Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $22.77 | $22.08 (-3.03%) | $22.77 | $22.02 | 38,844 | $391.07 M |
| 07/02/2024 | $22.48 | $22.73 (1.11%) | $22.80 | $22.45 | 46,762 | $402.59 M |
| 07/01/2024 | $22.52 | $22.44 (-0.36%) | $22.92 | $22.20 | 83,954 | $397.45 M |
| 06/28/2024 | $21.85 | $22.65 (3.66%) | $22.74 | $21.74 | 388,259 | $401.17 M |
| 06/27/2024 | $21.40 | $21.68 (1.31%) | $21.72 | $21.24 | 81,960 | $383.99 M |
| 06/26/2024 | $20.82 | $21.28 (2.21%) | $21.30 | $20.80 | 116,836 | $376.90 M |
| 06/25/2024 | $20.90 | $21.00 (0.48%) | $21.19 | $20.89 | 78,533 | $371.94 M |
| 06/24/2024 | $21.19 | $20.88 (-1.46%) | $21.46 | $20.87 | 91,995 | $369.82 M |
| 06/21/2024 | $21.54 | $21.17 (-1.72%) | $21.62 | $21.16 | 250,815 | $374.96 M |
| 06/20/2024 | $21.27 | $21.59 (1.5%) | $21.61 | $21.20 | 67,742 | $382.39 M |
| 06/18/2024 | $21.48 | $21.47 (-0.05%) | $21.66 | $21.37 | 45,000 | $380.27 M |
| 06/17/2024 | $21.92 | $21.55 (-1.69%) | $21.92 | $21.06 | 68,701 | $381.69 M |
| 06/14/2024 | $21.47 | $21.95 (2.24%) | $22.00 | $21.41 | 186,157 | $388.77 M |
| 06/13/2024 | $21.61 | $21.83 (1.02%) | $21.92 | $21.11 | 173,413 | $386.65 M |
| 06/12/2024 | $21.61 | $21.69 (0.37%) | $22.24 | $21.20 | 120,750 | $384.17 M |
| 06/11/2024 | $20.75 | $20.96 (1.01%) | $21.07 | $20.61 | 138,900 | $371.24 M |
| 06/10/2024 | $20.96 | $20.85 (-0.52%) | $20.96 | $20.55 | 109,084 | $369.29 M |
| 06/07/2024 | $20.97 | $21.09 (0.57%) | $21.27 | $20.40 | 139,594 | $373.54 M |
| 06/06/2024 | $21.33 | $21.23 (-0.47%) | $21.49 | $20.93 | 92,664 | $376.02 M |
| 06/05/2024 | $20.75 | $21.45 (3.37%) | $21.47 | $20.30 | 168,214 | $379.91 M |
| 06/04/2024 | $20.93 | $20.50 (-2.05%) | $21.05 | $20.41 | 178,857 | $363.09 M |
| 06/03/2024 | $22.03 | $21.09 (-4.27%) | $22.03 | $21.08 | 102,988 | $373.54 M |
| 05/31/2024 | $21.56 | $21.70 (0.65%) | $21.87 | $21.28 | 152,208 | $384.34 M |
| 05/30/2024 | $21.07 | $21.39 (1.52%) | $21.72 | $20.92 | 171,442 | $378.85 M |
| 05/29/2024 | $21.45 | $20.73 (-3.36%) | $21.52 | $20.63 | 210,891 | $367.16 M |
| 05/28/2024 | $22.37 | $21.69 (-3.04%) | $22.49 | $21.65 | 80,651 | $384.17 M |
| 05/24/2024 | $22.54 | $22.18 (-1.6%) | $22.83 | $22.01 | 115,693 | $392.84 M |
| 05/23/2024 | $23.62 | $22.50 (-4.74%) | $23.62 | $22.18 | 239,496 | $398.51 M |
| 05/22/2024 | $24.39 | $23.75 (-2.62%) | $24.83 | $23.36 | 274,323 | $420.65 M |
| 05/21/2024 | $23.92 | $24.48 (2.34%) | $24.52 | $23.92 | 115,965 | $433.58 M |
| 05/20/2024 | $24.06 | $24.02 (-0.17%) | $24.19 | $23.87 | 87,249 | $425.43 M |
| 05/17/2024 | $23.91 | $24.07 (0.67%) | $24.34 | $23.73 | 94,490 | $426.32 M |
| 05/16/2024 | $23.67 | $23.75 (0.34%) | $23.87 | $23.63 | 57,152 | $420.65 M |
| 05/15/2024 | $23.90 | $23.75 (-0.63%) | $24.00 | $23.67 | 74,496 | $420.65 M |
| 05/14/2024 | $23.61 | $23.68 (0.3%) | $23.70 | $23.03 | 121,026 | $419.41 M |
| 05/13/2024 | $23.18 | $23.29 (0.47%) | $23.62 | $23.08 | 190,560 | $412.50 M |
| 05/10/2024 | $23.27 | $23.05 (-0.95%) | $23.35 | $22.90 | 136,640 | $408.25 M |
| 05/09/2024 | $23.21 | $23.24 (0.13%) | $23.44 | $23.00 | 84,283 | $411.62 M |
| 05/08/2024 | $22.95 | $23.27 (1.39%) | $23.45 | $22.75 | 76,600 | $412.15 M |
| 05/07/2024 | $23.20 | $23.09 (-0.47%) | $23.64 | $23.08 | 225,155 | $408.96 M |
| 05/06/2024 | $23.33 | $23.23 (-0.43%) | $23.54 | $23.18 | 52,066 | $411.44 M |
| 05/03/2024 | $23.23 | $23.31 (0.34%) | $23.55 | $23.15 | 76,623 | $412.86 M |
| 05/02/2024 | $22.49 | $22.97 (2.13%) | $23.10 | $22.32 | 116,275 | $406.84 M |
| 05/01/2024 | $22.59 | $22.38 (-0.93%) | $22.75 | $22.13 | 151,383 | $396.39 M |
| 04/30/2024 | $22.79 | $22.38 (-1.8%) | $22.79 | $22.27 | 67,006 | $396.39 M |
| 04/29/2024 | $22.91 | $22.89 (-0.09%) | $23.32 | $22.56 | 87,911 | $405.42 M |
| 04/26/2024 | $22.99 | $22.74 (-1.09%) | $22.99 | $22.59 | 89,028 | $402.76 M |
| 04/25/2024 | $22.76 | $22.92 (0.7%) | $23.07 | $22.39 | 108,842 | $405.95 M |
| 04/24/2024 | $24.66 | $22.88 (-7.22%) | $24.66 | $22.55 | 432,766 | $405.24 M |
| 04/23/2024 | $24.54 | $25.04 (2.04%) | $25.27 | $24.54 | 82,587 | $443.50 M |
| 04/22/2024 | $24.05 | $24.50 (1.87%) | $24.69 | $23.92 | 104,093 | $433.94 M |
| 04/19/2024 | $22.97 | $24.13 (5.05%) | $24.17 | $22.97 | 72,354 | $427.38 M |
| 04/18/2024 | $22.95 | $23.10 (0.65%) | $23.47 | $22.95 | 87,652 | $409.14 M |
| 04/17/2024 | $23.04 | $22.94 (-0.43%) | $23.26 | $22.86 | 66,011 | $406.30 M |
| 04/16/2024 | $23.05 | $22.95 (-0.43%) | $23.21 | $22.84 | 47,745 | $406.48 M |
| 04/15/2024 | $23.17 | $23.26 (0.39%) | $23.50 | $22.95 | 61,058 | $411.97 M |
| 04/12/2024 | $22.83 | $23.20 (1.62%) | $23.29 | $22.80 | 66,441 | $410.91 M |
| 04/11/2024 | $23.07 | $23.10 (0.13%) | $23.38 | $22.63 | 65,621 | $409.14 M |
| 04/10/2024 | $23.42 | $22.98 (-1.88%) | $23.61 | $22.60 | 114,198 | $407.01 M |
| 04/09/2024 | $24.19 | $24.32 (0.54%) | $24.60 | $24.10 | 85,096 | $430.75 M |
| 04/08/2024 | $23.70 | $23.97 (1.14%) | $24.15 | $23.67 | 68,611 | $424.55 M |
| 04/05/2024 | $23.51 | $23.54 (0.13%) | $23.81 | $23.40 | 64,318 | $416.93 M |
| 04/04/2024 | $23.99 | $23.75 (-1%) | $24.34 | $23.66 | 84,616 | $420.65 M |
