Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $23.17 | $22.79 (-1.64%) | $23.49 | $22.45 | 589,209 | $1.40 B |
| 07/01/2024 | $22.97 | $23.19 (0.96%) | $23.32 | $22.15 | 780,296 | $1.42 B |
| 06/28/2024 | $22.75 | $23.06 (1.36%) | $23.85 | $22.63 | 2.55 M | $1.42 B |
| 06/27/2024 | $21.88 | $22.37 (2.24%) | $22.62 | $21.33 | 758,181 | $1.37 B |
| 06/26/2024 | $21.76 | $21.88 (0.55%) | $22.16 | $21.55 | 743,193 | $1.34 B |
| 06/25/2024 | $22.71 | $21.85 (-3.79%) | $22.86 | $21.55 | 1.11 M | $1.34 B |
| 06/24/2024 | $22.55 | $22.63 (0.35%) | $22.95 | $21.88 | 695,866 | $1.39 B |
| 06/21/2024 | $22.80 | $22.72 (-0.35%) | $22.98 | $21.58 | 1.24 M | $1.39 B |
| 06/20/2024 | $24.12 | $23.02 (-4.56%) | $24.15 | $22.82 | 1.21 M | $1.41 B |
| 06/18/2024 | $23.68 | $24.09 (1.73%) | $24.68 | $23.36 | 1.23 M | $1.48 B |
| 06/17/2024 | $23.73 | $23.69 (-0.17%) | $24.00 | $23.01 | 1.32 M | $1.45 B |
| 06/14/2024 | $24.90 | $23.54 (-5.46%) | $24.96 | $23.34 | 1.22 M | $1.44 B |
| 06/13/2024 | $24.81 | $25.45 (2.58%) | $26.85 | $24.74 | 1.76 M | $1.56 B |
| 06/12/2024 | $23.63 | $24.56 (3.94%) | $25.02 | $23.63 | 1.24 M | $1.51 B |
| 06/11/2024 | $23.35 | $22.88 (-2.01%) | $23.96 | $22.41 | 1.15 M | $1.40 B |
| 06/10/2024 | $22.01 | $23.27 (5.72%) | $23.69 | $21.77 | 1.42 M | $1.43 B |
| 06/07/2024 | $22.68 | $22.41 (-1.19%) | $22.68 | $21.86 | 893,033 | $1.38 B |
| 06/06/2024 | $23.03 | $22.75 (-1.22%) | $23.30 | $22.42 | 1.14 M | $1.40 B |
| 06/05/2024 | $21.38 | $22.96 (7.39%) | $23.17 | $21.23 | 1.84 M | $1.41 B |
| 06/04/2024 | $21.25 | $20.60 (-3.06%) | $21.49 | $20.30 | 1.44 M | $1.26 B |
| 06/03/2024 | $22.00 | $21.28 (-3.27%) | $22.04 | $20.84 | 1.46 M | $1.31 B |
| 05/31/2024 | $22.41 | $21.60 (-3.61%) | $22.44 | $21.12 | 1.13 M | $1.33 B |
| 05/30/2024 | $22.76 | $22.35 (-1.8%) | $22.76 | $22.15 | 678,495 | $1.37 B |
| 05/29/2024 | $22.82 | $22.62 (-0.88%) | $23.25 | $22.41 | 1.12 M | $1.39 B |
| 05/28/2024 | $22.86 | $23.57 (3.11%) | $23.63 | $22.58 | 1.14 M | $1.45 B |
| 05/24/2024 | $22.55 | $22.56 (0.04%) | $22.81 | $22.10 | 970,371 | $1.38 B |
| 05/23/2024 | $23.25 | $22.28 (-4.17%) | $23.51 | $22.17 | 809,963 | $1.37 B |
| 05/22/2024 | $23.31 | $22.63 (-2.92%) | $23.31 | $22.46 | 1.13 M | $1.39 B |
| 05/21/2024 | $23.09 | $23.23 (0.61%) | $23.72 | $23.02 | 745,216 | $1.43 B |
| 05/20/2024 | $23.86 | $23.34 (-2.18%) | $24.12 | $23.13 | 841,770 | $1.43 B |
| 05/17/2024 | $24.46 | $23.80 (-2.7%) | $24.97 | $23.74 | 1.14 M | $1.46 B |
| 05/16/2024 | $24.08 | $24.49 (1.7%) | $24.86 | $23.95 | 1.23 M | $1.50 B |
| 05/15/2024 | $23.42 | $23.87 (1.92%) | $23.92 | $22.45 | 1.44 M | $1.46 B |
| 05/14/2024 | $23.24 | $23.16 (-0.34%) | $23.59 | $23.02 | 1.34 M | $1.42 B |
| 05/13/2024 | $23.40 | $23.02 (-1.62%) | $23.98 | $22.52 | 1.33 M | $1.41 B |
| 05/10/2024 | $25.32 | $23.13 (-8.65%) | $25.56 | $22.74 | 2.26 M | $1.42 B |
| 05/09/2024 | $26.00 | $25.29 (-2.73%) | $26.30 | $25.10 | 1.01 M | $1.55 B |
| 05/08/2024 | $27.53 | $25.56 (-7.16%) | $28.21 | $25.40 | 1.76 M | $1.57 B |
| 05/07/2024 | $27.70 | $27.33 (-1.34%) | $27.97 | $27.02 | 1.18 M | $1.68 B |
| 05/06/2024 | $27.51 | $27.75 (0.87%) | $27.97 | $27.39 | 1.03 M | $1.70 B |
| 05/03/2024 | $27.37 | $27.00 (-1.35%) | $27.81 | $26.85 | 883,959 | $1.64 B |
| 05/02/2024 | $25.75 | $26.51 (2.95%) | $26.57 | $25.03 | 1.08 M | $1.61 B |
| 05/01/2024 | $25.14 | $24.92 (-0.88%) | $26.04 | $24.57 | 1.02 M | $1.51 B |
| 04/30/2024 | $26.50 | $25.52 (-3.7%) | $26.66 | $25.50 | 942,079 | $1.55 B |
| 04/29/2024 | $27.11 | $26.73 (-1.4%) | $27.16 | $25.13 | 1.06 M | $1.62 B |
| 04/26/2024 | $26.07 | $27.04 (3.72%) | $28.94 | $25.33 | 2.55 M | $1.64 B |
| 04/25/2024 | $27.28 | $28.29 (3.7%) | $28.58 | $26.67 | 1.09 M | $1.72 B |
| 04/24/2024 | $28.19 | $28.15 (-0.14%) | $29.17 | $27.56 | 1.22 M | $1.71 B |
| 04/23/2024 | $26.14 | $27.39 (4.78%) | $28.25 | $25.90 | 1.80 M | $1.67 B |
| 04/22/2024 | $25.53 | $25.75 (0.86%) | $26.16 | $25.00 | 1.01 M | $1.57 B |
| 04/19/2024 | $27.00 | $25.00 (-7.41%) | $27.21 | $24.50 | 1.79 M | $1.52 B |
| 04/18/2024 | $27.70 | $27.41 (-1.05%) | $28.41 | $26.79 | 1.26 M | $1.67 B |
| 04/17/2024 | $28.90 | $27.91 (-3.43%) | $29.25 | $27.61 | 848,318 | $1.70 B |
| 04/16/2024 | $27.82 | $28.84 (3.67%) | $29.19 | $27.62 | 760,721 | $1.75 B |
| 04/15/2024 | $29.03 | $28.21 (-2.82%) | $29.68 | $28.01 | 1.30 M | $1.71 B |
| 04/12/2024 | $29.54 | $28.61 (-3.15%) | $29.78 | $28.47 | 893,815 | $1.74 B |
| 04/11/2024 | $28.84 | $30.05 (4.2%) | $30.10 | $28.30 | 940,192 | $1.83 B |
| 04/10/2024 | $28.88 | $28.61 (-0.93%) | $29.96 | $28.51 | 1.33 M | $1.74 B |
| 04/09/2024 | $31.36 | $29.76 (-5.1%) | $31.70 | $29.15 | 1.29 M | $1.81 B |
| 04/08/2024 | $32.83 | $31.19 (-5%) | $32.95 | $31.00 | 993,004 | $1.90 B |
| 04/05/2024 | $30.90 | $32.04 (3.69%) | $32.69 | $29.70 | 1.73 M | $1.95 B |
| 04/04/2024 | $32.25 | $30.61 (-5.09%) | $33.40 | $30.40 | 1.73 M | $1.86 B |
| 04/03/2024 | $30.00 | $31.21 (4.03%) | $31.71 | $29.90 | 1.31 M | $1.90 B |
