Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/01/2024 | $28.62 | $27.67 (-3.32%) | $28.88 | $27.56 | 76,976 | $347.40 M |
| 06/28/2024 | $28.56 | $28.69 (0.46%) | $28.98 | $28.05 | 239,553 | $360.20 M |
| 06/27/2024 | $28.43 | $28.45 (0.07%) | $28.52 | $28.00 | 46,369 | $357.19 M |
| 06/26/2024 | $28.35 | $28.31 (-0.14%) | $28.80 | $28.19 | 54,991 | $355.43 M |
| 06/25/2024 | $28.59 | $28.60 (0.03%) | $28.72 | $28.18 | 42,768 | $359.07 M |
| 06/24/2024 | $28.70 | $28.78 (0.28%) | $29.12 | $28.43 | 53,679 | $361.33 M |
| 06/21/2024 | $28.99 | $28.74 (-0.86%) | $28.99 | $28.68 | 74,677 | $360.83 M |
| 06/20/2024 | $29.35 | $28.69 (-2.25%) | $29.35 | $28.64 | 61,055 | $360.20 M |
| 06/18/2024 | $29.74 | $29.38 (-1.21%) | $29.81 | $29.17 | 41,042 | $368.87 M |
| 06/17/2024 | $29.38 | $29.70 (1.09%) | $29.78 | $29.01 | 42,331 | $372.88 M |
| 06/14/2024 | $29.64 | $29.39 (-0.84%) | $29.70 | $29.02 | 54,653 | $368.99 M |
| 06/13/2024 | $30.41 | $30.02 (-1.28%) | $30.52 | $29.79 | 37,419 | $376.90 M |
| 06/12/2024 | $30.58 | $30.26 (-1.05%) | $30.76 | $30.03 | 71,479 | $379.91 M |
| 06/11/2024 | $30.11 | $29.91 (-0.66%) | $30.23 | $29.85 | 48,552 | $375.52 M |
| 06/10/2024 | $30.72 | $30.41 (-1.01%) | $30.82 | $30.23 | 66,904 | $381.80 M |
| 06/07/2024 | $30.78 | $30.77 (-0.03%) | $30.99 | $30.50 | 58,901 | $386.32 M |
| 06/06/2024 | $30.96 | $31.15 (0.61%) | $31.35 | $30.80 | 30,319 | $391.09 M |
| 06/05/2024 | $30.80 | $31.09 (0.94%) | $31.14 | $30.64 | 43,550 | $390.33 M |
| 06/04/2024 | $30.82 | $30.78 (-0.13%) | $31.12 | $30.58 | 46,306 | $386.44 M |
| 06/03/2024 | $31.17 | $31.01 (-0.51%) | $31.27 | $30.53 | 60,001 | $389.33 M |
| 05/31/2024 | $30.95 | $30.91 (-0.13%) | $31.00 | $30.49 | 60,383 | $388.08 M |
| 05/30/2024 | $30.96 | $30.89 (-0.23%) | $31.03 | $30.58 | 67,600 | $387.82 M |
| 05/29/2024 | $30.22 | $30.83 (2.02%) | $31.02 | $30.22 | 104,879 | $387.07 M |
| 05/28/2024 | $30.74 | $30.48 (-0.85%) | $30.74 | $30.20 | 55,680 | $382.68 M |
| 05/24/2024 | $30.52 | $30.30 (-0.72%) | $30.91 | $30.24 | 55,481 | $380.42 M |
| 05/23/2024 | $30.70 | $30.45 (-0.81%) | $30.86 | $30.26 | 118,100 | $382.30 M |
| 05/22/2024 | $30.20 | $30.58 (1.26%) | $30.65 | $30.05 | 100,844 | $383.93 M |
| 05/21/2024 | $30.75 | $30.44 (-1.01%) | $31.00 | $30.43 | 49,885 | $382.17 M |
| 05/20/2024 | $31.08 | $30.91 (-0.55%) | $31.21 | $30.78 | 81,244 | $388.08 M |
| 05/17/2024 | $31.88 | $31.19 (-2.16%) | $31.88 | $30.92 | 50,177 | $391.59 M |
| 05/16/2024 | $31.19 | $31.70 (1.64%) | $31.98 | $31.11 | 78,676 | $397.99 M |
| 05/15/2024 | $31.25 | $31.20 (-0.16%) | $31.33 | $30.90 | 59,282 | $391.72 M |
| 05/14/2024 | $31.06 | $31.15 (0.29%) | $31.42 | $30.89 | 66,845 | $391.09 M |
| 05/13/2024 | $31.33 | $31.02 (-0.99%) | $31.49 | $30.59 | 81,393 | $389.46 M |
| 05/10/2024 | $31.35 | $31.31 (-0.13%) | $31.48 | $30.76 | 56,214 | $393.10 M |
| 05/09/2024 | $31.10 | $31.35 (0.8%) | $31.52 | $30.95 | 65,405 | $393.60 M |
| 05/08/2024 | $31.33 | $31.26 (-0.22%) | $31.72 | $31.08 | 69,918 | $392.47 M |
| 05/07/2024 | $31.26 | $31.17 (-0.29%) | $32.13 | $31.10 | 86,904 | $391.34 M |
| 05/06/2024 | $30.20 | $31.30 (3.64%) | $31.45 | $29.98 | 161,692 | $392.97 M |
| 05/03/2024 | $28.76 | $29.91 (4%) | $30.11 | $28.76 | 221,578 | $375.52 M |
| 05/02/2024 | $30.00 | $28.40 (-5.33%) | $30.00 | $27.00 | 898,293 | $356.56 M |
| 05/01/2024 | $32.37 | $33.97 (4.94%) | $34.50 | $32.31 | 103,017 | $426.49 M |
| 04/30/2024 | $34.18 | $33.45 (-2.14%) | $34.50 | $33.35 | 56,724 | $419.96 M |
| 04/29/2024 | $33.84 | $34.37 (1.57%) | $34.38 | $33.67 | 51,154 | $431.52 M |
| 04/26/2024 | $33.32 | $33.96 (1.92%) | $34.14 | $33.32 | 57,916 | $426.37 M |
| 04/25/2024 | $32.70 | $33.24 (1.65%) | $33.67 | $32.40 | 90,155 | $417.33 M |
| 04/24/2024 | $32.96 | $32.78 (-0.55%) | $33.35 | $32.73 | 71,597 | $411.55 M |
| 04/23/2024 | $32.99 | $33.18 (0.58%) | $33.42 | $32.99 | 58,249 | $416.57 M |
| 04/22/2024 | $33.08 | $32.86 (-0.67%) | $33.08 | $32.34 | 36,129 | $412.56 M |
| 04/19/2024 | $32.43 | $32.86 (1.33%) | $33.43 | $32.26 | 50,394 | $412.56 M |
| 04/18/2024 | $33.44 | $32.70 (-2.21%) | $33.71 | $32.64 | 78,190 | $410.55 M |
| 04/17/2024 | $33.25 | $33.20 (-0.15%) | $33.69 | $33.09 | 121,576 | $416.83 M |
| 04/16/2024 | $33.06 | $33.12 (0.18%) | $34.02 | $32.80 | 99,218 | $415.82 M |
| 04/15/2024 | $34.43 | $33.24 (-3.46%) | $34.66 | $33.01 | 63,875 | $417.33 M |
| 04/12/2024 | $33.87 | $34.42 (1.62%) | $34.42 | $33.67 | 47,107 | $432.14 M |
| 04/11/2024 | $34.44 | $34.07 (-1.07%) | $34.47 | $33.79 | 52,634 | $427.75 M |
| 04/10/2024 | $34.36 | $34.33 (-0.09%) | $35.46 | $33.94 | 154,643 | $431.01 M |
| 04/09/2024 | $35.11 | $35.02 (-0.26%) | $35.42 | $34.93 | 49,421 | $439.68 M |
| 04/08/2024 | $35.42 | $34.95 (-1.33%) | $35.56 | $34.86 | 53,189 | $438.80 M |
| 04/05/2024 | $35.50 | $35.22 (-0.79%) | $35.72 | $35.11 | 53,836 | $442.19 M |
| 04/04/2024 | $37.15 | $35.69 (-3.93%) | $37.15 | $35.57 | 67,881 | $448.09 M |
| 04/03/2024 | $36.75 | $36.72 (-0.08%) | $37.45 | $36.69 | 48,183 | $461.02 M |
| 04/02/2024 | $37.34 | $36.94 (-1.07%) | $37.34 | $36.88 | 77,595 | $463.78 M |
