Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $24.48 | $24.70 (0.9%) | $24.80 | $24.27 | 28,269 | $491.38 M |
| 07/02/2024 | $24.27 | $24.50 (0.95%) | $24.59 | $24.15 | 36,235 | $487.40 M |
| 07/01/2024 | $24.70 | $24.28 (-1.7%) | $24.90 | $24.12 | 39,457 | $483.03 M |
| 06/28/2024 | $24.90 | $24.64 (-1.04%) | $25.02 | $24.60 | 41,256 | $490.19 M |
| 06/27/2024 | $24.79 | $24.78 (-0.04%) | $24.92 | $24.41 | 51,095 | $492.97 M |
| 06/26/2024 | $24.76 | $24.73 (-0.12%) | $24.90 | $24.55 | 52,524 | $491.98 M |
| 06/25/2024 | $25.00 | $24.74 (-1.04%) | $25.00 | $24.68 | 36,310 | $492.18 M |
| 06/24/2024 | $25.09 | $24.88 (-0.84%) | $25.35 | $24.76 | 32,207 | $494.96 M |
| 06/21/2024 | $24.94 | $25.04 (0.4%) | $25.30 | $24.94 | 46,586 | $498.15 M |
| 06/20/2024 | $25.96 | $25.03 (-3.58%) | $26.00 | $24.94 | 57,545 | $497.95 M |
| 06/18/2024 | $26.62 | $25.94 (-2.55%) | $26.69 | $25.76 | 35,027 | $516.05 M |
| 06/17/2024 | $26.25 | $26.87 (2.36%) | $26.93 | $25.81 | 85,016 | $534.55 M |
| 06/14/2024 | $26.72 | $25.97 (-2.81%) | $26.72 | $25.85 | 24,058 | $516.65 M |
| 06/13/2024 | $26.73 | $26.77 (0.15%) | $27.12 | $26.40 | 33,764 | $532.56 M |
| 06/12/2024 | $26.38 | $26.72 (1.29%) | $27.02 | $26.38 | 40,581 | $531.57 M |
| 06/11/2024 | $26.22 | $26.18 (-0.15%) | $26.50 | $25.95 | 18,750 | $520.82 M |
| 06/10/2024 | $26.19 | $26.22 (0.11%) | $26.33 | $25.56 | 58,343 | $521.62 M |
| 06/07/2024 | $26.60 | $26.13 (-1.77%) | $26.60 | $25.91 | 36,417 | $519.83 M |
| 06/06/2024 | $26.80 | $26.73 (-0.26%) | $26.80 | $26.48 | 21,471 | $531.77 M |
| 06/05/2024 | $26.59 | $26.80 (0.79%) | $27.18 | $26.47 | 37,020 | $533.16 M |
| 06/04/2024 | $26.84 | $26.35 (-1.83%) | $26.93 | $26.31 | 31,887 | $524.21 M |
| 06/03/2024 | $27.68 | $27.02 (-2.38%) | $27.68 | $27.02 | 38,614 | $537.54 M |
| 05/31/2024 | $27.55 | $27.69 (0.51%) | $27.69 | $27.16 | 33,751 | $550.86 M |
| 05/30/2024 | $27.70 | $27.47 (-0.83%) | $27.76 | $27.46 | 19,395 | $546.49 M |
| 05/29/2024 | $27.60 | $27.61 (0.04%) | $27.75 | $27.05 | 37,769 | $549.27 M |
| 05/28/2024 | $26.50 | $27.73 (4.64%) | $27.90 | $26.50 | 52,190 | $551.66 M |
| 05/24/2024 | $26.89 | $26.45 (-1.64%) | $27.00 | $26.05 | 62,966 | $527.92 M |
| 05/23/2024 | $26.77 | $26.67 (-0.37%) | $26.90 | $26.27 | 19,440 | $532.31 M |
| 05/22/2024 | $27.44 | $26.74 (-2.55%) | $27.57 | $26.63 | 22,129 | $533.70 M |
| 05/21/2024 | $27.89 | $27.49 (-1.43%) | $28.10 | $27.49 | 26,488 | $548.67 M |
| 05/20/2024 | $27.32 | $27.85 (1.94%) | $27.91 | $27.29 | 23,129 | $555.86 M |
| 05/17/2024 | $27.65 | $27.37 (-1.01%) | $27.68 | $27.25 | 23,619 | $546.28 M |
| 05/16/2024 | $27.89 | $27.68 (-0.75%) | $27.99 | $27.49 | 27,132 | $552.47 M |
| 05/15/2024 | $27.60 | $27.85 (0.91%) | $28.19 | $27.60 | 29,284 | $555.86 M |
| 05/14/2024 | $27.79 | $27.40 (-1.4%) | $27.79 | $27.19 | 36,671 | $546.88 M |
| 05/13/2024 | $27.75 | $27.55 (-0.72%) | $27.82 | $27.47 | 32,659 | $549.87 M |
| 05/10/2024 | $27.59 | $27.57 (-0.07%) | $27.62 | $27.27 | 32,279 | $550.27 M |
| 05/09/2024 | $27.30 | $27.44 (0.51%) | $27.49 | $26.99 | 39,070 | $547.67 M |
| 05/08/2024 | $27.01 | $27.22 (0.78%) | $27.39 | $26.81 | 39,265 | $543.28 M |
| 05/07/2024 | $26.90 | $27.00 (0.37%) | $27.09 | $26.84 | 39,437 | $538.89 M |
| 05/06/2024 | $26.15 | $26.90 (2.87%) | $26.93 | $25.99 | 35,186 | $536.90 M |
| 05/03/2024 | $26.30 | $25.95 (-1.33%) | $26.40 | $25.95 | 32,662 | $517.94 M |
| 05/02/2024 | $25.93 | $25.96 (0.12%) | $26.05 | $25.56 | 48,959 | $518.14 M |
| 05/01/2024 | $25.73 | $25.81 (0.31%) | $26.13 | $25.65 | 20,119 | $515.14 M |
| 04/30/2024 | $26.21 | $25.68 (-2.02%) | $26.31 | $25.65 | 31,564 | $512.55 M |
| 04/29/2024 | $25.92 | $26.34 (1.62%) | $26.35 | $25.85 | 37,973 | $525.72 M |
| 04/26/2024 | $25.65 | $25.67 (0.08%) | $25.89 | $25.53 | 42,914 | $512.35 M |
| 04/25/2024 | $25.76 | $25.67 (-0.35%) | $26.00 | $25.53 | 53,662 | $512.35 M |
| 04/24/2024 | $25.91 | $25.94 (0.12%) | $26.05 | $25.60 | 36,157 | $517.74 M |
| 04/23/2024 | $25.22 | $25.95 (2.89%) | $26.17 | $25.22 | 53,818 | $517.94 M |
| 04/22/2024 | $25.27 | $25.22 (-0.2%) | $25.60 | $25.15 | 35,760 | $503.37 M |
| 04/19/2024 | $25.16 | $25.05 (-0.44%) | $25.16 | $24.90 | 21,381 | $499.97 M |
| 04/18/2024 | $25.25 | $25.02 (-0.91%) | $25.48 | $24.93 | 57,665 | $499.37 M |
| 04/17/2024 | $26.28 | $25.25 (-3.92%) | $26.28 | $25.21 | 126,796 | $503.96 M |
| 04/16/2024 | $26.25 | $26.18 (-0.27%) | $26.52 | $26.00 | 75,239 | $522.53 M |
| 04/15/2024 | $26.58 | $26.15 (-1.62%) | $26.68 | $26.07 | 40,572 | $521.93 M |
| 04/12/2024 | $26.59 | $26.07 (-1.96%) | $26.59 | $25.91 | 41,659 | $520.33 M |
| 04/11/2024 | $27.10 | $26.68 (-1.55%) | $27.10 | $26.38 | 106,940 | $532.51 M |
| 04/10/2024 | $27.27 | $27.09 (-0.66%) | $27.44 | $27.03 | 36,898 | $540.69 M |
| 04/09/2024 | $27.36 | $27.59 (0.84%) | $27.67 | $27.30 | 49,904 | $550.67 M |
| 04/08/2024 | $27.67 | $27.47 (-0.72%) | $27.93 | $27.41 | 20,920 | $548.27 M |
| 04/05/2024 | $27.34 | $27.51 (0.62%) | $27.57 | $27.21 | 25,052 | $549.07 M |
| 04/04/2024 | $27.75 | $27.44 (-1.12%) | $27.90 | $27.32 | 45,889 | $547.67 M |
