Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $26.90 | $26.24 (-2.45%) | $26.90 | $26.22 | 41,893 | $579.99 M |
| 07/03/2024 | $26.85 | $26.99 (0.52%) | $27.08 | $26.66 | 59,726 | $591.72 M |
| 07/02/2024 | $27.05 | $26.78 (-1%) | $27.37 | $26.77 | 117,093 | $587.12 M |
| 07/01/2024 | $27.95 | $27.04 (-3.26%) | $28.08 | $26.86 | 134,005 | $592.82 M |
| 06/28/2024 | $27.69 | $27.73 (0.14%) | $28.01 | $27.44 | 421,843 | $607.95 M |
| 06/27/2024 | $27.65 | $27.53 (-0.43%) | $27.73 | $27.25 | 154,285 | $603.56 M |
| 06/26/2024 | $27.65 | $27.56 (-0.33%) | $27.74 | $27.36 | 166,869 | $604.22 M |
| 06/25/2024 | $28.76 | $27.71 (-3.65%) | $28.78 | $27.61 | 161,514 | $607.51 M |
| 06/24/2024 | $28.96 | $28.85 (-0.38%) | $29.25 | $28.75 | 183,010 | $632.50 M |
| 06/21/2024 | $28.22 | $28.74 (1.84%) | $29.10 | $28.11 | 1.42 M | $630.09 M |
| 06/20/2024 | $27.78 | $28.17 (1.4%) | $28.28 | $27.78 | 171,929 | $617.59 M |
| 06/18/2024 | $27.83 | $27.91 (0.29%) | $28.42 | $27.55 | 221,540 | $611.89 M |
| 06/17/2024 | $27.72 | $27.83 (0.4%) | $27.88 | $27.41 | 188,504 | $610.14 M |
| 06/14/2024 | $28.00 | $27.68 (-1.14%) | $28.37 | $27.14 | 311,038 | $606.85 M |
| 06/13/2024 | $28.93 | $28.37 (-1.94%) | $29.08 | $28.23 | 211,154 | $621.98 M |
| 06/12/2024 | $29.25 | $29.14 (-0.38%) | $29.92 | $28.90 | 141,507 | $638.86 M |
| 06/11/2024 | $29.13 | $28.69 (-1.51%) | $29.18 | $28.62 | 131,584 | $628.99 M |
| 06/10/2024 | $29.37 | $29.37 (0%) | $29.49 | $29.06 | 147,941 | $643.90 M |
| 06/07/2024 | $29.55 | $29.46 (-0.3%) | $29.78 | $29.25 | 102,105 | $645.88 M |
| 06/06/2024 | $29.79 | $29.68 (-0.37%) | $30.05 | $29.60 | 96,582 | $650.70 M |
| 06/05/2024 | $30.45 | $29.99 (-1.51%) | $30.62 | $29.84 | 111,562 | $657.50 M |
| 06/04/2024 | $30.38 | $30.30 (-0.26%) | $30.43 | $30.05 | 80,053 | $664.29 M |
| 06/03/2024 | $30.91 | $30.40 (-1.65%) | $31.02 | $30.15 | 101,941 | $666.48 M |
| 05/31/2024 | $30.16 | $30.71 (1.82%) | $30.86 | $30.02 | 280,770 | $673.28 M |
| 05/30/2024 | $29.89 | $30.12 (0.77%) | $30.50 | $29.84 | 100,530 | $660.35 M |
| 05/29/2024 | $30.29 | $29.55 (-2.44%) | $30.40 | $29.42 | 97,836 | $647.85 M |
| 05/28/2024 | $30.38 | $30.66 (0.92%) | $30.79 | $30.09 | 151,321 | $672.18 M |
| 05/24/2024 | $30.35 | $30.35 (0%) | $30.56 | $30.09 | 113,724 | $665.39 M |
| 05/23/2024 | $30.84 | $30.08 (-2.46%) | $30.84 | $29.76 | 145,459 | $659.47 M |
| 05/22/2024 | $31.17 | $30.89 (-0.9%) | $31.45 | $30.65 | 137,223 | $677.23 M |
| 05/21/2024 | $31.46 | $31.13 (-1.05%) | $31.67 | $31.12 | 77,119 | $682.49 M |
| 05/20/2024 | $31.64 | $31.52 (-0.38%) | $31.93 | $31.51 | 152,438 | $691.04 M |
| 05/17/2024 | $31.93 | $31.73 (-0.63%) | $31.93 | $31.53 | 106,555 | $695.64 M |
| 05/16/2024 | $31.76 | $31.95 (0.6%) | $32.13 | $31.76 | 99,348 | $700.47 M |
| 05/15/2024 | $32.12 | $31.72 (-1.25%) | $32.12 | $31.63 | 109,658 | $695.42 M |
| 05/14/2024 | $32.66 | $31.84 (-2.51%) | $32.66 | $31.77 | 100,073 | $698.05 M |
| 05/13/2024 | $32.68 | $32.38 (-0.92%) | $32.94 | $32.37 | 109,100 | $709.89 M |
| 05/10/2024 | $32.61 | $32.54 (-0.21%) | $32.73 | $32.32 | 97,050 | $713.40 M |
| 05/09/2024 | $32.46 | $32.67 (0.65%) | $32.72 | $32.13 | 139,499 | $716.25 M |
| 05/08/2024 | $31.98 | $32.47 (1.53%) | $32.53 | $31.98 | 241,178 | $711.87 M |
| 05/07/2024 | $32.50 | $32.13 (-1.14%) | $32.77 | $32.12 | 138,808 | $704.41 M |
| 05/06/2024 | $32.53 | $32.44 (-0.28%) | $32.75 | $32.19 | 143,432 | $711.21 M |
| 05/03/2024 | $32.56 | $32.35 (-0.64%) | $32.56 | $31.67 | 136,083 | $709.24 M |
| 05/02/2024 | $33.01 | $32.17 (-2.54%) | $33.01 | $32.15 | 159,841 | $705.29 M |
| 05/01/2024 | $32.26 | $32.78 (1.61%) | $34.68 | $32.26 | 214,725 | $718.66 M |
| 04/30/2024 | $32.10 | $32.10 (0%) | $32.55 | $31.95 | 141,390 | $703.75 M |
| 04/29/2024 | $32.53 | $32.28 (-0.77%) | $32.79 | $32.22 | 99,451 | $707.70 M |
| 04/26/2024 | $32.20 | $32.46 (0.81%) | $32.57 | $32.20 | 97,063 | $711.65 M |
| 04/25/2024 | $32.75 | $32.28 (-1.44%) | $32.75 | $31.99 | 135,877 | $707.70 M |
| 04/24/2024 | $32.91 | $33.09 (0.55%) | $33.19 | $32.77 | 99,212 | $725.46 M |
| 04/23/2024 | $32.37 | $33.07 (2.16%) | $33.46 | $32.37 | 165,825 | $725.02 M |
| 04/22/2024 | $32.52 | $32.31 (-0.65%) | $32.82 | $32.27 | 96,302 | $708.36 M |
| 04/19/2024 | $32.00 | $32.50 (1.56%) | $32.79 | $32.00 | 139,238 | $712.52 M |
| 04/18/2024 | $31.92 | $32.10 (0.56%) | $32.33 | $31.83 | 126,315 | $703.75 M |
| 04/17/2024 | $32.35 | $31.91 (-1.36%) | $32.58 | $31.89 | 101,037 | $699.59 M |
| 04/16/2024 | $31.79 | $32.02 (0.72%) | $32.46 | $31.54 | 84,567 | $702.00 M |
| 04/15/2024 | $32.32 | $32.02 (-0.93%) | $32.37 | $31.69 | 71,765 | $702.00 M |
| 04/12/2024 | $32.22 | $32.12 (-0.31%) | $32.53 | $32.12 | 73,244 | $704.19 M |
| 04/11/2024 | $32.40 | $32.48 (0.25%) | $32.73 | $32.25 | 90,531 | $712.09 M |
| 04/10/2024 | $33.67 | $32.38 (-3.83%) | $33.67 | $32.19 | 119,096 | $709.89 M |
| 04/09/2024 | $34.00 | $34.11 (0.32%) | $34.25 | $33.88 | 67,985 | $747.82 M |
| 04/08/2024 | $33.86 | $33.99 (0.38%) | $34.30 | $33.86 | 92,764 | $745.19 M |
| 04/05/2024 | $33.47 | $33.92 (1.34%) | $33.95 | $33.22 | 115,108 | $743.66 M |
