Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $25.42 | $24.61 (-3.19%) | $25.45 | $24.42 | 22,229 | $188.60 M |
| 07/02/2024 | $25.64 | $25.62 (-0.08%) | $25.64 | $25.60 | 4,017 | $196.34 M |
| 07/01/2024 | $25.43 | $25.59 (0.63%) | $25.60 | $24.98 | 14,272 | $196.11 M |
| 06/28/2024 | $25.00 | $25.37 (1.48%) | $25.57 | $24.74 | 100,842 | $194.42 M |
| 06/27/2024 | $24.93 | $24.95 (0.08%) | $24.95 | $24.93 | 4,318 | $191.20 M |
| 06/26/2024 | $24.51 | $24.61 (0.41%) | $24.95 | $24.46 | 13,325 | $188.60 M |
| 06/25/2024 | $24.61 | $24.65 (0.16%) | $24.90 | $24.61 | 7,481 | $188.91 M |
| 06/24/2024 | $24.20 | $24.46 (1.07%) | $24.57 | $24.20 | 5,715 | $187.45 M |
| 06/21/2024 | $24.31 | $24.20 (-0.45%) | $24.46 | $24.20 | 22,766 | $185.46 M |
| 06/20/2024 | $24.40 | $24.21 (-0.78%) | $24.57 | $24.21 | 13,880 | $185.53 M |
| 06/18/2024 | $24.63 | $24.59 (-0.16%) | $24.66 | $24.45 | 7,214 | $188.45 M |
| 06/17/2024 | $24.31 | $24.70 (1.6%) | $24.70 | $24.31 | 7,980 | $189.29 M |
| 06/14/2024 | $24.23 | $24.31 (0.33%) | $24.45 | $24.20 | 8,595 | $186.30 M |
| 06/13/2024 | $24.36 | $24.62 (1.07%) | $24.82 | $24.22 | 9,608 | $188.68 M |
| 06/12/2024 | $23.75 | $24.50 (3.16%) | $24.50 | $23.75 | 7,588 | $187.76 M |
| 06/11/2024 | $23.85 | $23.62 (-0.96%) | $23.97 | $23.62 | 7,178 | $181.01 M |
| 06/10/2024 | $24.10 | $23.82 (-1.16%) | $24.13 | $23.82 | 13,325 | $182.55 M |
| 06/07/2024 | $24.67 | $24.04 (-2.55%) | $24.67 | $24.04 | 11,013 | $184.23 M |
| 06/06/2024 | $24.80 | $24.69 (-0.44%) | $24.80 | $24.63 | 4,614 | $189.21 M |
| 06/05/2024 | $24.52 | $24.60 (0.33%) | $24.64 | $24.51 | 7,756 | $188.52 M |
| 06/04/2024 | $24.51 | $24.55 (0.16%) | $24.55 | $24.51 | 5,188 | $188.14 M |
| 06/03/2024 | $24.85 | $24.70 (-0.6%) | $24.93 | $24.70 | 9,912 | $189.29 M |
| 05/31/2024 | $24.60 | $24.74 (0.57%) | $25.11 | $24.60 | 7,727 | $189.60 M |
| 05/30/2024 | $24.90 | $24.60 (-1.2%) | $24.90 | $24.31 | 7,455 | $188.52 M |
| 05/29/2024 | $24.19 | $24.50 (1.28%) | $25.07 | $24.19 | 15,406 | $187.76 M |
| 05/28/2024 | $24.10 | $24.38 (1.16%) | $24.38 | $24.10 | 10,186 | $186.84 M |
| 05/24/2024 | $24.09 | $24.27 (0.75%) | $24.38 | $24.09 | 5,973 | $185.99 M |
| 05/23/2024 | $24.40 | $24.24 (-0.66%) | $24.48 | $24.24 | 12,092 | $185.76 M |
| 05/22/2024 | $24.10 | $24.38 (1.16%) | $24.43 | $24.10 | 10,024 | $186.84 M |
| 05/21/2024 | $24.15 | $24.16 (0.04%) | $24.44 | $23.96 | 5,245 | $185.15 M |
| 05/20/2024 | $24.05 | $24.35 (1.25%) | $24.40 | $24.05 | 12,302 | $186.61 M |
| 05/17/2024 | $23.95 | $24.32 (1.54%) | $24.40 | $23.88 | 12,238 | $186.38 M |
| 05/16/2024 | $23.80 | $23.92 (0.5%) | $23.92 | $23.71 | 6,328 | $183.31 M |
| 05/15/2024 | $23.72 | $23.87 (0.63%) | $23.93 | $23.50 | 9,425 | $182.93 M |
| 05/14/2024 | $23.61 | $23.67 (0.25%) | $23.77 | $23.60 | 3,373 | $181.40 M |
| 05/13/2024 | $23.75 | $23.53 (-0.93%) | $24.00 | $23.46 | 19,722 | $180.32 M |
| 05/10/2024 | $24.12 | $23.74 (-1.58%) | $24.12 | $23.39 | 3,628 | $181.93 M |
| 05/09/2024 | $23.51 | $24.00 (2.08%) | $24.00 | $23.51 | 9,178 | $183.92 M |
| 05/08/2024 | $24.00 | $23.80 (-0.83%) | $24.01 | $23.60 | 7,666 | $182.39 M |
| 05/07/2024 | $24.17 | $23.83 (-1.41%) | $24.25 | $23.17 | 9,069 | $182.62 M |
| 05/06/2024 | $24.13 | $23.97 (-0.66%) | $24.45 | $23.95 | 9,362 | $183.69 M |
| 05/03/2024 | $24.00 | $24.00 (0%) | $24.00 | $23.70 | 3,545 | $183.92 M |
| 05/02/2024 | $23.71 | $23.89 (0.76%) | $23.99 | $23.55 | 8,389 | $183.08 M |
| 05/01/2024 | $23.00 | $23.60 (2.61%) | $23.74 | $22.76 | 12,011 | $180.86 M |
| 04/30/2024 | $23.30 | $22.93 (-1.59%) | $23.35 | $22.70 | 25,607 | $175.72 M |
| 04/29/2024 | $23.55 | $23.50 (-0.21%) | $23.72 | $23.50 | 6,925 | $180.09 M |
| 04/26/2024 | $24.15 | $23.84 (-1.28%) | $24.15 | $23.47 | 10,913 | $182.70 M |
| 04/25/2024 | $24.66 | $23.82 (-3.41%) | $24.90 | $23.48 | 16,395 | $182.55 M |
| 04/24/2024 | $25.00 | $24.99 (-0.04%) | $25.20 | $24.80 | 9,329 | $191.51 M |
| 04/23/2024 | $25.16 | $25.07 (-0.36%) | $25.33 | $25.02 | 6,779 | $192.12 M |
| 04/22/2024 | $24.87 | $25.33 (1.85%) | $25.34 | $24.51 | 14,369 | $194.12 M |
| 04/19/2024 | $23.47 | $24.62 (4.9%) | $24.63 | $23.47 | 14,403 | $188.68 M |
| 04/18/2024 | $23.50 | $23.63 (0.55%) | $23.75 | $23.44 | 11,810 | $181.09 M |
| 04/17/2024 | $23.54 | $23.46 (-0.34%) | $23.65 | $23.04 | 15,864 | $179.79 M |
| 04/16/2024 | $23.25 | $23.19 (-0.26%) | $23.25 | $22.93 | 6,819 | $177.72 M |
| 04/15/2024 | $24.16 | $23.41 (-3.1%) | $24.32 | $22.47 | 34,231 | $179.40 M |
| 04/12/2024 | $24.60 | $24.10 (-2.03%) | $24.60 | $24.00 | 11,962 | $184.69 M |
| 04/11/2024 | $24.87 | $24.48 (-1.57%) | $24.88 | $24.10 | 12,936 | $187.60 M |
| 04/10/2024 | $24.85 | $24.63 (-0.89%) | $24.95 | $24.61 | 13,984 | $188.75 M |
| 04/09/2024 | $25.41 | $24.91 (-1.97%) | $25.41 | $24.91 | 5,647 | $190.90 M |
| 04/08/2024 | $25.19 | $25.21 (0.08%) | $25.70 | $25.04 | 13,921 | $193.20 M |
| 04/05/2024 | $24.90 | $25.20 (1.2%) | $25.54 | $24.90 | 6,097 | $193.12 M |
| 04/04/2024 | $25.02 | $25.02 (0%) | $25.02 | $25.02 | 5,102 | $191.74 M |
