Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $26.65 | $26.00 (-2.44%) | $26.65 | $25.92 | 27,979 | $231.75 M |
| 07/03/2024 | $27.47 | $27.01 (-1.67%) | $27.47 | $26.52 | 6,225 | $240.75 M |
| 07/02/2024 | $26.67 | $27.31 (2.4%) | $27.31 | $26.67 | 11,371 | $243.43 M |
| 07/01/2024 | $27.14 | $26.83 (-1.14%) | $27.14 | $26.77 | 10,240 | $239.15 M |
| 06/28/2024 | $26.75 | $27.14 (1.46%) | $27.43 | $25.88 | 174,971 | $241.91 M |
| 06/27/2024 | $25.85 | $26.52 (2.59%) | $26.52 | $25.60 | 9,869 | $236.39 M |
| 06/26/2024 | $25.70 | $25.63 (-0.27%) | $26.16 | $25.57 | 12,115 | $228.45 M |
| 06/25/2024 | $25.80 | $26.05 (0.97%) | $26.49 | $25.77 | 6,968 | $232.20 M |
| 06/24/2024 | $25.13 | $25.97 (3.34%) | $26.04 | $25.08 | 19,000 | $231.48 M |
| 06/21/2024 | $25.67 | $25.56 (-0.43%) | $25.92 | $25.47 | 25,249 | $227.83 M |
| 06/20/2024 | $25.94 | $25.70 (-0.93%) | $25.94 | $25.16 | 10,824 | $229.08 M |
| 06/18/2024 | $25.70 | $25.73 (0.12%) | $26.48 | $25.45 | 14,270 | $229.34 M |
| 06/17/2024 | $25.64 | $25.57 (-0.27%) | $25.85 | $25.28 | 21,871 | $227.92 M |
| 06/14/2024 | $25.93 | $25.63 (-1.16%) | $25.93 | $25.60 | 6,222 | $228.45 M |
| 06/13/2024 | $26.12 | $26.12 (0%) | $26.12 | $26.12 | 4,147 | $232.82 M |
| 06/12/2024 | $26.67 | $26.50 (-0.64%) | $26.67 | $26.25 | 8,975 | $236.21 M |
| 06/11/2024 | $26.03 | $26.05 (0.08%) | $26.18 | $25.79 | 6,132 | $232.20 M |
| 06/10/2024 | $25.94 | $26.01 (0.27%) | $26.18 | $25.94 | 8,331 | $231.84 M |
| 06/07/2024 | $26.00 | $25.95 (-0.19%) | $26.20 | $25.86 | 6,905 | $231.30 M |
| 06/06/2024 | $25.82 | $26.20 (1.47%) | $26.35 | $25.82 | 7,309 | $233.53 M |
| 06/05/2024 | $25.89 | $26.34 (1.74%) | $26.34 | $25.89 | 5,453 | $234.78 M |
| 06/04/2024 | $25.85 | $26.18 (1.28%) | $26.18 | $25.40 | 11,329 | $233.35 M |
| 06/03/2024 | $26.51 | $25.66 (-3.21%) | $26.91 | $25.52 | 48,960 | $228.72 M |
| 05/31/2024 | $26.40 | $26.53 (0.49%) | $26.94 | $25.95 | 10,036 | $236.47 M |
| 05/30/2024 | $25.65 | $26.59 (3.66%) | $26.75 | $24.86 | 47,376 | $237.01 M |
| 05/29/2024 | $25.66 | $25.91 (0.97%) | $26.20 | $25.66 | 19,086 | $230.95 M |
| 05/28/2024 | $25.95 | $26.03 (0.31%) | $26.03 | $25.54 | 14,598 | $232.02 M |
| 05/24/2024 | $25.20 | $25.72 (2.06%) | $25.80 | $25.20 | 9,011 | $229.25 M |
| 05/23/2024 | $26.47 | $25.47 (-3.78%) | $26.54 | $25.27 | 29,079 | $227.03 M |
| 05/22/2024 | $26.50 | $26.75 (0.94%) | $26.95 | $26.42 | 14,121 | $238.44 M |
| 05/21/2024 | $26.56 | $26.79 (0.87%) | $26.95 | $26.56 | 10,621 | $238.79 M |
| 05/20/2024 | $26.84 | $26.97 (0.48%) | $27.42 | $25.69 | 90,390 | $240.40 M |
| 05/17/2024 | $27.03 | $26.98 (-0.18%) | $27.17 | $26.61 | 20,015 | $240.49 M |
| 05/16/2024 | $25.83 | $26.84 (3.91%) | $26.98 | $25.83 | 25,757 | $239.24 M |
| 05/15/2024 | $27.38 | $27.05 (-1.21%) | $27.49 | $26.54 | 14,839 | $241.11 M |
| 05/14/2024 | $25.90 | $27.20 (5.02%) | $27.25 | $25.52 | 29,554 | $242.45 M |
| 05/13/2024 | $27.10 | $25.90 (-4.43%) | $27.10 | $25.26 | 34,417 | $230.86 M |
| 05/10/2024 | $26.75 | $26.94 (0.71%) | $27.00 | $26.70 | 10,971 | $238.82 M |
| 05/09/2024 | $26.75 | $26.65 (-0.37%) | $26.75 | $25.68 | 22,329 | $236.25 M |
| 05/08/2024 | $26.39 | $26.39 (0%) | $26.55 | $25.68 | 13,313 | $233.94 M |
| 05/07/2024 | $26.13 | $26.45 (1.22%) | $26.50 | $26.13 | 11,714 | $234.47 M |
| 05/06/2024 | $25.90 | $26.25 (1.35%) | $26.25 | $25.50 | 46,029 | $232.70 M |
| 05/03/2024 | $25.59 | $25.90 (1.21%) | $25.90 | $25.59 | 6,429 | $229.60 M |
| 05/02/2024 | $25.11 | $25.57 (1.83%) | $25.64 | $24.96 | 28,664 | $226.67 M |
| 05/01/2024 | $24.39 | $24.94 (2.26%) | $25.00 | $24.39 | 15,782 | $221.09 M |
| 04/30/2024 | $24.45 | $24.17 (-1.15%) | $24.87 | $23.67 | 21,771 | $214.26 M |
| 04/29/2024 | $24.34 | $25.25 (3.74%) | $25.25 | $24.09 | 35,478 | $223.83 M |
| 04/26/2024 | $24.24 | $24.34 (0.41%) | $24.54 | $24.08 | 17,581 | $215.77 M |
| 04/25/2024 | $23.95 | $24.16 (0.88%) | $24.29 | $23.90 | 19,758 | $214.17 M |
| 04/24/2024 | $24.35 | $24.18 (-0.7%) | $24.35 | $23.76 | 8,927 | $214.35 M |
| 04/23/2024 | $24.39 | $24.55 (0.66%) | $24.73 | $23.52 | 15,045 | $217.63 M |
| 04/22/2024 | $24.50 | $24.20 (-1.22%) | $24.89 | $23.75 | 21,117 | $214.53 M |
| 04/19/2024 | $23.53 | $24.00 (2%) | $24.11 | $23.53 | 8,883 | $212.75 M |
| 04/18/2024 | $23.58 | $23.76 (0.76%) | $23.90 | $23.55 | 9,972 | $210.63 M |
| 04/17/2024 | $23.57 | $23.37 (-0.85%) | $23.60 | $23.25 | 5,426 | $207.17 M |
| 04/16/2024 | $23.05 | $23.59 (2.34%) | $23.59 | $23.05 | 13,316 | $209.12 M |
| 04/15/2024 | $23.40 | $23.39 (-0.04%) | $23.49 | $23.07 | 8,400 | $207.35 M |
| 04/12/2024 | $23.87 | $23.39 (-2.01%) | $23.92 | $23.35 | 5,747 | $207.35 M |
| 04/11/2024 | $23.61 | $23.92 (1.31%) | $23.96 | $23.60 | 6,475 | $212.04 M |
| 04/10/2024 | $24.00 | $23.71 (-1.21%) | $24.00 | $22.13 | 23,116 | $210.18 M |
| 04/09/2024 | $24.47 | $24.31 (-0.65%) | $24.80 | $24.02 | 6,011 | $215.50 M |
| 04/08/2024 | $24.89 | $24.65 (-0.96%) | $24.89 | $24.62 | 8,123 | $218.52 M |
