Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/28/2024 | $30.23 | $30.54 (1.03%) | $30.80 | $30.15 | 622,462 | $1.72 B |
| 06/27/2024 | $29.49 | $29.81 (1.09%) | $29.95 | $29.06 | 255,427 | $1.68 B |
| 06/26/2024 | $28.84 | $29.49 (2.25%) | $29.63 | $28.81 | 242,015 | $1.66 B |
| 06/25/2024 | $29.02 | $29.15 (0.45%) | $29.40 | $28.95 | 481,159 | $1.64 B |
| 06/24/2024 | $28.76 | $29.22 (1.6%) | $29.49 | $28.64 | 206,604 | $1.64 B |
| 06/21/2024 | $28.70 | $28.64 (-0.21%) | $28.87 | $28.31 | 691,898 | $1.61 B |
| 06/20/2024 | $28.52 | $28.74 (0.77%) | $28.92 | $28.42 | 170,619 | $1.62 B |
| 06/18/2024 | $28.74 | $28.69 (-0.17%) | $29.05 | $28.59 | 147,882 | $1.61 B |
| 06/17/2024 | $28.20 | $28.88 (2.41%) | $28.88 | $28.08 | 170,392 | $1.62 B |
| 06/14/2024 | $28.40 | $28.29 (-0.39%) | $28.54 | $28.08 | 167,637 | $1.59 B |
| 06/13/2024 | $29.10 | $29.04 (-0.21%) | $29.20 | $28.58 | 177,487 | $1.63 B |
| 06/12/2024 | $29.22 | $29.28 (0.21%) | $29.83 | $28.91 | 205,580 | $1.65 B |
| 06/11/2024 | $28.23 | $28.30 (0.25%) | $28.56 | $27.98 | 173,763 | $1.59 B |
| 06/10/2024 | $28.80 | $28.49 (-1.08%) | $28.81 | $28.32 | 184,906 | $1.60 B |
| 06/07/2024 | $28.92 | $29.26 (1.18%) | $29.30 | $28.92 | 145,100 | $1.64 B |
| 06/06/2024 | $28.99 | $29.31 (1.1%) | $29.36 | $28.91 | 153,600 | $1.65 B |
| 06/05/2024 | $29.29 | $29.05 (-0.82%) | $29.30 | $28.79 | 135,000 | $1.63 B |
| 06/04/2024 | $29.10 | $28.97 (-0.45%) | $29.30 | $28.85 | 120,600 | $1.63 B |
| 06/03/2024 | $30.43 | $29.42 (-3.32%) | $30.43 | $29.36 | 204,800 | $1.65 B |
| 05/31/2024 | $29.86 | $30.12 (0.87%) | $30.24 | $29.86 | 142,700 | $1.69 B |
| 05/30/2024 | $29.61 | $29.80 (0.64%) | $29.89 | $29.34 | 119,400 | $1.68 B |
| 05/29/2024 | $29.05 | $29.20 (0.52%) | $29.33 | $28.95 | 148,100 | $1.64 B |
| 05/28/2024 | $30.34 | $29.71 (-2.08%) | $30.59 | $29.71 | 202,100 | $1.67 B |
| 05/24/2024 | $30.19 | $30.29 (0.33%) | $30.32 | $29.88 | 193,200 | $1.70 B |
| 05/23/2024 | $30.75 | $30.00 (-2.44%) | $30.91 | $29.97 | 174,600 | $1.69 B |
| 05/22/2024 | $31.37 | $30.73 (-2.04%) | $31.51 | $30.50 | 245,400 | $1.73 B |
| 05/21/2024 | $30.64 | $31.48 (2.74%) | $31.57 | $30.56 | 228,000 | $1.77 B |
| 05/20/2024 | $31.01 | $30.72 (-0.94%) | $31.08 | $30.68 | 380,400 | $1.73 B |
| 05/17/2024 | $31.36 | $30.95 (-1.31%) | $31.76 | $30.95 | 674,400 | $1.74 B |
| 05/16/2024 | $31.05 | $31.10 (0.16%) | $31.18 | $30.92 | 159,400 | $1.75 B |
| 05/15/2024 | $31.38 | $31.21 (-0.54%) | $31.46 | $30.78 | 143,800 | $1.75 B |
| 05/14/2024 | $31.12 | $30.97 (-0.48%) | $31.15 | $30.67 | 111,600 | $1.74 B |
| 05/13/2024 | $30.93 | $30.68 (-0.81%) | $30.98 | $30.61 | 153,300 | $1.72 B |
| 05/10/2024 | $30.79 | $30.68 (-0.36%) | $30.79 | $30.21 | 147,200 | $1.72 B |
| 05/09/2024 | $30.45 | $30.81 (1.18%) | $30.84 | $30.37 | 178,200 | $1.73 B |
| 05/08/2024 | $29.94 | $30.36 (1.4%) | $30.45 | $29.86 | 111,500 | $1.71 B |
| 05/07/2024 | $30.39 | $30.15 (-0.79%) | $30.65 | $30.14 | 129,700 | $1.69 B |
| 05/06/2024 | $30.35 | $30.34 (-0.03%) | $30.66 | $30.13 | 165,700 | $1.71 B |
| 05/03/2024 | $30.62 | $30.09 (-1.73%) | $30.62 | $30.08 | 176,700 | $1.69 B |
| 05/02/2024 | $29.81 | $30.10 (0.97%) | $30.32 | $29.64 | 177,500 | $1.69 B |
| 05/01/2024 | $29.55 | $29.57 (0.07%) | $30.33 | $29.36 | 206,000 | $1.66 B |
| 04/30/2024 | $29.22 | $29.06 (-0.55%) | $29.43 | $29.04 | 175,600 | $1.63 B |
| 04/29/2024 | $29.86 | $29.47 (-1.31%) | $29.97 | $29.39 | 135,100 | $1.66 B |
| 04/26/2024 | $29.91 | $29.85 (-0.2%) | $30.12 | $29.69 | 137,400 | $1.68 B |
| 04/25/2024 | $30.15 | $29.91 (-0.8%) | $30.15 | $29.29 | 320,900 | $1.68 B |
| 04/24/2024 | $29.70 | $30.66 (3.23%) | $30.73 | $28.61 | 545,400 | $1.72 B |
| 04/23/2024 | $30.08 | $30.51 (1.43%) | $30.84 | $30.00 | 187,500 | $1.71 B |
| 04/22/2024 | $29.76 | $30.01 (0.84%) | $30.39 | $29.74 | 172,700 | $1.69 B |
| 04/19/2024 | $28.59 | $29.80 (4.23%) | $29.82 | $28.59 | 220,300 | $1.68 B |
| 04/18/2024 | $28.32 | $28.77 (1.59%) | $28.99 | $28.26 | 253,100 | $1.62 B |
| 04/17/2024 | $28.81 | $28.31 (-1.74%) | $28.98 | $28.28 | 146,300 | $1.59 B |
| 04/16/2024 | $28.56 | $28.46 (-0.35%) | $28.86 | $28.28 | 341,600 | $1.60 B |
| 04/15/2024 | $29.03 | $28.85 (-0.62%) | $29.26 | $28.27 | 185,300 | $1.62 B |
| 04/12/2024 | $28.28 | $28.80 (1.84%) | $28.84 | $28.28 | 315,500 | $1.62 B |
| 04/11/2024 | $28.99 | $28.74 (-0.86%) | $29.01 | $28.47 | 144,100 | $1.62 B |
| 04/10/2024 | $29.59 | $28.90 (-2.33%) | $29.59 | $28.26 | 281,600 | $1.62 B |
| 04/09/2024 | $30.35 | $30.58 (0.76%) | $30.72 | $30.20 | 157,300 | $1.72 B |
| 04/08/2024 | $30.12 | $30.17 (0.17%) | $30.44 | $30.06 | 100,100 | $1.70 B |
| 04/05/2024 | $29.74 | $29.95 (0.71%) | $30.01 | $29.50 | 153,700 | $1.68 B |
| 04/04/2024 | $30.49 | $29.88 (-2%) | $30.70 | $29.83 | 221,700 | $1.68 B |
| 04/03/2024 | $30.15 | $30.02 (-0.43%) | $30.48 | $29.92 | 184,600 | $1.69 B |
| 04/02/2024 | $30.41 | $30.45 (0.13%) | $30.59 | $29.98 | 290,200 | $1.71 B |
| 04/01/2024 | $31.54 | $30.78 (-2.41%) | $31.54 | $30.67 | 334,500 | $1.73 B |
