 19.04 | 4,789,877 | +0.04(+0.19%) |
May 26, 2023 | 19.02 | 19.06 | 18.98 | 19.01 | 5,653,351 | +0.04(+0.19%) |
May 25, 2023 | 19.02 | 19.03 | 18.95 | 18.97 | 6,710,979 | +0.01(+0.05%) |
May 24, 2023 | 19.05 | 19.05 | 18.96 | 18.96 | 9,711,788 | -0.07(-0.39%) |
May 23, 2023 | 19.03 | 19.09 | 19.02 | 19.03 | 9,472,341 | -0.03(-0.15%) |
May 22, 2023 | 19.03 | 19.10 | 19.03 | 19.06 | 5,932,853 | +0.00(+0.01%) |
May 19, 2023 | 19.05 | 19.07 | 19.03 | 19.06 | 6,560,790 | +0.05(+0.24%) |
May 18, 2023 | 19.02 | 19.03 | 19.01 | 19.01 | 7,179,745 | -0.02(-0.10%) |
May 17, 2023 | 19.01 | 19.06 | 19.01 | 19.03 | 7,913,406 | +0.04(+0.19%) |
May 16, 2023 | 19.10 | 19.10 | 19.00 | 19.00 | 4,743,373 | -0.08(-0.43%) |
May 15, 2023 | 19.01 | 19.08 | 19.01 | 19.08 | 4,422,551 | +0.05(+0.29%) |
May 12, 2023 | 19.01 | 19.07 | 19.01 | 19.02 | 2,838,459 | +0.00(+0.00%) |
May 11, 2023 | 19.07 | 19.07 | 19.02 | 19.02 | 5,078,555 | -0.04(-0.19%) |
May 10, 2023 | 19.08 | 19.11 | 19.05 | 19.06 | 6,809,180 | -0.02(-0.10%) |
May 09, 2023 | 19.06 | 19.09 | 19.03 | 19.08 | 7,273,366 | +0.02(+0.10%) |
May 08, 2023 | 19.05 | 19.07 | 19.04 | 19.06 | 6,661,534 | -0.01(-0.05%) |
May 05, 2023 | 19.04 | 19.08 | 19.03 | 19.07 | 18,556,076 | +0.04(+0.19%) |
May 04, 2023 | 19.09 | 19.09 | 19.03 | 19.03 | 4,132,463 | -0.05(-0.29%) |
May 03, 2023 | 19.13 | 19.14 | 19.08 | 19.09 | 5,074,072 | -0.03(-0.14%) |
May 02, 2023 | 19.10 | 19.13 | 19.05 | 19.12 | 8,492,218 | +0.00(+0.00%) |