Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $28.65 | $28.50 (-0.52%) | $28.83 | $28.15 | 2,048 | $246.22 M |
| 07/02/2024 | $28.25 | $28.40 (0.53%) | $29.00 | $28.25 | 4,986 | $245.36 M |
| 07/01/2024 | $27.93 | $28.50 (2.04%) | $29.67 | $27.84 | 43,669 | $246.22 M |
| 06/28/2024 | $28.40 | $27.73 (-2.36%) | $28.40 | $27.04 | 25,860 | $239.57 M |
| 06/27/2024 | $28.25 | $28.23 (-0.07%) | $28.34 | $28.20 | 1,727 | $243.89 M |
| 06/26/2024 | $28.34 | $28.37 (0.11%) | $28.45 | $27.91 | 2,912 | $245.10 M |
| 06/25/2024 | $28.00 | $28.45 (1.61%) | $28.50 | $28.00 | 1,406 | $245.79 M |
| 06/24/2024 | $27.82 | $27.82 (0%) | $27.82 | $27.82 | 974 | $240.35 M |
| 06/21/2024 | $28.75 | $28.75 (0%) | $29.33 | $27.61 | 5,654 | $248.38 M |
| 06/20/2024 | $28.75 | $28.65 (-0.35%) | $28.75 | $28.65 | 1,153 | $247.52 M |
| 06/18/2024 | $28.71 | $28.15 (-1.95%) | $28.71 | $28.15 | 1,380 | $243.20 M |
| 06/17/2024 | $28.30 | $28.00 (-1.06%) | $28.78 | $28.00 | 5,633 | $241.90 M |
| 06/14/2024 | $28.45 | $28.45 (0%) | $28.45 | $28.45 | 1,280 | $245.79 M |
| 06/13/2024 | $29.00 | $28.78 (-0.76%) | $29.00 | $28.77 | 1,005 | $248.64 M |
| 06/12/2024 | $29.34 | $29.02 (-1.09%) | $29.34 | $29.00 | 1,704 | $250.71 M |
| 06/11/2024 | $28.89 | $28.89 (0%) | $28.89 | $28.89 | 992 | $249.59 M |
| 06/10/2024 | $28.80 | $29.10 (1.04%) | $29.17 | $28.80 | 1,927 | $251.40 M |
| 06/07/2024 | $28.28 | $28.84 (1.98%) | $28.84 | $28.28 | 8,061 | $249.16 M |
| 06/06/2024 | $27.63 | $28.60 (3.51%) | $28.87 | $27.51 | 2,579 | $247.08 M |
| 06/05/2024 | $28.25 | $28.89 (2.27%) | $28.89 | $27.96 | 2,794 | $249.59 M |
| 06/04/2024 | $28.23 | $28.28 (0.18%) | $29.11 | $28.23 | 1,575 | $244.32 M |
| 06/03/2024 | $29.49 | $28.78 (-2.41%) | $29.49 | $28.78 | 1,436 | $248.64 M |
| 05/31/2024 | $29.45 | $29.21 (-0.81%) | $29.48 | $29.13 | 3,449 | $252.35 M |
| 05/30/2024 | $27.65 | $28.58 (3.36%) | $29.48 | $27.65 | 6,175 | $246.91 M |
| 05/29/2024 | $27.54 | $27.51 (-0.11%) | $27.54 | $27.51 | 1,292 | $237.67 M |
| 05/28/2024 | $27.85 | $27.81 (-0.14%) | $28.16 | $27.80 | 4,474 | $240.26 M |
| 05/24/2024 | $27.94 | $28.01 (0.25%) | $28.25 | $27.72 | 4,082 | $241.99 M |
| 05/23/2024 | $28.15 | $28.32 (0.6%) | $28.66 | $27.94 | 28,357 | $244.67 M |
| 05/22/2024 | $28.15 | $28.24 (0.32%) | $28.42 | $27.79 | 4,892 | $243.97 M |
| 05/21/2024 | $28.23 | $28.15 (-0.28%) | $28.29 | $28.14 | 2,366 | $243.20 M |
| 05/20/2024 | $28.50 | $28.29 (-0.74%) | $28.50 | $27.72 | 6,984 | $244.41 M |
| 05/17/2024 | $28.39 | $28.30 (-0.32%) | $28.39 | $28.00 | 3,085 | $244.49 M |
| 05/16/2024 | $28.25 | $28.45 (0.71%) | $28.61 | $28.15 | 2,992 | $245.79 M |
| 05/15/2024 | $28.50 | $28.41 (-0.32%) | $28.50 | $28.41 | 1,449 | $245.44 M |
| 05/14/2024 | $28.00 | $28.41 (1.46%) | $28.67 | $28.00 | 3,050 | $245.44 M |
| 05/13/2024 | $28.20 | $27.69 (-1.81%) | $28.20 | $27.19 | 8,257 | $239.22 M |
| 05/10/2024 | $30.28 | $28.35 (-6.37%) | $30.28 | $27.21 | 9,806 | $244.92 M |
| 05/09/2024 | $29.55 | $30.56 (3.42%) | $30.92 | $29.55 | 2,623 | $264.02 M |
| 05/08/2024 | $28.33 | $29.29 (3.39%) | $29.29 | $28.33 | 517 | $253.05 M |
| 05/07/2024 | $28.21 | $28.72 (1.81%) | $29.18 | $28.16 | 29,993 | $248.12 M |
| 05/06/2024 | $28.20 | $28.21 (0.04%) | $28.31 | $27.91 | 20,783 | $243.72 M |
| 05/03/2024 | $28.61 | $28.21 (-1.4%) | $28.61 | $27.66 | 14,430 | $243.72 M |
| 05/02/2024 | $28.85 | $28.23 (-2.15%) | $29.30 | $28.23 | 5,367 | $243.89 M |
| 05/01/2024 | $28.65 | $28.62 (-0.1%) | $29.14 | $28.60 | 5,922 | $247.26 M |
| 04/30/2024 | $29.75 | $28.65 (-3.7%) | $29.75 | $28.51 | 4,784 | $247.52 M |
| 04/29/2024 | $28.64 | $28.75 (0.38%) | $29.10 | $28.24 | 36,381 | $248.38 M |
| 04/26/2024 | $29.19 | $28.96 (-0.79%) | $29.20 | $28.64 | 7,704 | $250.19 M |
| 04/25/2024 | $29.45 | $29.20 (-0.85%) | $29.93 | $29.00 | 19,061 | $252.27 M |
| 04/24/2024 | $31.06 | $30.29 (-2.48%) | $31.06 | $29.57 | 4,616 | $261.68 M |
| 04/23/2024 | $31.49 | $31.39 (-0.32%) | $31.49 | $31.25 | 2,105 | $271.19 M |
| 04/22/2024 | $31.85 | $31.48 (-1.16%) | $31.86 | $31.45 | 1,587 | $271.97 M |
| 04/19/2024 | $31.59 | $31.86 (0.85%) | $31.88 | $31.59 | 2,287 | $275.25 M |
| 04/18/2024 | $31.39 | $31.88 (1.56%) | $32.30 | $31.39 | 3,403 | $275.42 M |
| 04/17/2024 | $32.01 | $32.30 (0.91%) | $32.56 | $31.79 | 4,661 | $279.05 M |
| 04/16/2024 | $33.27 | $32.71 (-1.68%) | $33.39 | $32.71 | 1,467 | $282.59 M |
| 04/15/2024 | $33.70 | $33.27 (-1.28%) | $34.09 | $32.74 | 4,119 | $287.43 M |
| 04/12/2024 | $34.92 | $34.39 (-1.52%) | $35.00 | $34.39 | 1,326 | $297.11 M |
| 04/11/2024 | $35.93 | $35.00 (-2.59%) | $35.93 | $35.00 | 6,756 | $302.38 M |
| 04/10/2024 | $35.60 | $35.60 (0%) | $35.60 | $35.60 | 1,804 | $307.56 M |
| 04/09/2024 | $35.90 | $35.89 (-0.03%) | $35.90 | $35.89 | 1,267 | $310.07 M |
| 04/08/2024 | $36.30 | $35.56 (-2.04%) | $36.30 | $35.56 | 9,447 | $307.21 M |
| 04/05/2024 | $36.18 | $35.83 (-0.97%) | $36.50 | $35.83 | 6,948 | $309.55 M |
| 04/04/2024 | $36.31 | $36.00 (-0.85%) | $37.26 | $35.80 | 21,362 | $311.02 M |
