Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $31.38 | $31.17 (-0.67%) | $31.41 | $31.06 | 137,479 | $99.78 B |
| 07/01/2024 | $31.45 | $31.17 (-0.89%) | $31.45 | $31.09 | 197,545 | $99.78 B |
| 06/28/2024 | $30.78 | $30.79 (0.03%) | $30.83 | $30.62 | 148,341 | $98.57 B |
| 06/27/2024 | $30.81 | $30.60 (-0.68%) | $30.87 | $30.52 | 105,543 | $97.96 B |
| 06/26/2024 | $30.36 | $30.35 (-0.03%) | $30.49 | $30.31 | 158,005 | $97.16 B |
| 06/25/2024 | $30.48 | $30.52 (0.13%) | $30.57 | $30.35 | 168,737 | $97.70 B |
| 06/24/2024 | $30.08 | $30.41 (1.1%) | $30.55 | $30.07 | 496,383 | $97.35 B |
| 06/21/2024 | $29.94 | $30.49 (1.84%) | $30.49 | $29.60 | 4.13 M | $97.61 B |
| 06/20/2024 | $30.26 | $30.13 (-0.43%) | $30.40 | $29.95 | 1.45 M | $96.46 B |
| 06/18/2024 | $29.64 | $29.61 (-0.1%) | $29.77 | $29.46 | 143,332 | $94.79 B |
| 06/17/2024 | $29.17 | $29.14 (-0.1%) | $29.19 | $28.93 | 220,756 | $93.29 B |
| 06/14/2024 | $29.02 | $28.94 (-0.28%) | $29.72 | $28.82 | 211,296 | $92.65 B |
| 06/13/2024 | $29.82 | $29.45 (-1.24%) | $29.82 | $29.43 | 253,201 | $94.28 B |
| 06/12/2024 | $30.45 | $30.17 (-0.92%) | $30.47 | $30.05 | 246,363 | $96.58 B |
| 06/11/2024 | $30.07 | $30.07 (0%) | $30.20 | $29.94 | 154,830 | $96.26 B |
| 06/10/2024 | $30.20 | $30.46 (0.86%) | $30.47 | $30.17 | 184,590 | $97.51 B |
| 06/07/2024 | $30.35 | $30.24 (-0.36%) | $30.46 | $30.10 | 307,679 | $96.81 B |
| 06/06/2024 | $30.37 | $30.72 (1.15%) | $30.80 | $30.36 | 869,321 | $98.34 B |
| 06/05/2024 | $30.50 | $30.45 (-0.16%) | $30.59 | $30.28 | 508,500 | $97.48 B |
| 06/04/2024 | $30.52 | $30.58 (0.2%) | $30.64 | $30.28 | 685,403 | $97.90 B |
| 06/03/2024 | $31.75 | $31.27 (-1.51%) | $31.75 | $31.16 | 382,370 | $100.10 B |
| 05/31/2024 | $31.41 | $31.53 (0.38%) | $31.57 | $31.39 | 394,825 | $100.94 B |
| 05/30/2024 | $31.02 | $31.14 (0.39%) | $31.22 | $31.02 | 158,367 | $99.69 B |
| 05/29/2024 | $31.38 | $31.12 (-0.83%) | $31.38 | $31.00 | 482,176 | $99.62 B |
| 05/28/2024 | $31.65 | $31.64 (-0.03%) | $31.75 | $31.53 | 355,542 | $101.29 B |
| 05/24/2024 | $31.27 | $31.15 (-0.38%) | $31.30 | $31.07 | 236,988 | $99.72 B |
| 05/23/2024 | $31.44 | $31.25 (-0.6%) | $31.58 | $31.09 | 588,135 | $100.04 B |
| 05/22/2024 | $31.31 | $30.90 (-1.31%) | $31.37 | $30.63 | 876,568 | $98.92 B |
| 05/21/2024 | $31.57 | $31.38 (-0.6%) | $31.74 | $31.02 | 1.91 M | $100.46 B |
| 05/20/2024 | $32.15 | $31.70 (-1.4%) | $32.15 | $31.68 | 456,322 | $101.48 B |
| 05/17/2024 | $32.19 | $32.68 (1.52%) | $32.68 | $32.15 | 250,109 | $104.62 B |
| 05/16/2024 | $32.08 | $32.20 (0.37%) | $32.23 | $32.01 | 301,488 | $103.08 B |
| 05/15/2024 | $32.83 | $32.51 (-0.97%) | $32.93 | $32.35 | 681,178 | $104.07 B |
| 05/14/2024 | $32.85 | $32.69 (-0.49%) | $32.94 | $32.67 | 284,110 | $104.65 B |
| 05/13/2024 | $32.77 | $32.73 (-0.12%) | $32.92 | $32.65 | 188,153 | $104.78 B |
| 05/10/2024 | $32.81 | $32.64 (-0.52%) | $32.81 | $32.50 | 179,414 | $104.49 B |
| 05/09/2024 | $32.19 | $32.33 (0.43%) | $32.39 | $32.00 | 226,630 | $103.50 B |
| 05/08/2024 | $31.78 | $31.98 (0.63%) | $32.11 | $31.75 | 216,857 | $102.38 B |
| 05/07/2024 | $32.14 | $32.26 (0.37%) | $32.26 | $32.07 | 206,158 | $103.27 B |
| 05/06/2024 | $31.95 | $31.95 (0%) | $32.12 | $31.87 | 161,385 | $102.28 B |
| 05/03/2024 | $31.71 | $31.71 (0%) | $31.75 | $31.53 | 95,672 | $101.51 B |
| 05/02/2024 | $31.65 | $31.61 (-0.13%) | $31.87 | $31.56 | 361,758 | $101.19 B |
| 05/01/2024 | $31.92 | $31.71 (-0.66%) | $32.04 | $31.62 | 233,343 | $101.51 B |
| 04/30/2024 | $32.69 | $32.03 (-2.02%) | $32.71 | $32.00 | 279,903 | $102.54 B |
| 04/29/2024 | $32.73 | $32.80 (0.21%) | $32.92 | $32.52 | 293,620 | $105.00 B |
| 04/26/2024 | $32.71 | $32.80 (0.28%) | $32.86 | $32.45 | 145,333 | $105.00 B |
| 04/25/2024 | $32.68 | $32.79 (0.34%) | $32.88 | $32.45 | 144,014 | $104.97 B |
| 04/24/2024 | $32.59 | $32.59 (0%) | $32.69 | $32.44 | 366,435 | $104.33 B |
| 04/23/2024 | $32.84 | $33.30 (1.4%) | $33.30 | $32.78 | 117,873 | $106.60 B |
| 04/22/2024 | $32.56 | $32.81 (0.77%) | $32.86 | $32.36 | 145,703 | $105.03 B |
| 04/19/2024 | $32.26 | $32.51 (0.77%) | $32.54 | $32.21 | 165,103 | $104.07 B |
| 04/18/2024 | $32.29 | $32.13 (-0.5%) | $32.46 | $32.07 | 171,619 | $102.86 B |
| 04/17/2024 | $32.49 | $32.52 (0.09%) | $32.67 | $32.34 | 210,262 | $104.11 B |
| 04/16/2024 | $32.42 | $32.44 (0.06%) | $32.49 | $32.14 | 362,806 | $103.85 B |
| 04/15/2024 | $33.34 | $32.86 (-1.44%) | $33.34 | $32.74 | 268,124 | $105.19 B |
| 04/12/2024 | $33.16 | $33.12 (-0.12%) | $33.62 | $33.00 | 172,546 | $106.03 B |
| 04/11/2024 | $33.51 | $32.96 (-1.64%) | $33.51 | $32.71 | 142,931 | $105.51 B |
| 04/10/2024 | $33.18 | $33.21 (0.09%) | $33.23 | $32.88 | 288,022 | $106.32 B |
| 04/09/2024 | $33.65 | $33.66 (0.03%) | $33.71 | $33.31 | 327,552 | $107.76 B |
| 04/08/2024 | $33.56 | $33.60 (0.12%) | $33.78 | $33.41 | 225,077 | $107.56 B |
| 04/05/2024 | $33.56 | $33.75 (0.57%) | $33.75 | $33.43 | 171,351 | $108.04 B |
| 04/04/2024 | $33.33 | $33.28 (-0.15%) | $33.49 | $33.08 | 254,068 | $106.54 B |
| 04/03/2024 | $32.64 | $32.77 (0.4%) | $32.88 | $32.61 | 207,809 | $104.91 B |
