Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $23.48 | $23.35 (-0.55%) | $23.77 | $23.21 | 400,597 | $722.31 M |
| 07/01/2024 | $23.65 | $23.50 (-0.63%) | $24.04 | $23.35 | 428,912 | $726.95 M |
| 06/28/2024 | $23.25 | $23.86 (2.62%) | $23.95 | $23.21 | 723,379 | $738.09 M |
| 06/27/2024 | $23.47 | $23.09 (-1.62%) | $23.47 | $22.71 | 419,336 | $714.27 M |
| 06/26/2024 | $23.02 | $23.22 (0.87%) | $23.25 | $22.76 | 617,978 | $718.29 M |
| 06/25/2024 | $23.79 | $23.17 (-2.61%) | $23.79 | $22.94 | 986,006 | $716.74 M |
| 06/24/2024 | $23.32 | $24.09 (3.3%) | $24.24 | $23.11 | 756,343 | $745.20 M |
| 06/21/2024 | $22.90 | $23.11 (0.92%) | $23.60 | $22.79 | 4.98 M | $714.88 M |
| 06/20/2024 | $23.28 | $22.83 (-1.93%) | $23.31 | $22.62 | 1.12 M | $706.22 M |
| 06/18/2024 | $23.74 | $23.43 (-1.31%) | $24.27 | $23.18 | 925,319 | $724.78 M |
| 06/17/2024 | $24.09 | $23.81 (-1.16%) | $24.11 | $23.52 | 715,605 | $736.54 M |
| 06/14/2024 | $24.25 | $24.22 (-0.12%) | $24.56 | $23.74 | 589,452 | $749.22 M |
| 06/13/2024 | $24.71 | $24.53 (-0.73%) | $24.71 | $24.03 | 578,532 | $758.81 M |
| 06/12/2024 | $25.50 | $24.76 (-2.9%) | $26.71 | $24.55 | 583,402 | $765.93 M |
| 06/11/2024 | $24.66 | $24.86 (0.81%) | $25.15 | $24.11 | 549,968 | $769.02 M |
| 06/10/2024 | $24.80 | $24.77 (-0.12%) | $25.43 | $24.56 | 654,541 | $766.24 M |
| 06/07/2024 | $24.33 | $25.10 (3.16%) | $25.22 | $24.33 | 560,786 | $776.44 M |
| 06/06/2024 | $24.45 | $24.71 (1.06%) | $24.75 | $24.08 | 697,344 | $764.38 M |
| 06/05/2024 | $24.40 | $24.65 (1.02%) | $24.78 | $23.95 | 596,457 | $762.52 M |
| 06/04/2024 | $24.42 | $24.33 (-0.37%) | $24.46 | $23.72 | 580,965 | $752.62 M |
| 06/03/2024 | $23.93 | $24.86 (3.89%) | $25.02 | $23.83 | 869,671 | $769.02 M |
| 05/31/2024 | $23.91 | $23.65 (-1.09%) | $24.10 | $23.30 | 854,778 | $731.59 M |
| 05/30/2024 | $22.96 | $23.61 (2.83%) | $23.97 | $22.90 | 709,710 | $730.35 M |
| 05/29/2024 | $23.07 | $22.52 (-2.38%) | $23.50 | $22.35 | 1.07 M | $696.63 M |
| 05/28/2024 | $23.79 | $23.74 (-0.21%) | $23.94 | $23.34 | 1.14 M | $734.37 M |
| 05/24/2024 | $23.12 | $23.51 (1.69%) | $24.05 | $23.12 | 1.92 M | $727.26 M |
| 05/23/2024 | $23.37 | $22.89 (-2.05%) | $26.09 | $22.76 | 2.92 M | $708.08 M |
| 05/22/2024 | $26.44 | $25.96 (-1.82%) | $26.54 | $25.73 | 509,844 | $803.05 M |
| 05/21/2024 | $26.86 | $26.43 (-1.6%) | $26.86 | $25.97 | 454,676 | $817.59 M |
| 05/20/2024 | $26.39 | $26.80 (1.55%) | $27.19 | $26.00 | 375,842 | $829.03 M |
| 05/17/2024 | $27.73 | $26.65 (-3.89%) | $27.77 | $26.48 | 304,963 | $824.39 M |
| 05/16/2024 | $27.94 | $27.69 (-0.89%) | $28.62 | $27.59 | 456,456 | $856.56 M |
| 05/15/2024 | $28.09 | $27.90 (-0.68%) | $28.09 | $27.21 | 449,132 | $863.06 M |
| 05/14/2024 | $27.80 | $27.79 (-0.04%) | $28.05 | $27.08 | 531,683 | $859.66 M |
| 05/13/2024 | $26.93 | $27.08 (0.56%) | $27.86 | $26.87 | 472,344 | $837.69 M |
| 05/10/2024 | $26.91 | $26.53 (-1.41%) | $27.18 | $26.34 | 456,527 | $820.68 M |
| 05/09/2024 | $25.66 | $26.91 (4.87%) | $26.94 | $25.66 | 800,161 | $832.43 M |
| 05/08/2024 | $26.06 | $25.59 (-1.8%) | $26.14 | $25.37 | 523,454 | $791.60 M |
| 05/07/2024 | $26.35 | $26.25 (-0.38%) | $26.53 | $26.05 | 276,639 | $812.02 M |
| 05/06/2024 | $27.00 | $26.15 (-3.15%) | $27.27 | $25.98 | 312,360 | $808.92 M |
| 05/03/2024 | $27.53 | $26.99 (-1.96%) | $27.98 | $26.90 | 308,127 | $834.91 M |
| 05/02/2024 | $27.00 | $26.94 (-0.22%) | $27.19 | $26.32 | 370,393 | $833.36 M |
| 05/01/2024 | $27.37 | $26.71 (-2.41%) | $27.49 | $26.55 | 475,376 | $826.25 M |
| 04/30/2024 | $27.60 | $27.25 (-1.27%) | $27.80 | $27.11 | 474,502 | $842.95 M |
| 04/29/2024 | $28.12 | $27.94 (-0.64%) | $28.51 | $27.41 | 637,604 | $864.30 M |
| 04/26/2024 | $28.30 | $27.79 (-1.8%) | $28.88 | $27.77 | 413,676 | $859.66 M |
| 04/25/2024 | $29.71 | $28.08 (-5.49%) | $29.71 | $27.85 | 479,027 | $868.63 M |
| 04/24/2024 | $30.45 | $29.91 (-1.77%) | $30.45 | $29.54 | 242,484 | $925.24 M |
| 04/23/2024 | $29.69 | $30.65 (3.23%) | $30.69 | $29.51 | 273,646 | $948.13 M |
| 04/22/2024 | $29.50 | $29.56 (0.2%) | $29.94 | $29.28 | 218,972 | $914.41 M |
| 04/19/2024 | $29.76 | $29.58 (-0.6%) | $29.98 | $29.38 | 217,000 | $915.03 M |
| 04/18/2024 | $29.88 | $29.74 (-0.47%) | $30.65 | $29.66 | 311,420 | $919.98 M |
| 04/17/2024 | $29.86 | $29.60 (-0.87%) | $30.10 | $29.37 | 313,153 | $915.65 M |
| 04/16/2024 | $29.10 | $29.86 (2.61%) | $30.00 | $29.04 | 380,071 | $923.69 M |
| 04/15/2024 | $30.40 | $29.34 (-3.49%) | $30.75 | $29.25 | 340,445 | $907.60 M |
| 04/12/2024 | $30.51 | $30.40 (-0.36%) | $30.66 | $29.98 | 303,967 | $940.39 M |
| 04/11/2024 | $30.40 | $30.50 (0.33%) | $30.67 | $28.97 | 260,391 | $943.49 M |
| 04/10/2024 | $30.42 | $30.16 (-0.85%) | $30.42 | $29.93 | 355,233 | $932.97 M |
| 04/09/2024 | $31.00 | $31.10 (0.32%) | $31.53 | $30.79 | 280,894 | $962.05 M |
| 04/08/2024 | $31.09 | $30.96 (-0.42%) | $31.43 | $30.80 | 366,091 | $957.72 M |
| 04/05/2024 | $30.51 | $30.80 (0.95%) | $30.99 | $30.37 | 356,234 | $952.77 M |
| 04/04/2024 | $30.97 | $30.67 (-0.97%) | $31.76 | $30.39 | 405,571 | $948.75 M |
| 04/03/2024 | $29.97 | $30.51 (1.8%) | $30.73 | $29.95 | 545,664 | $943.80 M |
