Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $22.68 | $22.76 (0.35%) | $22.81 | $22.64 | 48,211 | $310.02 M |
| 07/03/2024 | $22.96 | $22.81 (-0.65%) | $22.97 | $22.79 | 34,981 | $310.70 M |
| 07/02/2024 | $22.51 | $22.88 (1.64%) | $22.88 | $22.50 | 49,195 | $311.65 M |
| 07/01/2024 | $22.76 | $22.52 (-1.05%) | $22.95 | $22.52 | 104,241 | $306.75 M |
| 06/28/2024 | $22.80 | $22.70 (-0.44%) | $22.93 | $22.65 | 32,010 | $309.20 M |
| 06/27/2024 | $22.94 | $22.80 (-0.61%) | $23.14 | $22.69 | 70,642 | $310.56 M |
| 06/26/2024 | $22.63 | $22.79 (0.71%) | $22.83 | $22.55 | 58,225 | $310.43 M |
| 06/25/2024 | $22.83 | $22.65 (-0.79%) | $22.83 | $22.65 | 43,650 | $308.52 M |
| 06/24/2024 | $22.84 | $22.75 (-0.39%) | $22.92 | $22.75 | 49,739 | $309.88 M |
| 06/21/2024 | $22.79 | $22.81 (0.09%) | $22.89 | $22.72 | 35,837 | $310.70 M |
| 06/20/2024 | $22.98 | $22.78 (-0.87%) | $22.99 | $22.73 | 87,429 | $310.29 M |
| 06/18/2024 | $23.01 | $22.98 (-0.13%) | $23.05 | $22.83 | 71,327 | $313.01 M |
| 06/17/2024 | $22.97 | $22.99 (0.09%) | $23.10 | $22.85 | 59,071 | $313.15 M |
| 06/14/2024 | $23.42 | $23.00 (-1.79%) | $23.46 | $22.82 | 112,341 | $313.29 M |
| 06/13/2024 | $23.66 | $23.48 (-0.76%) | $23.72 | $23.36 | 169,391 | $319.82 M |
| 06/12/2024 | $24.44 | $24.42 (-0.08%) | $24.55 | $24.34 | 145,537 | $332.63 M |
| 06/11/2024 | $24.42 | $24.27 (-0.61%) | $24.50 | $24.23 | 82,036 | $330.59 M |
| 06/10/2024 | $24.35 | $24.33 (-0.08%) | $24.54 | $24.18 | 104,649 | $331.40 M |
| 06/07/2024 | $24.12 | $24.29 (0.7%) | $24.29 | $24.01 | 73,982 | $330.86 M |
| 06/06/2024 | $24.07 | $24.20 (0.54%) | $24.27 | $24.02 | 117,385 | $329.63 M |
| 06/05/2024 | $23.98 | $24.03 (0.21%) | $24.03 | $23.81 | 85,389 | $327.32 M |
| 06/04/2024 | $23.98 | $23.92 (-0.25%) | $24.00 | $23.82 | 122,375 | $325.82 M |
| 06/03/2024 | $23.85 | $23.96 (0.46%) | $23.99 | $23.74 | 65,833 | $326.36 M |
| 05/31/2024 | $23.52 | $23.74 (0.94%) | $23.74 | $23.46 | 60,518 | $323.37 M |
| 05/30/2024 | $23.47 | $23.54 (0.3%) | $23.66 | $23.38 | 90,873 | $320.64 M |
| 05/29/2024 | $23.67 | $23.49 (-0.76%) | $23.67 | $23.42 | 70,998 | $319.96 M |
| 05/28/2024 | $23.57 | $23.67 (0.42%) | $23.75 | $23.57 | 65,368 | $322.41 M |
| 05/24/2024 | $23.71 | $23.68 (-0.13%) | $23.75 | $23.56 | 64,957 | $322.55 M |
| 05/23/2024 | $23.74 | $23.59 (-0.63%) | $23.82 | $23.50 | 166,234 | $321.32 M |
| 05/22/2024 | $23.48 | $23.22 (-1.11%) | $23.61 | $23.19 | 52,033 | $316.28 M |
| 05/21/2024 | $23.41 | $23.43 (0.09%) | $23.58 | $23.41 | 38,031 | $319.14 M |
| 05/20/2024 | $23.40 | $23.39 (-0.04%) | $23.54 | $23.37 | 30,343 | $318.60 M |
| 05/17/2024 | $23.47 | $23.41 (-0.26%) | $23.52 | $23.37 | 73,150 | $318.87 M |
| 05/16/2024 | $23.58 | $23.37 (-0.89%) | $23.58 | $23.23 | 37,391 | $318.33 M |
| 05/15/2024 | $23.48 | $23.47 (-0.04%) | $23.74 | $23.33 | 49,452 | $319.69 M |
| 05/14/2024 | $23.33 | $23.43 (0.43%) | $23.49 | $23.26 | 29,290 | $319.14 M |
| 05/13/2024 | $23.14 | $23.22 (0.35%) | $23.31 | $23.06 | 36,937 | $316.28 M |
| 05/10/2024 | $23.25 | $23.12 (-0.56%) | $23.25 | $22.91 | 63,703 | $314.92 M |
| 05/09/2024 | $22.85 | $23.03 (0.79%) | $23.08 | $22.85 | 86,143 | $313.69 M |
| 05/08/2024 | $23.05 | $22.88 (-0.74%) | $23.38 | $22.82 | 182,074 | $311.65 M |
| 05/07/2024 | $23.23 | $23.46 (0.99%) | $23.81 | $23.00 | 169,580 | $319.55 M |
| 05/06/2024 | $23.65 | $23.71 (0.25%) | $23.84 | $23.65 | 54,610 | $322.96 M |
| 05/03/2024 | $23.68 | $23.57 (-0.46%) | $23.79 | $23.53 | 31,285 | $321.05 M |
| 05/02/2024 | $23.77 | $23.62 (-0.63%) | $23.80 | $23.52 | 36,988 | $321.73 M |
| 05/01/2024 | $23.54 | $23.70 (0.68%) | $23.83 | $23.52 | 31,277 | $322.82 M |
| 04/30/2024 | $23.70 | $23.60 (-0.42%) | $23.80 | $23.51 | 36,086 | $321.46 M |
| 04/29/2024 | $23.90 | $23.66 (-1%) | $23.96 | $23.53 | 45,703 | $322.28 M |
| 04/26/2024 | $23.25 | $23.84 (2.54%) | $23.89 | $23.25 | 120,219 | $324.73 M |
| 04/25/2024 | $23.28 | $23.31 (0.13%) | $23.32 | $23.13 | 49,601 | $317.51 M |
| 04/24/2024 | $23.19 | $23.32 (0.56%) | $23.32 | $23.16 | 39,201 | $317.64 M |
| 04/23/2024 | $23.02 | $23.17 (0.65%) | $23.18 | $23.02 | 40,380 | $315.60 M |
| 04/22/2024 | $22.96 | $23.00 (0.17%) | $23.00 | $22.86 | 37,377 | $313.29 M |
| 04/19/2024 | $22.76 | $22.95 (0.83%) | $22.95 | $22.75 | 37,417 | $312.61 M |
| 04/18/2024 | $22.60 | $22.73 (0.58%) | $22.75 | $22.51 | 39,638 | $309.61 M |
| 04/17/2024 | $22.70 | $22.59 (-0.48%) | $22.78 | $22.55 | 33,657 | $307.70 M |
| 04/16/2024 | $22.80 | $22.62 (-0.79%) | $22.80 | $22.55 | 45,639 | $308.11 M |
| 04/15/2024 | $23.15 | $22.72 (-1.86%) | $23.23 | $22.65 | 76,779 | $309.47 M |
| 04/12/2024 | $23.27 | $23.08 (-0.82%) | $23.39 | $23.03 | 46,015 | $314.38 M |
| 04/11/2024 | $23.20 | $23.25 (0.22%) | $23.27 | $23.02 | 43,012 | $316.69 M |
| 04/10/2024 | $23.17 | $23.09 (-0.35%) | $23.26 | $22.98 | 43,095 | $314.51 M |
| 04/09/2024 | $23.14 | $23.31 (0.73%) | $23.35 | $23.14 | 47,129 | $317.51 M |
| 04/08/2024 | $23.10 | $23.12 (0.09%) | $23.17 | $23.04 | 37,817 | $314.92 M |
