Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $22.04 | $21.71 (-1.5%) | $22.14 | $21.64 | 28,975 | |
| 07/03/2024 | $22.29 | $22.17 (-0.54%) | $22.41 | $22.10 | 65,248 | $510.12 M |
| 07/02/2024 | $22.29 | $22.09 (-0.9%) | $22.50 | $21.87 | 165,152 | $508.28 M |
| 07/01/2024 | $23.43 | $22.26 (-4.99%) | $23.57 | $22.23 | 204,732 | $512.19 M |
| 06/28/2024 | $23.10 | $23.40 (1.3%) | $23.41 | $23.04 | 399,287 | $538.42 M |
| 06/27/2024 | $22.90 | $22.86 (-0.17%) | $23.16 | $22.68 | 141,784 | $525.99 M |
| 06/26/2024 | $22.38 | $22.85 (2.1%) | $22.91 | $22.32 | 297,502 | $525.76 M |
| 06/25/2024 | $23.26 | $22.53 (-3.14%) | $23.26 | $22.53 | 204,261 | $518.40 M |
| 06/24/2024 | $22.99 | $23.28 (1.26%) | $23.40 | $22.99 | 144,060 | $535.66 M |
| 06/21/2024 | $22.93 | $22.89 (-0.17%) | $23.01 | $22.79 | 209,582 | $526.68 M |
| 06/20/2024 | $22.77 | $22.95 (0.79%) | $22.99 | $22.75 | 177,947 | $528.07 M |
| 06/18/2024 | $23.13 | $22.88 (-1.08%) | $23.36 | $22.80 | 150,694 | $526.45 M |
| 06/17/2024 | $22.96 | $23.10 (0.61%) | $23.18 | $22.88 | 153,098 | $531.52 M |
| 06/14/2024 | $23.56 | $23.31 (-1.06%) | $23.96 | $23.11 | 181,663 | $536.35 M |
| 06/13/2024 | $24.29 | $24.00 (-1.19%) | $24.34 | $23.90 | 140,583 | $552.22 M |
| 06/12/2024 | $24.81 | $24.39 (-1.69%) | $25.23 | $24.38 | 342,902 | $561.20 M |
| 06/11/2024 | $24.62 | $24.19 (-1.75%) | $24.67 | $24.12 | 108,521 | $556.60 M |
| 06/10/2024 | $24.66 | $24.79 (0.53%) | $24.83 | $24.54 | 317,215 | $570.40 M |
| 06/07/2024 | $25.41 | $24.92 (-1.93%) | $25.60 | $24.80 | 137,726 | $573.39 M |
| 06/06/2024 | $25.60 | $25.58 (-0.08%) | $25.80 | $25.48 | 256,168 | $588.58 M |
| 06/05/2024 | $25.05 | $25.57 (2.08%) | $25.60 | $24.89 | 156,313 | $588.35 M |
| 06/04/2024 | $24.84 | $24.97 (0.52%) | $25.03 | $24.74 | 146,187 | $574.54 M |
| 06/03/2024 | $24.93 | $25.00 (0.28%) | $25.08 | $24.65 | 186,214 | $575.23 M |
| 05/31/2024 | $24.59 | $24.86 (1.1%) | $24.92 | $24.45 | 132,068 | $572.01 M |
| 05/30/2024 | $24.51 | $24.48 (-0.12%) | $24.66 | $24.31 | 120,462 | $563.27 M |
| 05/29/2024 | $24.83 | $24.23 (-2.42%) | $24.98 | $24.21 | 188,331 | $557.52 M |
| 05/28/2024 | $25.41 | $25.19 (-0.87%) | $25.41 | $24.92 | 231,405 | $579.61 M |
| 05/24/2024 | $25.54 | $25.26 (-1.1%) | $25.61 | $25.22 | 167,458 | $581.22 M |
| 05/23/2024 | $25.80 | $25.33 (-1.82%) | $25.83 | $25.00 | 230,823 | $582.83 M |
| 05/22/2024 | $25.53 | $25.76 (0.9%) | $25.78 | $25.49 | 163,701 | $592.72 M |
| 05/21/2024 | $25.67 | $25.62 (-0.19%) | $25.78 | $25.34 | 193,485 | $589.50 M |
| 05/20/2024 | $25.55 | $25.70 (0.59%) | $25.78 | $25.44 | 191,961 | $591.34 M |
| 05/17/2024 | $25.37 | $25.59 (0.87%) | $25.62 | $25.10 | 184,821 | $588.81 M |
| 05/16/2024 | $25.29 | $25.37 (0.32%) | $25.50 | $25.13 | 135,397 | $583.75 M |
| 05/15/2024 | $25.87 | $25.53 (-1.31%) | $26.09 | $25.51 | 146,512 | $587.43 M |
| 05/14/2024 | $25.75 | $25.62 (-0.5%) | $25.97 | $25.30 | 171,087 | $589.50 M |
| 05/13/2024 | $25.48 | $25.41 (-0.27%) | $25.71 | $25.10 | 195,990 | $584.67 M |
| 05/10/2024 | $24.93 | $25.33 (1.6%) | $25.35 | $24.78 | 190,558 | $582.83 M |
| 05/09/2024 | $24.31 | $24.81 (2.06%) | $24.81 | $24.28 | 186,137 | $570.86 M |
| 05/08/2024 | $23.65 | $24.22 (2.41%) | $24.32 | $23.63 | 189,522 | $557.29 M |
| 05/07/2024 | $23.81 | $23.82 (0.04%) | $24.14 | $23.74 | 150,141 | $548.08 M |
| 05/06/2024 | $23.79 | $23.81 (0.08%) | $24.12 | $23.66 | 167,633 | $547.85 M |
| 05/03/2024 | $23.74 | $23.54 (-0.84%) | $23.74 | $23.12 | 163,198 | $541.64 M |
| 05/02/2024 | $22.85 | $23.33 (2.1%) | $23.33 | $22.54 | 451,581 | $536.81 M |
| 05/01/2024 | $22.74 | $22.62 (-0.53%) | $22.99 | $22.44 | 347,192 | $520.47 M |
| 04/30/2024 | $21.82 | $22.64 (3.76%) | $23.08 | $21.35 | 559,606 | $520.93 M |
| 04/29/2024 | $22.54 | $22.49 (-0.22%) | $22.76 | $22.40 | 234,217 | $517.48 M |
| 04/26/2024 | $22.29 | $22.38 (0.4%) | $22.46 | $22.21 | 215,632 | $514.95 M |
| 04/25/2024 | $22.17 | $22.23 (0.27%) | $22.27 | $21.94 | 258,423 | $511.50 M |
| 04/24/2024 | $22.15 | $22.37 (0.99%) | $22.46 | $21.88 | 257,447 | $514.72 M |
| 04/23/2024 | $22.05 | $22.28 (1.04%) | $22.38 | $22.05 | 111,043 | $512.65 M |
| 04/22/2024 | $21.95 | $22.02 (0.32%) | $22.19 | $21.78 | 220,701 | $506.67 M |
| 04/19/2024 | $21.96 | $22.00 (0.18%) | $22.22 | $21.87 | 463,252 | $506.21 M |
| 04/18/2024 | $21.81 | $22.01 (0.92%) | $22.29 | $21.65 | 264,906 | $506.44 M |
| 04/17/2024 | $21.94 | $21.81 (-0.59%) | $22.09 | $21.78 | 213,531 | $501.83 M |
| 04/16/2024 | $21.55 | $21.77 (1.02%) | $21.86 | $21.42 | 250,225 | $500.91 M |
| 04/15/2024 | $21.97 | $21.65 (-1.46%) | $22.25 | $21.52 | 177,703 | $498.15 M |
| 04/12/2024 | $22.31 | $21.90 (-1.84%) | $22.43 | $21.87 | 204,164 | $503.91 M |
| 04/11/2024 | $22.40 | $22.54 (0.63%) | $22.56 | $22.09 | 248,761 | $518.63 M |
| 04/10/2024 | $22.75 | $22.36 (-1.71%) | $22.76 | $22.09 | 489,706 | $514.49 M |
| 04/09/2024 | $22.83 | $23.22 (1.71%) | $23.38 | $22.83 | 670,265 | $534.28 M |
| 04/08/2024 | $23.10 | $22.74 (-1.56%) | $23.29 | $21.88 | 730,098 | $523.23 M |
| 04/05/2024 | $23.84 | $24.00 (0.67%) | $24.09 | $23.77 | 102,548 | $552.22 M |
