Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $31.99 | $32.27 (0.88%) | $32.31 | $31.79 | 12,811 | $1.04 B |
| 07/02/2024 | $31.20 | $31.92 (2.31%) | $32.04 | $31.20 | 35,422 | $1.03 B |
| 07/01/2024 | $31.49 | $31.20 (-0.92%) | $31.49 | $30.98 | 68,221 | $1.00 B |
| 06/28/2024 | $32.17 | $32.14 (-0.09%) | $32.26 | $31.85 | 22,888 | $1.03 B |
| 06/27/2024 | $32.43 | $31.99 (-1.36%) | $32.43 | $31.94 | 17,571 | $1.03 B |
| 06/26/2024 | $31.33 | $32.11 (2.49%) | $32.14 | $31.33 | 34,208 | $1.03 B |
| 06/25/2024 | $31.89 | $31.42 (-1.47%) | $31.93 | $31.28 | 33,385 | $1.01 B |
| 06/24/2024 | $32.60 | $32.18 (-1.29%) | $32.63 | $31.82 | 62,315 | $1.04 B |
| 06/21/2024 | $32.34 | $32.36 (0.06%) | $32.47 | $31.93 | 50,697 | $1.04 B |
| 06/20/2024 | $31.24 | $31.88 (2.05%) | $32.43 | $31.15 | 72,689 | $1.03 B |
| 06/18/2024 | $30.20 | $31.12 (3.05%) | $31.17 | $30.20 | 43,145 | $1.00 B |
| 06/17/2024 | $30.32 | $30.20 (-0.4%) | $30.66 | $30.11 | 57,947 | $972.26 M |
| 06/14/2024 | $30.74 | $30.15 (-1.92%) | $30.84 | $29.94 | 137,733 | $970.65 M |
| 06/13/2024 | $31.67 | $31.30 (-1.17%) | $31.79 | $31.14 | 80,780 | $1.01 B |
| 06/12/2024 | $33.02 | $32.73 (-0.88%) | $33.04 | $32.59 | 24,552 | $1.05 B |
| 06/11/2024 | $32.41 | $32.71 (0.93%) | $32.78 | $32.00 | 71,548 | $1.05 B |
| 06/10/2024 | $33.32 | $33.60 (0.84%) | $34.01 | $33.21 | 29,442 | $1.08 B |
| 06/07/2024 | $33.10 | $33.65 (1.66%) | $33.84 | $33.08 | 35,063 | $1.08 B |
| 06/06/2024 | $33.99 | $33.26 (-2.15%) | $34.05 | $32.97 | 49,832 | $1.07 B |
| 06/05/2024 | $33.70 | $33.90 (0.59%) | $34.20 | $33.70 | 46,093 | $1.09 B |
| 06/04/2024 | $35.43 | $34.80 (-1.78%) | $35.66 | $34.70 | 65,990 | $1.12 B |
| 06/03/2024 | $36.37 | $36.24 (-0.36%) | $36.69 | $35.78 | 54,554 | $1.17 B |
| 05/31/2024 | $35.76 | $36.14 (1.06%) | $36.14 | $35.55 | 26,418 | $1.16 B |
| 05/30/2024 | $35.78 | $35.76 (-0.06%) | $35.92 | $35.42 | 29,944 | $1.15 B |
| 05/29/2024 | $35.89 | $35.75 (-0.39%) | $35.94 | $35.51 | 33,958 | $1.15 B |
| 05/28/2024 | $36.35 | $36.35 (0%) | $36.38 | $35.67 | 37,450 | $1.17 B |
| 05/24/2024 | $35.45 | $36.04 (1.66%) | $36.25 | $35.45 | 40,576 | $1.16 B |
| 05/23/2024 | $35.86 | $35.04 (-2.29%) | $36.07 | $34.51 | 53,426 | $1.13 B |
| 05/22/2024 | $35.60 | $35.55 (-0.14%) | $35.82 | $35.06 | 60,685 | $1.14 B |
| 05/21/2024 | $35.84 | $36.13 (0.81%) | $36.22 | $35.59 | 47,884 | $1.16 B |
| 05/20/2024 | $35.14 | $35.94 (2.28%) | $36.46 | $35.00 | 63,468 | $1.16 B |
| 05/17/2024 | $35.50 | $34.93 (-1.61%) | $35.50 | $34.84 | 37,296 | $1.12 B |
| 05/16/2024 | $35.21 | $34.89 (-0.91%) | $35.29 | $34.25 | 66,318 | $1.12 B |
| 05/15/2024 | $33.86 | $34.43 (1.68%) | $34.79 | $33.20 | 44,684 | $1.11 B |
| 05/14/2024 | $33.72 | $33.86 (0.42%) | $34.49 | $33.08 | 68,895 | $1.09 B |
| 05/13/2024 | $33.15 | $33.68 (1.6%) | $33.81 | $33.15 | 26,399 | $1.08 B |
| 05/10/2024 | $33.43 | $33.08 (-1.05%) | $33.69 | $33.01 | 53,315 | $1.06 B |
| 05/09/2024 | $32.85 | $33.31 (1.4%) | $33.59 | $32.84 | 44,319 | $1.07 B |
| 05/08/2024 | $32.01 | $32.63 (1.94%) | $32.90 | $31.90 | 43,628 | $1.05 B |
| 05/07/2024 | $31.67 | $32.24 (1.8%) | $32.31 | $31.67 | 37,274 | $1.04 B |
| 05/06/2024 | $31.97 | $32.15 (0.56%) | $32.20 | $31.75 | 29,445 | $1.04 B |
| 05/03/2024 | $31.87 | $31.88 (0.03%) | $32.08 | $31.63 | 28,380 | $1.03 B |
| 05/02/2024 | $30.78 | $31.10 (1.04%) | $31.29 | $30.53 | 25,802 | $1.00 B |
| 05/01/2024 | $31.46 | $30.64 (-2.61%) | $31.46 | $30.39 | 15,694 | $986.43 M |
| 04/30/2024 | $31.24 | $31.31 (0.22%) | $31.74 | $31.19 | 24,413 | $1.01 B |
| 04/29/2024 | $31.56 | $31.51 (-0.16%) | $31.56 | $30.90 | 29,803 | $1.01 B |
| 04/26/2024 | $31.16 | $31.41 (0.8%) | $31.48 | $30.79 | 57,689 | $1.01 B |
| 04/25/2024 | $30.00 | $30.80 (2.67%) | $30.81 | $29.87 | 18,989 | $991.58 M |
| 04/24/2024 | $30.41 | $30.39 (-0.07%) | $30.45 | $30.07 | 13,671 | $978.38 M |
| 04/23/2024 | $30.29 | $30.39 (0.33%) | $30.66 | $30.14 | 21,837 | $978.38 M |
| 04/22/2024 | $29.92 | $30.35 (1.44%) | $30.35 | $29.70 | 26,561 | $977.09 M |
| 04/19/2024 | $30.00 | $30.55 (1.83%) | $30.65 | $30.00 | 20,999 | $983.53 M |
| 04/18/2024 | $30.79 | $30.07 (-2.34%) | $30.79 | $29.89 | 38,708 | $968.08 M |
| 04/17/2024 | $30.97 | $30.60 (-1.19%) | $31.14 | $30.50 | 19,555 | $985.14 M |
| 04/16/2024 | $30.73 | $30.56 (-0.55%) | $30.80 | $30.26 | 31,002 | $983.85 M |
| 04/15/2024 | $31.10 | $30.48 (-1.99%) | $31.13 | $30.42 | 48,325 | $981.28 M |
| 04/12/2024 | $32.00 | $30.91 (-3.41%) | $32.14 | $30.78 | 76,727 | $995.12 M |
| 04/11/2024 | $31.43 | $31.86 (1.37%) | $31.86 | $31.39 | 58,802 | $1.03 B |
| 04/10/2024 | $29.80 | $30.70 (3.02%) | $30.78 | $29.69 | 56,128 | $988.36 M |
| 04/09/2024 | $30.68 | $30.44 (-0.78%) | $30.82 | $30.40 | 21,626 | $979.99 M |
| 04/08/2024 | $31.00 | $30.62 (-1.23%) | $31.08 | $30.53 | 55,757 | $985.78 M |
| 04/05/2024 | $31.00 | $31.18 (0.58%) | $31.51 | $30.82 | 37,570 | $1.00 B |
| 04/04/2024 | $31.16 | $30.71 (-1.44%) | $31.41 | $30.71 | 34,084 | $988.68 M |
