Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $26.26 | $25.18 (-4.11%) | $26.26 | $24.90 | 44,446 | $322.85 M |
| 07/03/2024 | $25.76 | $26.49 (2.83%) | $26.49 | $25.76 | 20,098 | $339.65 M |
| 07/02/2024 | $26.39 | $26.23 (-0.61%) | $26.39 | $26.09 | 14,597 | $336.32 M |
| 07/01/2024 | $26.45 | $26.24 (-0.79%) | $26.46 | $25.70 | 24,308 | $336.45 M |
| 06/28/2024 | $26.02 | $26.41 (1.5%) | $26.54 | $25.68 | 146,072 | $338.63 M |
| 06/27/2024 | $25.69 | $25.97 (1.09%) | $25.97 | $25.64 | 19,318 | $332.98 M |
| 06/26/2024 | $25.02 | $25.56 (2.16%) | $25.69 | $24.87 | 24,299 | $327.73 M |
| 06/25/2024 | $25.01 | $24.87 (-0.56%) | $25.25 | $24.57 | 37,461 | $318.88 M |
| 06/24/2024 | $25.24 | $25.02 (-0.87%) | $25.40 | $25.00 | 16,881 | $320.80 M |
| 06/21/2024 | $24.94 | $25.14 (0.8%) | $25.23 | $24.79 | 62,483 | $322.34 M |
| 06/20/2024 | $25.59 | $24.95 (-2.5%) | $25.78 | $24.91 | 21,092 | $319.91 M |
| 06/18/2024 | $25.98 | $25.56 (-1.62%) | $26.13 | $25.53 | 28,393 | $327.73 M |
| 06/17/2024 | $26.17 | $26.16 (-0.04%) | $26.19 | $25.53 | 24,548 | $335.42 M |
| 06/14/2024 | $27.19 | $26.43 (-2.8%) | $27.19 | $26.28 | 26,911 | $338.88 M |
| 06/13/2024 | $26.95 | $27.09 (0.52%) | $27.11 | $26.70 | 25,473 | $347.34 M |
| 06/12/2024 | $27.19 | $26.92 (-0.99%) | $27.46 | $26.67 | 28,719 | $345.16 M |
| 06/11/2024 | $26.51 | $27.00 (1.85%) | $27.10 | $26.51 | 18,626 | $346.19 M |
| 06/10/2024 | $26.80 | $26.64 (-0.6%) | $26.80 | $26.18 | 31,864 | $341.57 M |
| 06/07/2024 | $26.86 | $26.88 (0.07%) | $27.46 | $26.60 | 29,268 | $344.65 M |
| 06/06/2024 | $27.12 | $27.03 (-0.33%) | $27.50 | $26.53 | 37,607 | $346.58 M |
| 06/05/2024 | $27.75 | $27.53 (-0.79%) | $28.51 | $26.18 | 36,292 | $352.99 M |
| 06/04/2024 | $30.41 | $27.75 (-8.75%) | $30.41 | $27.56 | 50,727 | $355.81 M |
| 06/03/2024 | $30.44 | $30.26 (-0.59%) | $30.61 | $29.93 | 24,831 | $387.99 M |
| 05/31/2024 | $30.72 | $30.40 (-1.04%) | $30.87 | $29.93 | 37,991 | $390.00 M |
| 05/30/2024 | $30.39 | $30.61 (0.72%) | $30.94 | $30.25 | 18,302 | $392.69 M |
| 05/29/2024 | $30.50 | $30.21 (-0.95%) | $30.66 | $29.98 | 33,459 | $387.56 M |
| 05/28/2024 | $30.82 | $30.68 (-0.45%) | $30.93 | $30.28 | 29,695 | $393.59 M |
| 05/24/2024 | $30.34 | $30.79 (1.48%) | $30.81 | $30.34 | 18,106 | $395.00 M |
| 05/23/2024 | $30.10 | $30.29 (0.63%) | $30.29 | $29.75 | 43,582 | $388.59 M |
| 05/22/2024 | $29.72 | $29.98 (0.87%) | $30.02 | $29.53 | 20,983 | $384.61 M |
| 05/21/2024 | $29.97 | $29.88 (-0.3%) | $30.01 | $29.43 | 21,013 | $383.33 M |
| 05/20/2024 | $30.74 | $29.97 (-2.5%) | $30.74 | $29.79 | 22,320 | $384.48 M |
| 05/17/2024 | $31.00 | $30.63 (-1.19%) | $31.00 | $30.42 | 17,813 | $392.95 M |
| 05/16/2024 | $30.22 | $30.82 (1.99%) | $30.91 | $30.22 | 31,096 | $395.39 M |
| 05/15/2024 | $30.52 | $30.10 (-1.38%) | $30.65 | $29.83 | 28,896 | $386.15 M |
| 05/14/2024 | $29.80 | $30.28 (1.61%) | $30.35 | $29.56 | 27,034 | $388.46 M |
| 05/13/2024 | $29.99 | $29.83 (-0.53%) | $30.25 | $29.80 | 24,368 | $382.69 M |
| 05/10/2024 | $29.81 | $29.75 (-0.2%) | $30.00 | $29.66 | 25,223 | $381.66 M |
| 05/09/2024 | $29.48 | $29.81 (1.12%) | $29.81 | $29.48 | 19,793 | $382.43 M |
| 05/08/2024 | $29.45 | $29.30 (-0.51%) | $29.62 | $29.25 | 28,612 | $375.89 M |
| 05/07/2024 | $29.10 | $29.45 (1.2%) | $29.63 | $29.10 | 16,627 | $377.81 M |
| 05/06/2024 | $28.74 | $28.99 (0.87%) | $29.05 | $28.34 | 23,498 | $371.91 M |
| 05/03/2024 | $28.32 | $28.75 (1.52%) | $28.75 | $28.21 | 18,193 | $368.83 M |
| 05/02/2024 | $28.33 | $28.47 (0.49%) | $28.80 | $27.85 | 26,918 | $365.24 M |
| 05/01/2024 | $28.10 | $28.32 (0.78%) | $28.68 | $28.05 | 19,765 | $363.31 M |
| 04/30/2024 | $27.85 | $27.97 (0.43%) | $28.07 | $27.76 | 16,207 | $358.82 M |
| 04/29/2024 | $27.41 | $27.99 (2.12%) | $28.00 | $27.41 | 19,023 | $359.08 M |
| 04/26/2024 | $27.63 | $27.40 (-0.83%) | $27.65 | $27.16 | 25,314 | $351.51 M |
| 04/25/2024 | $27.62 | $27.52 (-0.36%) | $27.94 | $27.26 | 22,104 | $353.05 M |
| 04/24/2024 | $27.35 | $27.67 (1.17%) | $27.68 | $27.05 | 20,935 | $354.97 M |
| 04/23/2024 | $27.35 | $27.33 (-0.07%) | $27.67 | $26.86 | 20,108 | $350.61 M |
| 04/22/2024 | $27.55 | $27.20 (-1.27%) | $27.70 | $27.20 | 16,623 | $348.95 M |
| 04/19/2024 | $27.00 | $27.55 (2.04%) | $27.55 | $26.76 | 21,211 | $353.44 M |
| 04/18/2024 | $27.16 | $27.00 (-0.59%) | $27.58 | $26.96 | 26,077 | $346.38 M |
| 04/17/2024 | $27.60 | $27.16 (-1.59%) | $27.60 | $27.16 | 11,812 | $348.43 M |
| 04/16/2024 | $27.50 | $27.30 (-0.73%) | $27.84 | $27.21 | 23,699 | $350.23 M |
| 04/15/2024 | $27.86 | $27.48 (-1.36%) | $28.00 | $27.46 | 22,850 | $352.54 M |
| 04/12/2024 | $28.28 | $27.87 (-1.45%) | $28.28 | $27.67 | 12,658 | $357.54 M |
| 04/11/2024 | $27.97 | $28.28 (1.11%) | $28.40 | $27.62 | 21,665 | $362.80 M |
| 04/10/2024 | $28.34 | $27.99 (-1.24%) | $28.34 | $27.52 | 24,092 | $359.08 M |
| 04/09/2024 | $28.20 | $28.15 (-0.18%) | $28.36 | $28.08 | 14,628 | $361.13 M |
| 04/08/2024 | $28.21 | $28.26 (0.18%) | $28.26 | $28.02 | 12,624 | $362.54 M |
