Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $26.65 | $26.24 (-1.54%) | $26.79 | $26.21 | 249,807 | $1.87 B |
| 07/02/2024 | $26.44 | $26.47 (0.11%) | $26.81 | $26.04 | 407,500 | $1.89 B |
| 07/01/2024 | $26.40 | $26.46 (0.23%) | $26.69 | $26.16 | 518,510 | $1.89 B |
| 06/28/2024 | $26.56 | $26.49 (-0.26%) | $26.95 | $25.98 | 887,389 | $1.89 B |
| 06/27/2024 | $26.31 | $26.42 (0.42%) | $26.72 | $25.34 | 722,856 | $1.89 B |
| 06/26/2024 | $25.44 | $26.15 (2.79%) | $26.22 | $25.11 | 997,526 | $1.87 B |
| 06/25/2024 | $25.83 | $25.64 (-0.74%) | $25.96 | $24.49 | 487,843 | $1.83 B |
| 06/24/2024 | $25.67 | $26.00 (1.29%) | $26.31 | $25.59 | 443,361 | $1.86 B |
| 06/21/2024 | $25.06 | $25.60 (2.15%) | $25.63 | $24.82 | 1.75 M | $1.86 B |
| 06/20/2024 | $25.10 | $25.10 (0%) | $25.40 | $25.03 | 391,019 | $1.83 B |
| 06/18/2024 | $25.10 | $25.19 (0.36%) | $25.56 | $25.06 | 395,971 | $1.83 B |
| 06/17/2024 | $25.00 | $25.09 (0.36%) | $25.19 | $24.73 | 363,907 | $1.82 B |
| 06/14/2024 | $25.21 | $25.09 (-0.48%) | $25.21 | $24.78 | 286,716 | $1.82 B |
| 06/13/2024 | $25.70 | $25.42 (-1.09%) | $25.72 | $25.03 | 299,558 | $1.85 B |
| 06/12/2024 | $25.93 | $25.76 (-0.66%) | $26.24 | $25.62 | 357,040 | $1.87 B |
| 06/11/2024 | $25.22 | $25.19 (-0.12%) | $25.28 | $24.97 | 321,223 | $1.83 B |
| 06/10/2024 | $25.37 | $25.47 (0.39%) | $25.56 | $25.05 | 331,094 | $1.85 B |
| 06/07/2024 | $25.79 | $25.82 (0.12%) | $26.04 | $25.69 | 335,773 | $1.88 B |
| 06/06/2024 | $26.52 | $26.14 (-1.43%) | $26.73 | $26.04 | 277,671 | $1.90 B |
| 06/05/2024 | $27.01 | $26.75 (-0.96%) | $27.09 | $26.41 | 332,643 | $1.95 B |
| 06/04/2024 | $27.48 | $26.95 (-1.93%) | $27.65 | $26.52 | 402,545 | $1.96 B |
| 06/03/2024 | $27.89 | $27.81 (-0.29%) | $27.89 | $27.53 | 463,257 | $2.02 B |
| 05/31/2024 | $27.26 | $27.58 (1.17%) | $27.59 | $27.06 | 507,666 | $2.01 B |
| 05/30/2024 | $26.16 | $27.23 (4.09%) | $27.26 | $26.16 | 495,649 | $1.98 B |
| 05/29/2024 | $26.22 | $25.92 (-1.14%) | $26.44 | $25.86 | 284,772 | $1.88 B |
| 05/28/2024 | $26.99 | $26.67 (-1.19%) | $27.05 | $26.61 | 302,742 | $1.94 B |
| 05/24/2024 | $26.81 | $26.86 (0.19%) | $26.90 | $26.43 | 435,781 | $1.95 B |
| 05/23/2024 | $27.01 | $26.46 (-2.04%) | $27.01 | $26.39 | 389,337 | $1.92 B |
| 05/22/2024 | $27.50 | $26.99 (-1.85%) | $27.67 | $26.66 | 346,503 | $1.96 B |
| 05/21/2024 | $27.38 | $27.58 (0.73%) | $27.74 | $26.95 | 558,069 | $2.01 B |
| 05/20/2024 | $28.67 | $27.48 (-4.15%) | $28.76 | $27.28 | 656,218 | $2.00 B |
| 05/17/2024 | $28.47 | $28.67 (0.7%) | $28.93 | $28.14 | 929,860 | $2.08 B |
| 05/16/2024 | $28.19 | $28.34 (0.53%) | $28.79 | $28.16 | 585,140 | $2.06 B |
| 05/15/2024 | $28.16 | $28.25 (0.32%) | $28.26 | $27.67 | 375,435 | $2.05 B |
| 05/14/2024 | $28.02 | $27.86 (-0.57%) | $28.23 | $27.82 | 406,177 | $2.03 B |
| 05/13/2024 | $27.60 | $27.56 (-0.14%) | $27.84 | $27.35 | 327,922 | $2.00 B |
| 05/10/2024 | $27.49 | $27.33 (-0.58%) | $27.66 | $27.19 | 344,569 | $1.99 B |
| 05/09/2024 | $27.00 | $27.41 (1.52%) | $27.42 | $26.59 | 414,862 | $1.99 B |
| 05/08/2024 | $26.34 | $26.90 (2.13%) | $26.96 | $26.34 | 391,971 | $1.96 B |
| 05/07/2024 | $26.94 | $26.67 (-1%) | $27.04 | $26.60 | 449,241 | $1.94 B |
| 05/06/2024 | $26.22 | $26.81 (2.25%) | $27.07 | $26.22 | 519,025 | $1.95 B |
| 05/03/2024 | $26.51 | $26.20 (-1.17%) | $26.71 | $26.10 | 584,299 | $1.91 B |
| 05/02/2024 | $25.60 | $26.16 (2.19%) | $26.16 | $25.40 | 387,217 | $1.90 B |
| 05/01/2024 | $25.36 | $25.32 (-0.16%) | $25.98 | $25.29 | 445,807 | $1.84 B |
| 04/30/2024 | $25.89 | $25.43 (-1.78%) | $26.01 | $25.41 | 399,917 | $1.85 B |
| 04/29/2024 | $25.91 | $26.19 (1.08%) | $26.19 | $25.79 | 420,214 | $1.90 B |
| 04/26/2024 | $25.47 | $25.73 (1.02%) | $25.98 | $25.22 | 648,206 | $1.87 B |
| 04/25/2024 | $25.07 | $25.36 (1.16%) | $25.42 | $24.89 | 1.19 M | $1.84 B |
| 04/24/2024 | $25.99 | $25.35 (-2.46%) | $26.01 | $25.07 | 589,267 | $1.84 B |
| 04/23/2024 | $25.51 | $26.16 (2.55%) | $26.59 | $25.51 | 572,731 | $1.90 B |
| 04/22/2024 | $25.19 | $25.55 (1.43%) | $25.70 | $25.14 | 381,462 | $1.86 B |
| 04/19/2024 | $24.65 | $25.12 (1.91%) | $25.24 | $24.65 | 408,330 | $1.83 B |
| 04/18/2024 | $24.58 | $24.78 (0.81%) | $25.04 | $24.49 | 498,176 | $1.80 B |
| 04/17/2024 | $24.94 | $24.50 (-1.76%) | $25.15 | $24.47 | 544,599 | $1.78 B |
| 04/16/2024 | $25.14 | $24.56 (-2.31%) | $25.14 | $24.40 | 584,532 | $1.79 B |
| 04/15/2024 | $25.86 | $25.03 (-3.21%) | $26.21 | $24.79 | 670,546 | $1.82 B |
| 04/12/2024 | $25.88 | $25.98 (0.39%) | $26.44 | $25.81 | 512,735 | $1.89 B |
| 04/11/2024 | $25.90 | $26.12 (0.85%) | $26.15 | $25.69 | 447,474 | $1.90 B |
| 04/10/2024 | $27.10 | $25.72 (-5.09%) | $27.17 | $25.69 | 647,337 | $1.87 B |
| 04/09/2024 | $27.29 | $27.72 (1.58%) | $27.72 | $27.23 | 591,876 | $2.02 B |
| 04/08/2024 | $26.75 | $27.21 (1.72%) | $27.27 | $26.53 | 422,046 | $1.98 B |
| 04/05/2024 | $26.78 | $26.75 (-0.11%) | $27.13 | $26.50 | 705,153 | $1.95 B |
