Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $38.11 | $38.42 (0.81%) | $40.79 | $38.11 | 529,680 | $1.09 B |
| 07/01/2024 | $37.37 | $38.24 (2.33%) | $38.38 | $36.60 | 312,588 | $1.09 B |
| 06/28/2024 | $37.00 | $37.37 (1%) | $37.88 | $36.07 | 528,002 | $1.06 B |
| 06/27/2024 | $37.52 | $35.77 (-4.66%) | $37.57 | $34.69 | 394,729 | $1.02 B |
| 06/26/2024 | $36.42 | $37.38 (2.64%) | $37.53 | $36.25 | 522,852 | $1.06 B |
| 06/25/2024 | $35.88 | $36.58 (1.95%) | $36.65 | $34.09 | 521,761 | $1.04 B |
| 06/24/2024 | $32.56 | $35.88 (10.2%) | $36.60 | $32.56 | 766,712 | $1.02 B |
| 06/21/2024 | $32.61 | $32.49 (-0.37%) | $32.88 | $31.56 | 816,071 | $923.79 M |
| 06/20/2024 | $31.50 | $32.54 (3.3%) | $36.50 | $31.04 | 1.33 M | $925.21 M |
| 06/18/2024 | $30.55 | $31.35 (2.62%) | $31.40 | $30.33 | 206,526 | $891.37 M |
| 06/17/2024 | $29.72 | $30.52 (2.69%) | $30.56 | $29.41 | 176,254 | $867.78 M |
| 06/14/2024 | $30.01 | $30.13 (0.4%) | $30.19 | $29.68 | 144,345 | $856.69 M |
| 06/13/2024 | $30.58 | $29.93 (-2.13%) | $30.60 | $29.31 | 166,256 | $851.00 M |
| 06/12/2024 | $30.00 | $30.67 (2.23%) | $31.26 | $29.99 | 202,942 | $872.04 M |
| 06/11/2024 | $29.04 | $29.57 (1.83%) | $29.59 | $28.70 | 179,421 | $840.76 M |
| 06/10/2024 | $28.71 | $29.37 (2.3%) | $29.54 | $28.71 | 127,044 | $835.08 M |
| 06/07/2024 | $29.22 | $29.15 (-0.24%) | $29.63 | $28.92 | 93,496 | $828.82 M |
| 06/06/2024 | $29.57 | $29.53 (-0.14%) | $29.78 | $29.00 | 114,580 | $839.63 M |
| 06/05/2024 | $28.74 | $29.71 (3.38%) | $29.83 | $28.49 | 229,762 | $844.74 M |
| 06/04/2024 | $28.74 | $28.40 (-1.18%) | $28.74 | $27.90 | 109,560 | $807.50 M |
| 06/03/2024 | $29.69 | $28.79 (-3.03%) | $29.96 | $27.99 | 209,592 | $818.59 M |
| 05/31/2024 | $29.99 | $29.31 (-2.27%) | $30.39 | $28.94 | 156,611 | $833.37 M |
| 05/30/2024 | $29.69 | $29.79 (0.34%) | $30.58 | $29.65 | 235,519 | $847.02 M |
| 05/29/2024 | $29.07 | $29.44 (1.27%) | $29.60 | $28.88 | 136,660 | $837.07 M |
| 05/28/2024 | $28.71 | $29.71 (3.48%) | $29.96 | $28.46 | 288,645 | $844.74 M |
| 05/24/2024 | $27.46 | $28.34 (3.2%) | $28.90 | $27.33 | 161,271 | $805.79 M |
| 05/23/2024 | $28.00 | $27.25 (-2.68%) | $28.70 | $27.00 | 216,432 | $774.80 M |
| 05/22/2024 | $26.86 | $27.40 (2.01%) | $27.77 | $26.71 | 141,851 | $779.06 M |
| 05/21/2024 | $26.45 | $26.58 (0.49%) | $26.63 | $26.07 | 95,061 | $755.75 M |
| 05/20/2024 | $27.18 | $26.69 (-1.8%) | $27.52 | $26.56 | 128,274 | $758.88 M |
| 05/17/2024 | $27.55 | $27.23 (-1.16%) | $27.55 | $26.82 | 103,654 | $774.23 M |
| 05/16/2024 | $27.57 | $27.25 (-1.16%) | $27.87 | $27.22 | 164,279 | $774.80 M |
| 05/15/2024 | $27.77 | $27.79 (0.07%) | $27.82 | $27.02 | 182,300 | $790.15 M |
| 05/14/2024 | $27.43 | $27.62 (0.69%) | $27.69 | $27.02 | 165,245 | $785.32 M |
| 05/13/2024 | $26.97 | $27.19 (0.82%) | $27.48 | $26.21 | 159,796 | $773.09 M |
| 05/10/2024 | $26.74 | $27.00 (0.97%) | $27.20 | $26.55 | 226,962 | $767.69 M |
| 05/09/2024 | $26.67 | $27.09 (1.57%) | $27.17 | $26.29 | 257,841 | $770.25 M |
| 05/08/2024 | $23.00 | $26.93 (17.09%) | $27.21 | $22.79 | 594,972 | $765.70 M |
| 05/07/2024 | $22.39 | $22.28 (-0.49%) | $23.37 | $22.27 | 173,946 | $633.49 M |
| 05/06/2024 | $22.49 | $22.16 (-1.47%) | $22.67 | $21.76 | 245,615 | $630.08 M |
| 05/03/2024 | $22.58 | $22.36 (-0.97%) | $22.70 | $22.03 | 80,004 | $624.72 M |
| 05/02/2024 | $21.38 | $21.90 (2.43%) | $21.94 | $20.97 | 78,846 | $611.86 M |
| 05/01/2024 | $21.64 | $21.07 (-2.63%) | $21.77 | $21.00 | 123,160 | $588.67 M |
| 04/30/2024 | $22.27 | $21.87 (-1.8%) | $22.35 | $21.84 | 105,987 | $611.03 M |
| 04/29/2024 | $22.20 | $22.46 (1.17%) | $22.56 | $21.89 | 82,225 | $627.51 M |
| 04/26/2024 | $21.50 | $22.19 (3.21%) | $22.28 | $21.46 | 80,848 | $619.97 M |
| 04/25/2024 | $20.98 | $21.51 (2.53%) | $21.56 | $20.73 | 98,928 | $600.97 M |
| 04/24/2024 | $20.23 | $21.21 (4.84%) | $21.25 | $20.23 | 132,579 | $592.59 M |
| 04/23/2024 | $19.79 | $20.18 (1.97%) | $20.41 | $19.79 | 84,345 | $563.81 M |
| 04/22/2024 | $19.80 | $19.79 (-0.05%) | $19.95 | $19.43 | 89,923 | $552.91 M |
| 04/19/2024 | $19.81 | $19.55 (-1.31%) | $20.09 | $19.38 | 162,878 | $546.21 M |
| 04/18/2024 | $20.48 | $20.02 (-2.25%) | $20.48 | $19.87 | 138,176 | $559.34 M |
| 04/17/2024 | $21.50 | $20.66 (-3.91%) | $21.69 | $20.63 | 73,766 | $577.22 M |
| 04/16/2024 | $21.25 | $21.35 (0.47%) | $21.53 | $20.98 | 61,204 | $596.50 M |
| 04/15/2024 | $22.02 | $21.46 (-2.54%) | $22.07 | $21.16 | 95,573 | $599.57 M |
| 04/12/2024 | $22.52 | $21.72 (-3.55%) | $22.52 | $21.66 | 78,714 | $606.84 M |
| 04/11/2024 | $22.21 | $22.89 (3.06%) | $22.93 | $21.99 | 82,450 | $639.52 M |
| 04/10/2024 | $22.32 | $22.28 (-0.18%) | $23.22 | $22.09 | 105,975 | $622.48 M |
| 04/09/2024 | $23.08 | $23.18 (0.43%) | $23.31 | $22.91 | 66,147 | $647.63 M |
| 04/08/2024 | $22.64 | $22.93 (1.28%) | $23.07 | $22.50 | 73,181 | $640.64 M |
| 04/05/2024 | $22.68 | $22.51 (-0.75%) | $22.76 | $22.13 | 92,804 | $628.91 M |
| 04/04/2024 | $23.18 | $22.80 (-1.64%) | $23.73 | $22.66 | 127,314 | $637.01 M |
| 04/03/2024 | $21.43 | $22.82 (6.49%) | $22.82 | $21.39 | 105,491 | $637.57 M |
