Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $21.44 | $21.67 (1.07%) | $21.67 | $21.37 | 119,549 | $767.12 M |
| 07/02/2024 | $21.33 | $21.33 (0%) | $21.51 | $21.26 | 185,718 | $755.08 M |
| 07/01/2024 | $21.41 | $21.25 (-0.75%) | $21.57 | $21.05 | 212,696 | $752.25 M |
| 06/28/2024 | $21.39 | $21.41 (0.09%) | $21.49 | $21.09 | 390,886 | $757.91 M |
| 06/27/2024 | $21.52 | $21.22 (-1.39%) | $21.55 | $21.04 | 181,274 | $751.19 M |
| 06/26/2024 | $21.62 | $21.38 (-1.11%) | $21.72 | $21.25 | 202,881 | $756.85 M |
| 06/25/2024 | $22.11 | $21.74 (-1.67%) | $22.43 | $21.73 | 206,771 | $769.60 M |
| 06/24/2024 | $22.12 | $22.01 (-0.5%) | $22.67 | $22.01 | 241,346 | $779.15 M |
| 06/21/2024 | $21.68 | $21.97 (1.34%) | $22.54 | $21.68 | 1.47 M | $777.74 M |
| 06/20/2024 | $21.19 | $21.61 (1.98%) | $21.70 | $21.19 | 362,430 | $764.99 M |
| 06/18/2024 | $21.21 | $21.21 (0%) | $21.43 | $21.09 | 193,217 | $750.83 M |
| 06/17/2024 | $21.10 | $21.23 (0.62%) | $21.29 | $20.97 | 169,010 | $751.54 M |
| 06/14/2024 | $21.08 | $21.13 (0.24%) | $21.15 | $20.84 | 168,907 | $748.00 M |
| 06/13/2024 | $21.28 | $21.15 (-0.61%) | $21.33 | $20.99 | 128,793 | $748.71 M |
| 06/12/2024 | $21.69 | $21.39 (-1.38%) | $21.77 | $21.31 | 178,885 | $757.21 M |
| 06/11/2024 | $21.33 | $21.28 (-0.23%) | $21.41 | $21.08 | 181,117 | $753.31 M |
| 06/10/2024 | $21.48 | $21.47 (-0.05%) | $21.66 | $21.27 | 143,270 | $760.04 M |
| 06/07/2024 | $21.49 | $21.64 (0.7%) | $21.66 | $21.39 | 113,484 | $766.06 M |
| 06/06/2024 | $21.63 | $21.66 (0.14%) | $21.82 | $21.62 | 119,239 | $766.76 M |
| 06/05/2024 | $22.15 | $21.78 (-1.67%) | $22.39 | $21.61 | 141,218 | $771.01 M |
| 06/04/2024 | $22.01 | $22.03 (0.09%) | $22.46 | $21.85 | 235,718 | $779.86 M |
| 06/03/2024 | $21.84 | $22.10 (1.19%) | $22.26 | $21.74 | 176,589 | $782.34 M |
| 05/31/2024 | $21.23 | $21.74 (2.4%) | $21.87 | $21.12 | 413,422 | $769.60 M |
| 05/30/2024 | $21.77 | $21.58 (-0.87%) | $21.79 | $21.48 | 172,346 | $763.93 M |
| 05/29/2024 | $21.61 | $21.63 (0.09%) | $21.78 | $21.49 | 196,245 | $765.70 M |
| 05/28/2024 | $22.20 | $21.80 (-1.8%) | $22.22 | $21.77 | 222,725 | $771.72 M |
| 05/24/2024 | $22.44 | $22.18 (-1.16%) | $22.45 | $22.03 | 213,577 | $785.17 M |
| 05/23/2024 | $22.28 | $22.26 (-0.09%) | $22.46 | $21.98 | 442,947 | $788.00 M |
| 05/22/2024 | $22.17 | $22.30 (0.59%) | $22.31 | $21.97 | 308,033 | $789.42 M |
| 05/21/2024 | $22.14 | $22.25 (0.5%) | $22.36 | $22.00 | 349,806 | $787.65 M |
| 05/20/2024 | $22.69 | $22.16 (-2.34%) | $22.85 | $22.14 | 266,059 | $784.46 M |
| 05/17/2024 | $23.01 | $22.72 (-1.26%) | $23.12 | $22.69 | 334,961 | $804.29 M |
| 05/16/2024 | $22.76 | $22.89 (0.57%) | $23.12 | $22.74 | 227,226 | $810.31 M |
| 05/15/2024 | $22.86 | $22.82 (-0.17%) | $22.87 | $22.58 | 245,842 | $807.83 M |
| 05/14/2024 | $22.44 | $22.68 (1.07%) | $22.79 | $22.44 | 214,759 | $802.87 M |
| 05/13/2024 | $23.44 | $22.24 (-5.12%) | $23.44 | $22.00 | 447,641 | $787.30 M |
| 05/10/2024 | $21.99 | $23.21 (5.55%) | $23.30 | $21.91 | 442,667 | $821.63 M |
| 05/09/2024 | $22.75 | $22.02 (-3.21%) | $23.70 | $21.59 | 313,825 | $779.51 M |
| 05/08/2024 | $23.27 | $23.51 (1.03%) | $23.54 | $23.20 | 261,223 | $832.25 M |
| 05/07/2024 | $23.61 | $23.48 (-0.55%) | $23.85 | $23.44 | 257,794 | $831.19 M |
| 05/06/2024 | $23.81 | $23.67 (-0.59%) | $23.97 | $23.49 | 368,784 | $835.55 M |
| 05/03/2024 | $23.91 | $23.63 (-1.17%) | $24.01 | $23.56 | 193,144 | $834.14 M |
| 05/02/2024 | $23.58 | $23.72 (0.59%) | $23.73 | $23.29 | 285,914 | $837.32 M |
| 05/01/2024 | $22.95 | $23.36 (1.79%) | $23.58 | $22.87 | 158,249 | $824.61 M |
| 04/30/2024 | $23.34 | $22.94 (-1.71%) | $23.43 | $22.94 | 195,828 | $809.78 M |
| 04/29/2024 | $23.45 | $23.55 (0.43%) | $23.85 | $23.45 | 273,736 | $831.32 M |
| 04/26/2024 | $23.74 | $23.46 (-1.18%) | $23.92 | $23.36 | 127,299 | $828.14 M |
| 04/25/2024 | $24.01 | $23.71 (-1.25%) | $24.13 | $23.56 | 140,247 | $836.96 M |
| 04/24/2024 | $23.84 | $24.23 (1.64%) | $24.25 | $23.84 | 235,477 | $855.32 M |
| 04/23/2024 | $23.54 | $23.88 (1.44%) | $24.00 | $23.54 | 156,730 | $842.96 M |
| 04/22/2024 | $23.80 | $23.58 (-0.92%) | $24.09 | $23.56 | 206,126 | $832.37 M |
| 04/19/2024 | $23.25 | $23.71 (1.98%) | $23.72 | $23.25 | 107,316 | $836.96 M |
| 04/18/2024 | $23.27 | $23.33 (0.26%) | $23.58 | $23.27 | 107,853 | $823.55 M |
| 04/17/2024 | $23.24 | $23.19 (-0.22%) | $23.47 | $22.99 | 159,256 | $818.61 M |
| 04/16/2024 | $23.19 | $23.10 (-0.39%) | $23.24 | $22.97 | 126,060 | $815.43 M |
| 04/15/2024 | $23.35 | $23.21 (-0.6%) | $23.61 | $23.06 | 118,870 | $819.31 M |
| 04/12/2024 | $23.70 | $23.41 (-1.22%) | $23.78 | $23.24 | 124,257 | $826.37 M |
| 04/11/2024 | $23.84 | $23.74 (-0.42%) | $23.90 | $23.72 | 104,161 | $838.02 M |
| 04/10/2024 | $24.24 | $23.72 (-2.15%) | $24.28 | $23.54 | 164,645 | $837.32 M |
| 04/09/2024 | $24.56 | $24.58 (0.08%) | $24.64 | $24.42 | 89,947 | $867.67 M |
| 04/08/2024 | $24.52 | $24.58 (0.24%) | $24.67 | $24.43 | 198,711 | $867.67 M |
| 04/05/2024 | $24.20 | $24.35 (0.62%) | $24.40 | $24.10 | 122,193 | $859.56 M |
| 04/04/2024 | $24.74 | $24.18 (-2.26%) | $24.74 | $24.16 | 135,199 | $853.55 M |
