Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $28.80 | $28.21 (-2.05%) | $28.81 | $28.21 | 34,359 | $228.79 M |
| 07/03/2024 | $29.00 | $28.90 (-0.34%) | $29.09 | $28.66 | 4,660 | $234.39 M |
| 07/02/2024 | $29.16 | $29.04 (-0.41%) | $29.16 | $29.04 | 4,630 | $235.52 M |
| 07/01/2024 | $28.88 | $29.03 (0.52%) | $29.46 | $28.88 | 12,486 | $235.44 M |
| 06/28/2024 | $28.08 | $29.24 (4.13%) | $29.24 | $28.08 | 68,167 | $237.14 M |
| 06/27/2024 | $27.38 | $28.00 (2.26%) | $28.24 | $27.38 | 23,509 | $227.09 M |
| 06/26/2024 | $26.75 | $27.16 (1.53%) | $27.47 | $26.75 | 9,983 | $220.27 M |
| 06/25/2024 | $26.75 | $26.83 (0.3%) | $27.44 | $26.75 | 16,642 | $217.60 M |
| 06/24/2024 | $26.75 | $26.73 (-0.07%) | $27.24 | $26.66 | 8,493 | $216.79 M |
| 06/21/2024 | $26.82 | $26.50 (-1.19%) | $26.82 | $26.43 | 28,023 | $214.92 M |
| 06/20/2024 | $26.50 | $26.61 (0.42%) | $26.97 | $26.50 | 6,213 | $215.81 M |
| 06/18/2024 | $26.50 | $26.55 (0.19%) | $27.07 | $26.27 | 15,316 | $215.33 M |
| 06/17/2024 | $26.53 | $26.52 (-0.04%) | $26.94 | $26.32 | 7,961 | $215.08 M |
| 06/14/2024 | $26.68 | $26.44 (-0.9%) | $26.75 | $26.33 | 10,806 | $214.43 M |
| 06/13/2024 | $26.98 | $26.91 (-0.26%) | $27.25 | $26.87 | 13,364 | $218.25 M |
| 06/12/2024 | $27.20 | $27.09 (-0.4%) | $28.15 | $26.87 | 8,355 | $219.71 M |
| 06/11/2024 | $26.10 | $26.38 (1.07%) | $26.38 | $25.95 | 15,632 | $213.95 M |
| 06/10/2024 | $26.43 | $26.12 (-1.17%) | $26.73 | $26.10 | 7,327 | $211.84 M |
| 06/07/2024 | $26.13 | $26.27 (0.54%) | $26.32 | $26.12 | 11,362 | $213.06 M |
| 06/06/2024 | $26.05 | $26.38 (1.27%) | $26.38 | $26.05 | 18,345 | $213.95 M |
| 06/05/2024 | $26.17 | $25.99 (-0.69%) | $26.38 | $25.81 | 9,948 | $210.79 M |
| 06/04/2024 | $27.12 | $26.16 (-3.54%) | $27.12 | $26.16 | 11,280 | $212.16 M |
| 06/03/2024 | $27.73 | $27.27 (-1.66%) | $27.74 | $27.08 | 14,479 | $221.17 M |
| 05/31/2024 | $27.34 | $27.47 (0.48%) | $27.65 | $27.28 | 7,030 | $222.79 M |
| 05/30/2024 | $27.47 | $27.31 (-0.58%) | $27.50 | $27.05 | 8,515 | $221.49 M |
| 05/29/2024 | $27.18 | $27.25 (0.26%) | $27.51 | $27.10 | 19,965 | $221.00 M |
| 05/28/2024 | $27.69 | $27.75 (0.22%) | $27.75 | $27.26 | 9,853 | $225.06 M |
| 05/24/2024 | $27.65 | $27.79 (0.51%) | $27.85 | $27.40 | 15,826 | $225.38 M |
| 05/23/2024 | $28.02 | $27.16 (-3.07%) | $28.20 | $27.04 | 19,547 | $220.27 M |
| 05/22/2024 | $28.97 | $28.66 (-1.07%) | $29.32 | $28.43 | 15,305 | $232.44 M |
| 05/21/2024 | $29.03 | $29.20 (0.59%) | $29.47 | $29.03 | 18,413 | $236.82 M |
| 05/20/2024 | $28.89 | $29.02 (0.45%) | $29.25 | $28.72 | 18,330 | $235.36 M |
| 05/17/2024 | $27.94 | $29.00 (3.79%) | $29.16 | $27.25 | 17,014 | $235.20 M |
| 05/16/2024 | $27.25 | $27.83 (2.13%) | $27.83 | $27.25 | 6,038 | $225.71 M |
| 05/15/2024 | $27.52 | $27.78 (0.94%) | $27.78 | $27.29 | 8,552 | $225.30 M |
| 05/14/2024 | $27.73 | $27.50 (-0.83%) | $27.98 | $27.25 | 15,264 | $223.03 M |
| 05/13/2024 | $27.69 | $27.50 (-0.69%) | $27.69 | $27.04 | 11,172 | $223.03 M |
| 05/10/2024 | $27.74 | $27.60 (-0.5%) | $27.78 | $27.50 | 11,241 | $223.84 M |
| 05/09/2024 | $27.27 | $27.99 (2.64%) | $27.99 | $27.25 | 9,486 | $227.01 M |
| 05/08/2024 | $26.67 | $27.40 (2.74%) | $27.60 | $26.67 | 9,307 | $222.22 M |
| 05/07/2024 | $27.24 | $27.04 (-0.73%) | $28.00 | $26.64 | 11,593 | $219.30 M |
| 05/06/2024 | $26.14 | $27.47 (5.09%) | $27.47 | $26.14 | 9,292 | $222.79 M |
| 05/03/2024 | $26.16 | $26.45 (1.11%) | $27.13 | $25.78 | 70,958 | $214.52 M |
| 05/02/2024 | $25.73 | $25.95 (0.86%) | $26.79 | $25.60 | 19,756 | $210.46 M |
| 05/01/2024 | $24.99 | $25.70 (2.84%) | $26.35 | $24.98 | 11,161 | $208.43 M |
| 04/30/2024 | $26.84 | $25.82 (-3.8%) | $27.22 | $25.50 | 19,735 | $209.41 M |
| 04/29/2024 | $27.36 | $26.74 (-2.27%) | $27.36 | $26.74 | 11,014 | $216.87 M |
| 04/26/2024 | $27.19 | $27.18 (-0.04%) | $27.25 | $26.91 | 6,136 | $220.44 M |
| 04/25/2024 | $27.78 | $27.29 (-1.76%) | $28.39 | $26.35 | 18,720 | $221.33 M |
| 04/24/2024 | $27.56 | $28.02 (1.67%) | $28.69 | $27.25 | 16,550 | $227.25 M |
| 04/23/2024 | $28.60 | $28.40 (-0.7%) | $28.60 | $28.30 | 7,274 | $230.33 M |
| 04/22/2024 | $29.00 | $28.87 (-0.45%) | $29.93 | $28.85 | 18,719 | $234.14 M |
| 04/19/2024 | $26.62 | $29.00 (8.94%) | $29.31 | $26.62 | 15,233 | $235.20 M |
| 04/18/2024 | $27.24 | $27.26 (0.07%) | $28.00 | $26.85 | 19,549 | $221.09 M |
| 04/17/2024 | $26.63 | $26.81 (0.68%) | $27.03 | $26.53 | 12,406 | $217.44 M |
| 04/16/2024 | $26.50 | $26.75 (0.94%) | $26.92 | $26.02 | 8,305 | $216.95 M |
| 04/15/2024 | $26.75 | $26.61 (-0.52%) | $26.87 | $26.40 | 8,411 | $215.81 M |
| 04/12/2024 | $26.72 | $26.56 (-0.6%) | $26.75 | $26.28 | 6,336 | $215.41 M |
| 04/11/2024 | $26.90 | $26.92 (0.07%) | $27.33 | $26.57 | 14,995 | $218.33 M |
| 04/10/2024 | $28.16 | $26.91 (-4.44%) | $28.69 | $26.55 | 23,388 | $218.25 M |
| 04/09/2024 | $28.67 | $28.77 (0.35%) | $28.94 | $28.67 | 3,906 | $233.33 M |
| 04/08/2024 | $28.65 | $28.73 (0.28%) | $29.30 | $28.54 | 10,282 | $233.01 M |
