Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/08/2024 | $31.84 | $31.88 (0.13%) | $31.95 | $31.83 | 158,211 | |
| 07/05/2024 | $32.50 | $32.45 (-0.15%) | $32.50 | $32.28 | 383,957 | $157.20 B |
| 07/03/2024 | $32.33 | $32.48 (0.46%) | $32.55 | $32.24 | 359,419 | $157.34 B |
| 07/02/2024 | $32.34 | $32.40 (0.19%) | $32.43 | $32.28 | 1.52 M | $156.96 B |
| 07/01/2024 | $32.97 | $32.86 (-0.33%) | $33.10 | $32.72 | 2.24 M | $159.18 B |
| 06/28/2024 | $32.33 | $32.24 (-0.28%) | $32.34 | $32.16 | 442,224 | $156.18 B |
| 06/27/2024 | $31.92 | $32.12 (0.63%) | $32.19 | $31.92 | 594,781 | $155.60 B |
| 06/26/2024 | $32.07 | $32.04 (-0.09%) | $32.10 | $31.91 | 449,588 | $155.21 B |
| 06/25/2024 | $32.44 | $32.41 (-0.09%) | $32.47 | $32.22 | 659,021 | $157.00 B |
| 06/24/2024 | $31.75 | $31.82 (0.22%) | $31.95 | $31.73 | 832,161 | $154.15 B |
| 06/21/2024 | $31.34 | $31.37 (0.1%) | $31.40 | $31.25 | 512,474 | $151.97 B |
| 06/20/2024 | $31.51 | $31.55 (0.13%) | $31.61 | $31.42 | 583,340 | $152.84 B |
| 06/18/2024 | $31.68 | $31.81 (0.41%) | $31.89 | $31.66 | 525,983 | $154.10 B |
| 06/17/2024 | $31.33 | $31.65 (1.02%) | $31.72 | $31.23 | 954,859 | $153.32 B |
| 06/14/2024 | $31.79 | $32.04 (0.79%) | $32.06 | $31.78 | 762,108 | $155.35 B |
| 06/13/2024 | $32.27 | $31.96 (-0.96%) | $32.29 | $31.86 | 669,263 | $154.96 B |
| 06/12/2024 | $32.82 | $32.71 (-0.34%) | $32.91 | $32.66 | 680,594 | $158.60 B |
| 06/11/2024 | $32.50 | $32.31 (-0.58%) | $32.52 | $32.26 | 616,622 | $156.66 B |
| 06/10/2024 | $32.46 | $32.75 (0.89%) | $32.79 | $32.40 | 536,390 | $158.79 B |
| 06/07/2024 | $32.04 | $32.20 (0.5%) | $32.38 | $32.04 | 809,406 | $156.13 B |
| 06/06/2024 | $32.35 | $32.36 (0.03%) | $32.42 | $32.28 | 643,008 | $156.90 B |
| 06/05/2024 | $32.45 | $32.40 (-0.15%) | $32.45 | $32.03 | 882,521 | $157.10 B |
| 06/04/2024 | $32.95 | $32.71 (-0.73%) | $33.03 | $32.65 | 872,177 | $158.60 B |
| 06/03/2024 | $33.64 | $33.60 (-0.12%) | $33.73 | $33.37 | 839,268 | $162.92 B |
| 05/31/2024 | $33.66 | $33.92 (0.77%) | $33.96 | $33.50 | 661,251 | $164.47 B |
| 05/30/2024 | $33.09 | $33.31 (0.66%) | $33.41 | $33.06 | 2.66 M | $161.51 B |
| 05/29/2024 | $32.81 | $32.79 (-0.06%) | $32.98 | $32.70 | 1.12 M | $158.99 B |
| 05/28/2024 | $33.26 | $33.23 (-0.09%) | $33.37 | $33.19 | 646,714 | $161.12 B |
| 05/24/2024 | $33.05 | $33.24 (0.57%) | $33.25 | $32.92 | 494,381 | $161.17 B |
| 05/23/2024 | $33.15 | $32.71 (-1.33%) | $33.15 | $32.65 | 699,108 | $158.60 B |
| 05/22/2024 | $33.16 | $33.08 (-0.24%) | $33.24 | $33.01 | 446,730 | $160.39 B |
| 05/21/2024 | $33.54 | $33.38 (-0.48%) | $33.58 | $33.31 | 582,314 | $161.85 B |
| 05/20/2024 | $33.90 | $33.86 (-0.12%) | $34.05 | $33.79 | 1.12 M | $164.18 B |
| 05/17/2024 | $33.30 | $33.24 (-0.18%) | $33.32 | $33.09 | 616,178 | $161.17 B |
| 05/16/2024 | $33.00 | $32.82 (-0.55%) | $33.14 | $32.82 | 1.11 M | $159.13 B |
| 05/15/2024 | $33.69 | $33.84 (0.45%) | $33.89 | $33.66 | 712,470 | $164.08 B |
| 05/14/2024 | $33.50 | $33.52 (0.06%) | $33.63 | $33.35 | 830,954 | $162.53 B |
| 05/13/2024 | $33.95 | $33.79 (-0.47%) | $34.06 | $33.78 | 843,530 | $163.84 B |
| 05/10/2024 | $34.19 | $33.78 (-1.2%) | $34.55 | $33.65 | 1.07 M | $163.79 B |
| 05/09/2024 | $33.78 | $33.94 (0.47%) | $33.97 | $33.77 | 826,832 | $164.56 B |
| 05/08/2024 | $33.77 | $33.88 (0.33%) | $33.97 | $33.64 | 739,995 | $164.27 B |
| 05/07/2024 | $34.70 | $34.33 (-1.07%) | $34.70 | $34.31 | 797,065 | $166.46 B |
| 05/06/2024 | $34.71 | $34.96 (0.72%) | $34.99 | $34.71 | 494,984 | $169.51 B |
| 05/03/2024 | $34.62 | $34.59 (-0.09%) | $34.77 | $34.45 | 743,856 | $167.72 B |
| 05/02/2024 | $34.25 | $34.36 (0.32%) | $34.46 | $34.12 | 646,802 | $166.60 B |
| 05/01/2024 | $33.92 | $33.82 (-0.29%) | $34.17 | $33.78 | 964,268 | $163.98 B |
| 04/30/2024 | $34.28 | $33.99 (-0.85%) | $34.39 | $33.99 | 1.15 M | $164.81 B |
| 04/29/2024 | $33.99 | $34.10 (0.32%) | $34.11 | $33.95 | 887,989 | $165.34 B |
| 04/26/2024 | $33.64 | $33.85 (0.62%) | $33.90 | $33.63 | 1.29 M | $164.13 B |
| 04/25/2024 | $33.55 | $33.65 (0.3%) | $33.73 | $33.31 | 1.15 M | $163.16 B |
| 04/24/2024 | $34.70 | $34.41 (-0.84%) | $34.70 | $34.33 | 699,334 | $166.84 B |
| 04/23/2024 | $34.41 | $34.58 (0.49%) | $34.60 | $34.34 | 790,765 | $167.67 B |
| 04/22/2024 | $34.21 | $34.55 (0.99%) | $34.65 | $34.18 | 1.00 M | $167.52 B |
| 04/19/2024 | $34.11 | $34.14 (0.09%) | $34.25 | $33.96 | 1.01 M | $165.53 B |
| 04/18/2024 | $34.75 | $34.45 (-0.86%) | $34.78 | $34.43 | 953,171 | $167.04 B |
| 04/17/2024 | $34.96 | $34.71 (-0.72%) | $35.03 | $34.55 | 776,854 | $168.30 B |
| 04/16/2024 | $35.34 | $35.13 (-0.59%) | $35.36 | $35.08 | 1.02 M | $170.33 B |
| 04/15/2024 | $36.51 | $35.86 (-1.78%) | $36.52 | $35.77 | 1.01 M | $173.87 B |
| 04/12/2024 | $36.41 | $36.10 (-0.85%) | $36.49 | $36.07 | 1.01 M | $175.04 B |
| 04/11/2024 | $36.76 | $36.65 (-0.3%) | $36.78 | $36.34 | 491,128 | $177.70 B |
| 04/10/2024 | $36.80 | $36.58 (-0.6%) | $36.80 | $36.50 | 833,243 | $177.36 B |
| 04/09/2024 | $37.28 | $37.04 (-0.64%) | $37.34 | $36.85 | 906,603 | $179.60 B |
| 04/08/2024 | $36.90 | $37.01 (0.3%) | $37.26 | $36.85 | 678,186 | $179.45 B |
