Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $25.89 | $25.32 (-2.2%) | $26.04 | $25.22 | 64,902 | |
| 07/01/2024 | $26.62 | $25.98 (-2.4%) | $26.81 | $25.84 | 757,953 | $1.86 B |
| 06/28/2024 | $25.77 | $26.62 (3.3%) | $26.74 | $25.50 | 4.06 M | $1.91 B |
| 06/27/2024 | $25.83 | $25.85 (0.08%) | $26.10 | $25.08 | 1.08 M | $1.85 B |
| 06/26/2024 | $24.42 | $25.87 (5.94%) | $26.58 | $24.35 | 1.09 M | $1.85 B |
| 06/25/2024 | $24.98 | $24.46 (-2.08%) | $24.99 | $23.73 | 1.18 M | $1.75 B |
| 06/24/2024 | $25.25 | $24.97 (-1.11%) | $25.59 | $24.64 | 542,002 | $1.79 B |
| 06/21/2024 | $25.54 | $25.22 (-1.25%) | $26.23 | $24.95 | 1.80 M | $1.81 B |
| 06/20/2024 | $24.51 | $25.30 (3.22%) | $25.35 | $24.01 | 790,497 | $1.81 B |
| 06/18/2024 | $24.79 | $24.82 (0.12%) | $25.23 | $24.59 | 653,623 | $1.78 B |
| 06/17/2024 | $25.51 | $24.94 (-2.23%) | $25.60 | $24.49 | 744,893 | $1.79 B |
| 06/14/2024 | $26.06 | $25.67 (-1.5%) | $27.06 | $25.08 | 745,024 | $1.84 B |
| 06/13/2024 | $26.41 | $26.45 (0.15%) | $26.84 | $25.65 | 787,969 | $1.90 B |
| 06/12/2024 | $27.47 | $26.49 (-3.57%) | $28.05 | $26.32 | 722,147 | $1.90 B |
| 06/11/2024 | $26.76 | $26.29 (-1.76%) | $27.10 | $26.00 | 575,178 | $1.88 B |
| 06/10/2024 | $26.44 | $26.99 (2.08%) | $27.09 | $26.04 | 581,668 | $1.94 B |
| 06/07/2024 | $27.13 | $26.69 (-1.62%) | $27.71 | $26.21 | 544,156 | $1.91 B |
| 06/06/2024 | $27.86 | $27.70 (-0.57%) | $28.37 | $27.53 | 755,205 | $1.99 B |
| 06/05/2024 | $29.45 | $27.93 (-5.16%) | $30.12 | $27.51 | 1.59 M | $2.00 B |
| 06/04/2024 | $27.79 | $29.12 (4.79%) | $29.24 | $27.60 | 1.11 M | $2.09 B |
| 06/03/2024 | $33.41 | $27.89 (-16.52%) | $33.76 | $27.80 | 1.72 M | $2.00 B |
| 05/31/2024 | $32.57 | $33.14 (1.75%) | $33.62 | $32.35 | 1.00 M | $2.38 B |
| 05/30/2024 | $34.11 | $32.24 (-5.48%) | $34.34 | $31.50 | 631,371 | $2.31 B |
| 05/29/2024 | $34.57 | $33.90 (-1.94%) | $35.34 | $33.88 | 409,421 | $2.43 B |
| 05/28/2024 | $35.75 | $35.25 (-1.4%) | $36.20 | $34.50 | 609,953 | $2.53 B |
| 05/24/2024 | $35.31 | $35.23 (-0.23%) | $35.77 | $34.71 | 480,978 | $2.53 B |
| 05/23/2024 | $35.96 | $35.23 (-2.03%) | $36.16 | $34.21 | 886,962 | $2.53 B |
| 05/22/2024 | $34.39 | $35.95 (4.54%) | $37.38 | $34.39 | 1.71 M | $2.58 B |
| 05/21/2024 | $32.79 | $34.65 (5.67%) | $34.86 | $32.79 | 750,667 | $2.48 B |
| 05/20/2024 | $32.73 | $33.26 (1.62%) | $33.61 | $31.86 | 580,817 | $2.38 B |
| 05/17/2024 | $31.97 | $32.68 (2.22%) | $33.08 | $31.40 | 537,147 | $2.34 B |
| 05/16/2024 | $33.88 | $32.11 (-5.22%) | $34.67 | $32.06 | 1.34 M | $2.30 B |
| 05/15/2024 | $32.13 | $32.33 (0.62%) | $33.88 | $31.98 | 697,291 | $2.32 B |
| 05/14/2024 | $32.14 | $31.36 (-2.43%) | $32.72 | $31.24 | 345,648 | $2.25 B |
| 05/13/2024 | $31.82 | $31.57 (-0.79%) | $32.41 | $31.34 | 503,101 | $2.26 B |
| 05/10/2024 | $31.85 | $31.44 (-1.29%) | $32.42 | $31.25 | 567,921 | $2.25 B |
| 05/09/2024 | $32.59 | $31.95 (-1.96%) | $33.23 | $31.89 | 426,276 | $2.29 B |
| 05/08/2024 | $33.55 | $32.37 (-3.52%) | $34.10 | $32.24 | 688,337 | $2.32 B |
| 05/07/2024 | $32.39 | $34.33 (5.99%) | $34.77 | $31.90 | 863,667 | $2.46 B |
| 05/06/2024 | $32.99 | $32.26 (-2.21%) | $33.45 | $31.69 | 457,247 | $2.31 B |
| 05/03/2024 | $33.80 | $32.82 (-2.9%) | $33.97 | $32.65 | 415,374 | $2.35 B |
| 05/02/2024 | $33.12 | $32.43 (-2.08%) | $33.15 | $31.68 | 621,876 | $2.33 B |
| 05/01/2024 | $31.85 | $32.48 (1.98%) | $33.21 | $31.34 | 686,049 | $2.33 B |
| 04/30/2024 | $31.50 | $31.77 (0.86%) | $32.17 | $31.15 | 1.21 M | $2.28 B |
| 04/29/2024 | $32.23 | $31.90 (-1.02%) | $32.62 | $31.46 | 846,689 | $2.29 B |
| 04/26/2024 | $31.73 | $32.37 (2.02%) | $32.72 | $31.04 | 778,717 | $2.32 B |
| 04/25/2024 | $32.00 | $31.60 (-1.25%) | $32.13 | $30.91 | 636,373 | $2.27 B |
| 04/24/2024 | $33.82 | $32.54 (-3.78%) | $33.83 | $32.51 | 569,357 | $2.33 B |
| 04/23/2024 | $34.86 | $34.00 (-2.47%) | $35.58 | $33.87 | 632,918 | $2.44 B |
| 04/22/2024 | $34.80 | $34.90 (0.29%) | $35.87 | $34.52 | 848,812 | $2.50 B |
| 04/19/2024 | $34.09 | $34.72 (1.85%) | $34.81 | $33.63 | 944,327 | $2.49 B |
| 04/18/2024 | $33.42 | $34.29 (2.6%) | $34.46 | $32.61 | 803,276 | $2.46 B |
| 04/17/2024 | $33.73 | $33.45 (-0.83%) | $33.91 | $32.80 | 516,210 | $2.40 B |
| 04/16/2024 | $34.24 | $33.44 (-2.34%) | $34.55 | $33.41 | 497,447 | $2.40 B |
| 04/15/2024 | $36.78 | $34.72 (-5.6%) | $37.00 | $34.09 | 649,646 | $2.49 B |
| 04/12/2024 | $36.89 | $36.29 (-1.63%) | $38.56 | $35.53 | 860,327 | $2.60 B |
| 04/11/2024 | $39.12 | $37.26 (-4.75%) | $39.34 | $37.02 | 1.06 M | $2.67 B |
| 04/10/2024 | $36.53 | $36.73 (0.55%) | $36.87 | $35.78 | 438,235 | $2.63 B |
| 04/09/2024 | $37.91 | $38.08 (0.45%) | $38.97 | $37.52 | 426,138 | $2.73 B |
| 04/08/2024 | $37.83 | $37.65 (-0.48%) | $37.98 | $37.23 | 288,044 | $2.70 B |
| 04/05/2024 | $37.74 | $37.44 (-0.79%) | $38.17 | $37.14 | 413,013 | $2.68 B |
| 04/04/2024 | $39.31 | $37.90 (-3.59%) | $39.40 | $37.67 | 797,031 | $2.72 B |
| 04/03/2024 | $38.56 | $38.59 (0.08%) | $39.58 | $38.42 | 423,517 | $2.77 B |
| 04/02/2024 | $39.35 | $39.04 (-0.79%) | $40.16 | $38.67 | 615,679 | $2.80 B |
