Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $31.87 | $31.80 (-0.22%) | $31.87 | $31.56 | 42,493 | |
| 07/01/2024 | $32.14 | $31.80 (-1.06%) | $32.49 | $31.78 | 608,023 | $16.17 B |
| 06/28/2024 | $31.97 | $32.02 (0.16%) | $32.23 | $31.95 | 1.22 M | $16.29 B |
| 06/27/2024 | $32.10 | $31.77 (-1.03%) | $32.10 | $31.55 | 776,430 | $16.15 B |
| 06/26/2024 | $32.16 | $32.10 (-0.19%) | $32.21 | $31.70 | 853,320 | $16.32 B |
| 06/25/2024 | $32.20 | $32.21 (0.03%) | $32.42 | $31.95 | 765,571 | $16.41 B |
| 06/24/2024 | $31.95 | $32.07 (0.38%) | $32.17 | $31.81 | 1.35 M | $16.33 B |
| 06/21/2024 | $32.00 | $32.06 (0.19%) | $32.13 | $31.75 | 1.91 M | $16.33 B |
| 06/20/2024 | $31.17 | $31.91 (2.37%) | $31.92 | $31.17 | 1.18 M | $16.28 B |
| 06/18/2024 | $31.03 | $31.21 (0.58%) | $31.58 | $31.03 | 866,382 | $15.91 B |
| 06/17/2024 | $30.91 | $31.03 (0.39%) | $31.04 | $30.51 | 1.86 M | $15.85 B |
| 06/14/2024 | $30.88 | $30.94 (0.19%) | $31.05 | $30.66 | 1.06 M | $15.73 B |
| 06/13/2024 | $30.94 | $30.97 (0.1%) | $31.07 | $30.82 | 839,966 | $15.80 B |
| 06/12/2024 | $31.36 | $31.14 (-0.7%) | $31.39 | $30.90 | 817,865 | $15.84 B |
| 06/11/2024 | $31.25 | $31.10 (-0.48%) | $31.44 | $31.08 | 617,434 | $15.80 B |
| 06/10/2024 | $31.67 | $31.40 (-0.85%) | $31.67 | $31.17 | 1.04 M | $15.97 B |
| 06/07/2024 | $31.90 | $31.77 (-0.41%) | $32.23 | $31.76 | 543,920 | $16.17 B |
| 06/06/2024 | $32.12 | $31.98 (-0.44%) | $32.50 | $31.94 | 674,573 | $16.28 B |
| 06/05/2024 | $32.17 | $32.26 (0.28%) | $32.32 | $31.88 | 960,196 | $16.41 B |
| 06/04/2024 | $32.06 | $32.17 (0.34%) | $32.49 | $32.01 | 1.34 M | $16.36 B |
| 06/03/2024 | $32.14 | $32.28 (0.44%) | $32.40 | $31.89 | 1.06 M | $16.50 B |
| 05/31/2024 | $31.73 | $31.94 (0.66%) | $32.17 | $31.56 | 4.16 M | $16.32 B |
| 05/30/2024 | $31.38 | $31.71 (1.05%) | $31.92 | $31.11 | 1.38 M | $16.24 B |
| 05/29/2024 | $30.94 | $31.27 (1.07%) | $31.44 | $30.81 | 1.27 M | $16.03 B |
| 05/28/2024 | $31.15 | $31.09 (-0.19%) | $31.35 | $30.92 | 1.58 M | $15.88 B |
| 05/24/2024 | $30.71 | $31.13 (1.37%) | $31.14 | $30.68 | 817,762 | $15.93 B |
| 05/23/2024 | $30.52 | $30.65 (0.43%) | $30.85 | $30.28 | 1.98 M | $15.63 B |
| 05/22/2024 | $30.26 | $30.57 (1.02%) | $30.58 | $30.10 | 827,483 | $15.65 B |
| 05/21/2024 | $30.52 | $30.40 (-0.39%) | $30.85 | $30.40 | 926,934 | $15.58 B |
| 05/20/2024 | $30.41 | $30.58 (0.56%) | $30.65 | $30.29 | 1.55 M | $15.64 B |
| 05/17/2024 | $30.28 | $30.53 (0.83%) | $30.53 | $30.14 | 750,379 | $15.57 B |
| 05/16/2024 | $30.66 | $30.27 (-1.27%) | $30.68 | $30.18 | 890,271 | $15.49 B |
| 05/15/2024 | $31.06 | $30.61 (-1.45%) | $31.06 | $30.59 | 571,013 | $15.62 B |
| 05/14/2024 | $30.85 | $30.96 (0.36%) | $31.09 | $30.73 | 720,359 | $15.79 B |
| 05/13/2024 | $31.06 | $30.74 (-1.03%) | $31.25 | $30.73 | 1.04 M | $15.73 B |
| 05/10/2024 | $30.99 | $30.94 (-0.16%) | $31.15 | $30.74 | 838,122 | $15.84 B |
| 05/09/2024 | $30.84 | $30.80 (-0.13%) | $31.44 | $30.62 | 1.21 M | $15.79 B |
| 05/08/2024 | $29.60 | $30.59 (3.34%) | $30.59 | $29.27 | 1.47 M | $15.72 B |
| 05/07/2024 | $29.92 | $29.85 (-0.23%) | $30.16 | $29.75 | 1.09 M | $15.32 B |
| 05/06/2024 | $29.81 | $30.02 (0.7%) | $30.03 | $29.62 | 1.05 M | $15.43 B |
| 05/03/2024 | $29.39 | $29.58 (0.65%) | $29.61 | $29.30 | 717,570 | $15.44 B |
| 05/02/2024 | $28.98 | $29.25 (0.93%) | $29.26 | $28.77 | 883,945 | $15.23 B |
| 05/01/2024 | $28.67 | $28.87 (0.7%) | $29.07 | $28.60 | 682,627 | $15.07 B |
| 04/30/2024 | $29.00 | $28.68 (-1.1%) | $29.00 | $28.51 | 1.28 M | $14.92 B |
| 04/29/2024 | $28.88 | $29.15 (0.93%) | $29.25 | $28.81 | 852,662 | $15.19 B |
| 04/26/2024 | $29.16 | $28.81 (-1.2%) | $29.30 | $28.81 | 801,637 | $15.01 B |
| 04/25/2024 | $29.20 | $29.25 (0.17%) | $29.37 | $28.93 | 891,584 | $15.24 B |
| 04/24/2024 | $29.00 | $29.31 (1.07%) | $29.36 | $28.93 | 1.14 M | $15.25 B |
| 04/23/2024 | $28.95 | $29.18 (0.79%) | $29.33 | $28.94 | 962,222 | $15.25 B |
| 04/22/2024 | $29.07 | $28.97 (-0.34%) | $29.13 | $28.73 | 826,914 | $15.10 B |
| 04/19/2024 | $28.46 | $28.87 (1.44%) | $28.98 | $28.46 | 1.08 M | $15.10 B |
| 04/18/2024 | $28.13 | $28.29 (0.57%) | $28.40 | $27.99 | 622,120 | $14.80 B |
| 04/17/2024 | $28.03 | $27.99 (-0.14%) | $28.22 | $27.85 | 1.02 M | $14.65 B |
| 04/16/2024 | $27.90 | $27.95 (0.18%) | $28.13 | $27.65 | 1.17 M | $14.62 B |
| 04/15/2024 | $27.87 | $27.92 (0.18%) | $28.51 | $27.64 | 1.08 M | $14.60 B |
| 04/12/2024 | $28.15 | $27.66 (-1.74%) | $28.19 | $27.63 | 840,262 | $14.47 B |
| 04/11/2024 | $28.37 | $28.24 (-0.46%) | $28.52 | $27.92 | 916,263 | $14.79 B |
| 04/10/2024 | $28.39 | $28.37 (-0.07%) | $28.55 | $28.14 | 998,679 | $14.85 B |
| 04/09/2024 | $28.73 | $28.80 (0.24%) | $28.91 | $28.48 | 823,283 | $15.08 B |
| 04/08/2024 | $28.51 | $28.63 (0.42%) | $28.86 | $28.25 | 1.99 M | $15.01 B |
| 04/05/2024 | $28.51 | $28.45 (-0.21%) | $28.70 | $28.33 | 2.08 M | $14.92 B |
| 04/04/2024 | $28.88 | $28.42 (-1.59%) | $29.08 | $28.37 | 1.20 M | $14.98 B |
| 04/03/2024 | $28.42 | $28.71 (1.02%) | $28.77 | $28.25 | 1.37 M | $15.11 B |
| 04/02/2024 | $28.52 | $28.42 (-0.35%) | $28.98 | $28.37 | 1.60 M | $14.93 B |
