Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $33.60 | $33.37 (-0.68%) | $33.94 | $32.97 | 173,882 | $1.57 B |
| 07/02/2024 | $32.39 | $33.43 (3.21%) | $33.55 | $32.39 | 260,674 | $1.58 B |
| 07/01/2024 | $33.00 | $32.39 (-1.85%) | $33.17 | $31.94 | 251,541 | $1.53 B |
| 06/28/2024 | $32.32 | $33.10 (2.41%) | $33.18 | $32.01 | 594,529 | $1.56 B |
| 06/27/2024 | $31.53 | $31.94 (1.3%) | $31.96 | $31.07 | 317,479 | $1.51 B |
| 06/26/2024 | $32.07 | $31.40 (-2.09%) | $32.32 | $31.19 | 247,149 | $1.48 B |
| 06/25/2024 | $32.03 | $32.18 (0.47%) | $32.27 | $31.17 | 422,169 | $1.52 B |
| 06/24/2024 | $31.87 | $31.84 (-0.09%) | $32.20 | $31.35 | 382,549 | $1.50 B |
| 06/21/2024 | $32.15 | $31.99 (-0.5%) | $32.44 | $31.79 | 950,190 | $1.51 B |
| 06/20/2024 | $31.99 | $32.10 (0.34%) | $32.50 | $31.89 | 410,848 | $1.51 B |
| 06/18/2024 | $31.65 | $32.26 (1.93%) | $32.28 | $31.46 | 352,055 | $1.52 B |
| 06/17/2024 | $31.31 | $31.61 (0.96%) | $31.66 | $30.78 | 343,724 | $1.49 B |
| 06/14/2024 | $31.35 | $31.35 (0%) | $31.70 | $30.93 | 353,894 | $1.48 B |
| 06/13/2024 | $32.28 | $31.88 (-1.24%) | $32.57 | $31.58 | 162,350 | $1.50 B |
| 06/12/2024 | $32.09 | $32.40 (0.97%) | $32.79 | $32.09 | 310,091 | $1.53 B |
| 06/11/2024 | $30.55 | $31.21 (2.16%) | $31.21 | $30.07 | 258,683 | $1.47 B |
| 06/10/2024 | $30.90 | $30.83 (-0.23%) | $30.96 | $30.32 | 273,030 | $1.45 B |
| 06/07/2024 | $32.32 | $31.26 (-3.28%) | $32.66 | $31.03 | 273,507 | $1.47 B |
| 06/06/2024 | $32.71 | $32.69 (-0.06%) | $32.78 | $32.33 | 187,778 | $1.54 B |
| 06/05/2024 | $32.51 | $32.91 (1.23%) | $32.94 | $32.18 | 340,113 | $1.55 B |
| 06/04/2024 | $32.51 | $32.22 (-0.89%) | $32.53 | $31.87 | 311,137 | $1.52 B |
| 06/03/2024 | $32.94 | $32.71 (-0.7%) | $33.08 | $32.02 | 357,168 | $1.54 B |
| 05/31/2024 | $32.26 | $32.24 (-0.06%) | $32.34 | $31.40 | 316,462 | $1.52 B |
| 05/30/2024 | $31.72 | $32.09 (1.17%) | $32.43 | $31.72 | 373,059 | $1.51 B |
| 05/29/2024 | $31.23 | $31.54 (0.99%) | $32.11 | $31.10 | 545,306 | $1.49 B |
| 05/28/2024 | $31.85 | $31.72 (-0.41%) | $32.14 | $31.63 | 336,426 | $1.50 B |
| 05/24/2024 | $31.25 | $31.66 (1.31%) | $31.94 | $31.05 | 358,431 | $1.49 B |
| 05/23/2024 | $31.44 | $31.04 (-1.27%) | $31.69 | $30.62 | 466,981 | $1.46 B |
| 05/22/2024 | $29.39 | $30.90 (5.14%) | $30.97 | $29.38 | 430,543 | $1.46 B |
| 05/21/2024 | $29.26 | $29.33 (0.24%) | $29.50 | $29.04 | 166,034 | $1.38 B |
| 05/20/2024 | $29.58 | $29.68 (0.34%) | $30.34 | $29.48 | 238,321 | $1.40 B |
| 05/17/2024 | $29.78 | $29.55 (-0.77%) | $29.86 | $29.37 | 172,235 | $1.39 B |
| 05/16/2024 | $29.22 | $29.73 (1.75%) | $29.77 | $29.15 | 247,705 | $1.40 B |
| 05/15/2024 | $29.72 | $29.30 (-1.41%) | $29.72 | $29.23 | 135,911 | $1.38 B |
| 05/14/2024 | $29.62 | $29.44 (-0.61%) | $29.62 | $29.11 | 179,562 | $1.39 B |
| 05/13/2024 | $29.56 | $29.39 (-0.58%) | $30.13 | $29.38 | 217,754 | $1.39 B |
| 05/10/2024 | $29.38 | $29.45 (0.24%) | $29.54 | $28.90 | 167,235 | $1.39 B |
| 05/09/2024 | $29.14 | $29.28 (0.48%) | $29.29 | $28.84 | 189,704 | $1.38 B |
| 05/08/2024 | $29.20 | $29.13 (-0.24%) | $29.47 | $29.01 | 175,163 | $1.37 B |
| 05/07/2024 | $29.10 | $29.66 (1.92%) | $29.79 | $29.09 | 273,792 | $1.40 B |
| 05/06/2024 | $29.64 | $28.92 (-2.43%) | $29.76 | $28.79 | 264,709 | $1.36 B |
| 05/03/2024 | $30.34 | $29.60 (-2.44%) | $30.75 | $29.34 | 346,440 | $1.40 B |
| 05/02/2024 | $29.93 | $30.34 (1.37%) | $30.34 | $29.39 | 311,931 | $1.43 B |
| 05/01/2024 | $30.12 | $29.60 (-1.73%) | $30.40 | $29.36 | 326,121 | $1.40 B |
| 04/30/2024 | $30.79 | $30.32 (-1.53%) | $31.04 | $30.27 | 272,958 | $1.43 B |
| 04/29/2024 | $31.20 | $31.07 (-0.42%) | $31.40 | $30.87 | 340,335 | $1.46 B |
| 04/26/2024 | $30.80 | $31.08 (0.91%) | $31.48 | $30.44 | 126,840 | $1.46 B |
| 04/25/2024 | $30.02 | $30.84 (2.73%) | $30.95 | $30.02 | 312,034 | $1.45 B |
| 04/24/2024 | $30.10 | $30.36 (0.86%) | $30.53 | $29.72 | 199,231 | $1.43 B |
| 04/23/2024 | $29.02 | $29.95 (3.2%) | $30.16 | $29.02 | 214,034 | $1.41 B |
| 04/22/2024 | $29.14 | $29.07 (-0.24%) | $29.42 | $28.66 | 202,094 | $1.37 B |
| 04/19/2024 | $29.05 | $28.78 (-0.93%) | $29.46 | $28.57 | 301,668 | $1.36 B |
| 04/18/2024 | $29.62 | $29.24 (-1.28%) | $29.87 | $29.11 | 365,396 | $1.38 B |
| 04/17/2024 | $30.39 | $29.74 (-2.14%) | $30.75 | $29.73 | 259,789 | $1.40 B |
| 04/16/2024 | $30.66 | $30.47 (-0.62%) | $30.98 | $30.31 | 260,196 | $1.44 B |
| 04/15/2024 | $31.36 | $30.81 (-1.75%) | $31.62 | $30.49 | 155,886 | $1.45 B |
| 04/12/2024 | $31.51 | $31.27 (-0.76%) | $31.69 | $31.20 | 146,987 | $1.47 B |
| 04/11/2024 | $31.80 | $32.01 (0.66%) | $32.14 | $31.47 | 164,409 | $1.51 B |
| 04/10/2024 | $32.20 | $31.65 (-1.71%) | $32.42 | $31.23 | 163,204 | $1.49 B |
| 04/09/2024 | $32.71 | $33.05 (1.04%) | $33.20 | $32.71 | 114,116 | $1.56 B |
| 04/08/2024 | $32.29 | $32.42 (0.4%) | $32.59 | $32.11 | 133,842 | $1.53 B |
| 04/05/2024 | $31.57 | $32.12 (1.74%) | $32.32 | $31.55 | 241,152 | $1.51 B |
