Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $31.25 | $31.31 (0.19%) | $31.33 | $31.19 | 36,014 | $1.61 B |
| 07/03/2024 | $30.95 | $31.24 (0.94%) | $31.24 | $30.62 | 18,919 | $1.61 B |
| 07/02/2024 | $30.71 | $30.95 (0.78%) | $31.01 | $30.71 | 62,161 | $1.59 B |
| 07/01/2024 | $30.69 | $30.84 (0.49%) | $31.07 | $30.69 | 50,396 | $1.58 B |
| 06/28/2024 | $30.84 | $30.97 (0.42%) | $31.16 | $30.84 | 40,123 | $1.59 B |
| 06/27/2024 | $30.70 | $30.81 (0.36%) | $30.99 | $30.70 | 25,720 | $1.58 B |
| 06/26/2024 | $30.77 | $30.67 (-0.32%) | $30.95 | $30.60 | 89,597 | $1.58 B |
| 06/25/2024 | $30.85 | $30.83 (-0.06%) | $30.98 | $30.80 | 26,468 | $1.58 B |
| 06/24/2024 | $30.93 | $30.80 (-0.42%) | $31.05 | $30.80 | 29,587 | $1.58 B |
| 06/21/2024 | $30.62 | $30.92 (0.98%) | $31.08 | $30.62 | 47,269 | $1.59 B |
| 06/20/2024 | $30.71 | $30.69 (-0.07%) | $30.84 | $30.60 | 44,660 | $1.61 B |
| 06/18/2024 | $31.08 | $30.83 (-0.8%) | $31.08 | $30.77 | 56,536 | $1.62 B |
| 06/17/2024 | $30.46 | $30.82 (1.18%) | $30.86 | $30.44 | 49,514 | $1.61 B |
| 06/14/2024 | $30.38 | $30.48 (0.33%) | $30.54 | $30.29 | 31,444 | $1.60 B |
| 06/13/2024 | $30.51 | $30.51 (0%) | $30.70 | $30.40 | 41,425 | $1.60 B |
| 06/12/2024 | $30.66 | $30.68 (0.07%) | $30.90 | $30.60 | 32,242 | $1.61 B |
| 06/11/2024 | $30.31 | $30.49 (0.59%) | $30.76 | $30.31 | 23,134 | $1.60 B |
| 06/10/2024 | $30.56 | $30.38 (-0.59%) | $30.69 | $30.26 | 23,734 | $1.59 B |
| 06/07/2024 | $30.88 | $31.03 (0.49%) | $31.12 | $30.74 | 17,619 | $1.63 B |
| 06/06/2024 | $30.92 | $30.95 (0.1%) | $31.11 | $30.92 | 13,522 | $1.62 B |
| 06/05/2024 | $30.91 | $30.99 (0.26%) | $31.29 | $30.52 | 16,111 | $1.62 B |
| 06/04/2024 | $30.72 | $30.82 (0.33%) | $30.91 | $30.72 | 9,087 | $1.61 B |
| 06/03/2024 | $30.83 | $30.74 (-0.29%) | $31.01 | $30.67 | 14,295 | $1.61 B |
| 05/31/2024 | $30.52 | $30.79 (0.88%) | $30.80 | $30.40 | 21,257 | $1.61 B |
| 05/30/2024 | $30.24 | $30.39 (0.5%) | $30.53 | $30.24 | 27,610 | $1.59 B |
| 05/29/2024 | $30.52 | $30.33 (-0.62%) | $30.52 | $30.31 | 25,403 | $1.59 B |
| 05/28/2024 | $30.75 | $30.58 (-0.55%) | $30.86 | $30.55 | 27,186 | $1.60 B |
| 05/24/2024 | $30.70 | $30.80 (0.33%) | $30.87 | $30.68 | 23,206 | $1.61 B |
| 05/23/2024 | $30.85 | $30.53 (-1.04%) | $30.87 | $30.50 | 23,191 | $1.60 B |
| 05/22/2024 | $30.98 | $30.79 (-0.61%) | $31.00 | $30.75 | 27,319 | $1.61 B |
| 05/21/2024 | $30.69 | $30.95 (0.85%) | $31.00 | $30.69 | 26,314 | $1.62 B |
| 05/20/2024 | $30.76 | $30.84 (0.26%) | $30.91 | $30.76 | 17,910 | $1.62 B |
| 05/17/2024 | $30.85 | $30.76 (-0.29%) | $30.85 | $30.59 | 20,436 | $1.61 B |
| 05/16/2024 | $30.75 | $30.73 (-0.07%) | $30.82 | $30.59 | 27,247 | $1.61 B |
| 05/15/2024 | $30.48 | $30.72 (0.79%) | $30.77 | $30.45 | 37,257 | $1.61 B |
| 05/14/2024 | $30.37 | $30.33 (-0.13%) | $30.49 | $30.33 | 56,839 | $1.59 B |
| 05/13/2024 | $30.52 | $30.37 (-0.49%) | $30.57 | $30.30 | 31,210 | $1.59 B |
| 05/10/2024 | $30.49 | $30.45 (-0.13%) | $30.54 | $30.33 | 21,319 | $1.60 B |
| 05/09/2024 | $30.20 | $30.35 (0.5%) | $30.54 | $30.20 | 45,761 | $1.59 B |
| 05/08/2024 | $30.26 | $30.25 (-0.03%) | $30.31 | $30.07 | 19,214 | $1.59 B |
| 05/07/2024 | $30.20 | $30.28 (0.26%) | $30.35 | $30.20 | 22,195 | $1.59 B |
| 05/06/2024 | $30.05 | $30.13 (0.27%) | $30.21 | $30.01 | 33,521 | $1.58 B |
| 05/03/2024 | $29.75 | $29.92 (0.57%) | $30.03 | $29.75 | 62,202 | $1.57 B |
| 05/02/2024 | $29.71 | $29.65 (-0.2%) | $29.79 | $29.52 | 29,839 | $1.55 B |
| 05/01/2024 | $29.47 | $29.52 (0.17%) | $29.83 | $29.47 | 43,061 | $1.55 B |
| 04/30/2024 | $29.84 | $29.59 (-0.84%) | $29.87 | $29.58 | 27,513 | $1.55 B |
| 04/29/2024 | $29.86 | $29.79 (-0.23%) | $29.90 | $29.76 | 30,151 | $1.56 B |
| 04/26/2024 | $29.49 | $29.73 (0.81%) | $29.83 | $29.41 | 24,673 | $1.56 B |
| 04/25/2024 | $29.58 | $29.46 (-0.41%) | $29.59 | $29.36 | 35,853 | $1.54 B |
| 04/24/2024 | $29.97 | $29.76 (-0.7%) | $29.97 | $29.74 | 45,863 | $1.56 B |
| 04/23/2024 | $29.81 | $29.96 (0.5%) | $29.98 | $29.68 | 23,709 | $1.57 B |
| 04/22/2024 | $29.41 | $29.57 (0.54%) | $29.68 | $29.26 | 29,168 | $1.55 B |
| 04/19/2024 | $29.31 | $29.27 (-0.14%) | $29.52 | $29.25 | 38,379 | $1.53 B |
| 04/18/2024 | $29.29 | $29.32 (0.1%) | $29.52 | $29.23 | 23,551 | $1.54 B |
| 04/17/2024 | $29.49 | $29.24 (-0.85%) | $29.68 | $29.20 | 53,911 | $1.53 B |
| 04/16/2024 | $29.47 | $29.49 (0.07%) | $29.57 | $29.36 | 31,663 | $1.55 B |
| 04/15/2024 | $29.76 | $29.47 (-0.97%) | $30.00 | $29.42 | 32,997 | $1.54 B |
| 04/12/2024 | $29.97 | $29.68 (-0.97%) | $30.16 | $29.56 | 59,608 | $1.56 B |
| 04/11/2024 | $30.11 | $30.22 (0.37%) | $30.31 | $29.99 | 32,665 | $1.58 B |
| 04/10/2024 | $30.26 | $30.10 (-0.53%) | $30.30 | $30.08 | 30,084 | $1.58 B |
| 04/09/2024 | $30.49 | $30.47 (-0.07%) | $30.58 | $30.31 | 32,561 | $1.60 B |
| 04/08/2024 | $30.30 | $30.38 (0.26%) | $30.47 | $30.26 | 29,792 | $1.59 B |
