Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $28.61 | $27.58 (-3.6%) | $28.61 | $27.37 | 133,081 | $542.77 M |
| 07/03/2024 | $28.66 | $28.68 (0.07%) | $28.81 | $28.28 | 82,296 | $564.42 M |
| 07/02/2024 | $28.25 | $28.37 (0.42%) | $28.78 | $28.06 | 90,654 | $558.32 M |
| 07/01/2024 | $28.38 | $27.93 (-1.59%) | $28.63 | $27.75 | 97,948 | $549.66 M |
| 06/28/2024 | $28.44 | $28.31 (-0.46%) | $28.69 | $27.96 | 751,972 | $557.14 M |
| 06/27/2024 | $27.58 | $28.39 (2.94%) | $28.43 | $27.51 | 187,335 | $558.72 M |
| 06/26/2024 | $27.56 | $27.49 (-0.25%) | $27.59 | $27.23 | 101,354 | $541.00 M |
| 06/25/2024 | $27.74 | $27.53 (-0.76%) | $27.82 | $27.27 | 61,490 | $541.79 M |
| 06/24/2024 | $27.38 | $27.68 (1.1%) | $27.94 | $27.34 | 108,664 | $544.74 M |
| 06/21/2024 | $27.24 | $27.22 (-0.07%) | $27.37 | $26.84 | 427,189 | $535.69 M |
| 06/20/2024 | $26.66 | $27.51 (3.19%) | $27.51 | $26.66 | 122,288 | $541.40 M |
| 06/18/2024 | $26.91 | $26.62 (-1.08%) | $27.51 | $26.62 | 104,028 | $523.88 M |
| 06/17/2024 | $26.58 | $27.04 (1.73%) | $27.09 | $26.30 | 102,070 | $532.15 M |
| 06/14/2024 | $27.13 | $26.57 (-2.06%) | $27.35 | $26.43 | 166,918 | $522.90 M |
| 06/13/2024 | $27.69 | $27.06 (-2.28%) | $27.94 | $26.45 | 141,671 | $532.54 M |
| 06/12/2024 | $28.16 | $27.86 (-1.07%) | $28.62 | $27.71 | 158,891 | $548.28 M |
| 06/11/2024 | $27.30 | $27.90 (2.2%) | $28.04 | $27.00 | 115,554 | $549.07 M |
| 06/10/2024 | $26.80 | $27.40 (2.24%) | $27.55 | $26.29 | 115,853 | $539.23 M |
| 06/07/2024 | $26.94 | $26.40 (-2%) | $27.29 | $26.40 | 85,423 | $519.55 M |
| 06/06/2024 | $26.60 | $27.36 (2.86%) | $27.46 | $26.32 | 146,170 | $538.44 M |
| 06/05/2024 | $26.78 | $26.60 (-0.67%) | $27.03 | $26.31 | 131,873 | $523.49 M |
| 06/04/2024 | $27.00 | $26.69 (-1.15%) | $27.50 | $25.85 | 250,215 | $525.26 M |
| 06/03/2024 | $29.20 | $26.83 (-8.12%) | $29.30 | $26.75 | 176,783 | $528.01 M |
| 05/31/2024 | $29.16 | $29.20 (0.14%) | $29.85 | $28.76 | 302,794 | $574.66 M |
| 05/30/2024 | $28.46 | $29.08 (2.18%) | $29.52 | $28.46 | 168,047 | $572.29 M |
| 05/29/2024 | $27.37 | $28.45 (3.95%) | $28.95 | $27.00 | 243,808 | $559.90 M |
| 05/28/2024 | $26.04 | $27.45 (5.41%) | $27.45 | $26.04 | 264,165 | $540.22 M |
| 05/24/2024 | $25.83 | $25.66 (-0.66%) | $26.23 | $25.49 | 109,181 | $504.99 M |
| 05/23/2024 | $26.94 | $25.67 (-4.71%) | $26.94 | $25.45 | 124,758 | $505.19 M |
| 05/22/2024 | $27.22 | $26.51 (-2.61%) | $27.22 | $26.26 | 107,081 | $521.72 M |
| 05/21/2024 | $26.82 | $27.00 (0.67%) | $27.17 | $26.78 | 90,045 | $531.36 M |
| 05/20/2024 | $26.50 | $26.85 (1.32%) | $27.02 | $26.44 | 164,275 | $528.41 M |
| 05/17/2024 | $25.74 | $26.54 (3.11%) | $26.72 | $25.57 | 186,988 | $522.31 M |
| 05/16/2024 | $25.80 | $25.66 (-0.54%) | $25.93 | $25.44 | 150,276 | $504.99 M |
| 05/15/2024 | $26.16 | $25.80 (-1.38%) | $26.16 | $25.59 | 133,007 | $507.74 M |
| 05/14/2024 | $26.67 | $26.06 (-2.29%) | $26.70 | $25.81 | 180,185 | $512.86 M |
| 05/13/2024 | $26.99 | $26.55 (-1.63%) | $26.99 | $26.34 | 141,592 | $522.50 M |
| 05/10/2024 | $28.00 | $26.65 (-4.82%) | $28.00 | $26.13 | 178,341 | $524.47 M |
| 05/09/2024 | $26.98 | $27.72 (2.74%) | $27.75 | $26.75 | 161,392 | $545.53 M |
| 05/08/2024 | $26.00 | $26.11 (0.42%) | $26.33 | $25.64 | 152,210 | $513.84 M |
| 05/07/2024 | $25.58 | $26.31 (2.85%) | $26.62 | $25.54 | 133,303 | $517.78 M |
| 05/06/2024 | $25.64 | $25.71 (0.27%) | $25.91 | $25.00 | 183,089 | $505.97 M |
| 05/03/2024 | $25.15 | $24.94 (-0.83%) | $25.45 | $24.60 | 125,993 | $490.82 M |
| 05/02/2024 | $24.88 | $24.85 (-0.12%) | $25.08 | $24.60 | 116,099 | $489.05 M |
| 05/01/2024 | $25.89 | $24.45 (-5.56%) | $26.15 | $23.93 | 299,915 | $481.18 M |
| 04/30/2024 | $26.50 | $25.93 (-2.15%) | $26.50 | $25.78 | 156,774 | $510.30 M |
| 04/29/2024 | $26.76 | $26.69 (-0.26%) | $26.99 | $26.20 | 154,887 | $525.26 M |
| 04/26/2024 | $26.95 | $26.76 (-0.71%) | $27.04 | $26.23 | 177,266 | $526.64 M |
| 04/25/2024 | $27.07 | $26.91 (-0.59%) | $27.28 | $26.62 | 129,669 | $529.59 M |
| 04/24/2024 | $27.65 | $27.04 (-2.21%) | $28.03 | $27.00 | 147,743 | $532.15 M |
| 04/23/2024 | $27.87 | $28.32 (1.61%) | $28.32 | $27.68 | 167,032 | $557.34 M |
| 04/22/2024 | $27.85 | $28.00 (0.54%) | $28.14 | $27.40 | 122,069 | $551.04 M |
| 04/19/2024 | $27.78 | $27.82 (0.14%) | $28.25 | $27.60 | 120,790 | $547.50 M |
| 04/18/2024 | $28.31 | $27.78 (-1.87%) | $28.78 | $27.48 | 232,115 | $546.71 M |
| 04/17/2024 | $28.78 | $28.27 (-1.77%) | $29.05 | $28.09 | 147,470 | $556.35 M |
| 04/16/2024 | $28.67 | $28.62 (-0.17%) | $28.81 | $28.10 | 222,860 | $563.24 M |
| 04/15/2024 | $29.45 | $28.67 (-2.65%) | $29.81 | $28.39 | 199,240 | $564.23 M |
| 04/12/2024 | $30.00 | $29.31 (-2.3%) | $30.20 | $29.03 | 223,425 | $576.82 M |
| 04/11/2024 | $30.22 | $29.58 (-2.12%) | $30.42 | $28.77 | 241,329 | $582.13 M |
| 04/10/2024 | $29.63 | $30.00 (1.25%) | $30.20 | $29.20 | 361,263 | $590.40 M |
| 04/09/2024 | $30.00 | $29.20 (-2.67%) | $30.23 | $29.13 | 249,122 | $574.66 M |
| 04/08/2024 | $28.80 | $29.60 (2.78%) | $29.88 | $28.80 | 334,884 | $582.53 M |
