Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/28/2024 | $32.36 | $32.85 (1.51%) | $33.05 | $32.28 | 1.24 M | $2.47 B |
| 06/27/2024 | $31.37 | $31.94 (1.82%) | $32.03 | $31.12 | 302,403 | $2.40 B |
| 06/26/2024 | $30.77 | $31.57 (2.6%) | $31.82 | $30.77 | 348,484 | $2.37 B |
| 06/25/2024 | $31.42 | $31.03 (-1.24%) | $31.62 | $30.99 | 312,277 | $2.33 B |
| 06/24/2024 | $31.19 | $31.63 (1.41%) | $31.88 | $30.86 | 381,244 | $2.38 B |
| 06/21/2024 | $31.28 | $31.13 (-0.48%) | $31.43 | $30.89 | 1.26 M | $2.34 B |
| 06/20/2024 | $31.27 | $31.48 (0.67%) | $31.57 | $31.19 | 302,326 | $2.37 B |
| 06/18/2024 | $31.50 | $31.52 (0.06%) | $31.88 | $31.15 | 349,631 | $2.37 B |
| 06/17/2024 | $30.79 | $31.37 (1.88%) | $31.39 | $30.55 | 435,178 | $2.36 B |
| 06/14/2024 | $31.00 | $30.90 (-0.32%) | $31.18 | $30.71 | 294,366 | $2.32 B |
| 06/13/2024 | $31.67 | $31.47 (-0.63%) | $31.68 | $31.07 | 195,781 | $2.37 B |
| 06/12/2024 | $32.06 | $31.81 (-0.78%) | $32.50 | $31.60 | 350,597 | $2.39 B |
| 06/11/2024 | $30.69 | $31.05 (1.17%) | $31.32 | $30.43 | 453,433 | $2.33 B |
| 06/10/2024 | $31.09 | $30.73 (-1.16%) | $31.34 | $30.63 | 283,556 | $2.31 B |
| 06/07/2024 | $31.33 | $31.60 (0.86%) | $31.97 | $31.29 | 282,587 | $2.38 B |
| 06/06/2024 | $31.61 | $31.69 (0.25%) | $31.85 | $31.47 | 221,653 | $2.38 B |
| 06/05/2024 | $31.71 | $31.58 (-0.41%) | $31.82 | $31.33 | 234,308 | $2.37 B |
| 06/04/2024 | $31.64 | $31.42 (-0.7%) | $31.83 | $31.30 | 312,914 | $2.36 B |
| 06/03/2024 | $33.06 | $32.04 (-3.09%) | $33.06 | $31.83 | 236,066 | $2.41 B |
| 05/31/2024 | $32.30 | $32.63 (1.02%) | $32.74 | $32.26 | 317,720 | $2.45 B |
| 05/30/2024 | $32.05 | $32.12 (0.22%) | $32.28 | $31.76 | 259,091 | $2.42 B |
| 05/29/2024 | $31.30 | $31.58 (0.89%) | $31.75 | $31.06 | 458,442 | $2.37 B |
| 05/28/2024 | $32.36 | $31.95 (-1.27%) | $32.63 | $31.77 | 281,058 | $2.40 B |
| 05/24/2024 | $32.57 | $32.33 (-0.74%) | $32.58 | $32.07 | 240,732 | $2.43 B |
| 05/23/2024 | $33.14 | $32.31 (-2.5%) | $33.14 | $32.13 | 246,775 | $2.43 B |
| 05/22/2024 | $33.58 | $33.49 (-0.27%) | $33.87 | $33.33 | 254,996 | $2.52 B |
| 05/21/2024 | $33.11 | $33.75 (1.93%) | $33.95 | $33.11 | 250,601 | $2.54 B |
| 05/20/2024 | $34.26 | $33.48 (-2.28%) | $34.34 | $33.43 | 301,055 | $2.52 B |
| 05/17/2024 | $34.00 | $34.37 (1.09%) | $34.73 | $33.90 | 336,300 | $2.58 B |
| 05/16/2024 | $33.98 | $33.96 (-0.06%) | $34.16 | $33.81 | 280,500 | $2.55 B |
| 05/15/2024 | $34.14 | $34.13 (-0.03%) | $34.26 | $33.78 | 245,200 | $2.57 B |
| 05/14/2024 | $33.96 | $33.78 (-0.53%) | $33.96 | $33.51 | 224,400 | $2.54 B |
| 05/13/2024 | $34.10 | $33.38 (-2.11%) | $34.23 | $33.36 | 297,500 | $2.51 B |
| 05/10/2024 | $34.12 | $33.79 (-0.97%) | $34.28 | $33.62 | 218,900 | $2.54 B |
| 05/09/2024 | $33.90 | $34.13 (0.68%) | $34.24 | $33.80 | 260,000 | $2.57 B |
| 05/08/2024 | $33.32 | $33.79 (1.41%) | $34.02 | $33.28 | 210,400 | $2.54 B |
| 05/07/2024 | $33.65 | $33.71 (0.18%) | $34.26 | $33.65 | 344,700 | $2.53 B |
| 05/06/2024 | $33.75 | $33.63 (-0.36%) | $33.97 | $33.43 | 364,400 | $2.53 B |
| 05/03/2024 | $33.72 | $33.48 (-0.71%) | $33.98 | $33.47 | 301,000 | $2.52 B |
| 05/02/2024 | $33.01 | $33.34 (1%) | $33.47 | $32.85 | 318,600 | $2.51 B |
| 05/01/2024 | $32.26 | $32.62 (1.12%) | $33.38 | $32.13 | 354,800 | $2.45 B |
| 04/30/2024 | $32.22 | $31.77 (-1.4%) | $32.56 | $31.74 | 275,200 | $2.39 B |
| 04/29/2024 | $32.31 | $32.57 (0.8%) | $32.78 | $32.27 | 499,800 | $2.45 B |
| 04/26/2024 | $32.46 | $32.28 (-0.55%) | $32.76 | $32.21 | 244,800 | $2.43 B |
| 04/25/2024 | $32.91 | $32.48 (-1.31%) | $33.35 | $32.12 | 439,200 | $2.44 B |
| 04/24/2024 | $32.10 | $33.11 (3.15%) | $33.20 | $31.91 | 590,000 | $2.49 B |
| 04/23/2024 | $32.05 | $32.88 (2.59%) | $33.62 | $31.53 | 703,200 | $2.47 B |
| 04/22/2024 | $33.24 | $33.57 (0.99%) | $33.95 | $33.00 | 304,100 | $2.52 B |
| 04/19/2024 | $32.13 | $33.22 (3.39%) | $33.28 | $32.12 | 513,300 | $2.50 B |
| 04/18/2024 | $31.92 | $32.18 (0.81%) | $32.56 | $31.86 | 446,700 | $2.42 B |
| 04/17/2024 | $32.09 | $31.82 (-0.84%) | $32.33 | $31.77 | 1.65 M | $2.39 B |
| 04/16/2024 | $31.50 | $31.80 (0.95%) | $31.88 | $31.50 | 454,600 | $2.39 B |
| 04/15/2024 | $32.15 | $31.88 (-0.84%) | $32.54 | $31.60 | 273,400 | $2.40 B |
| 04/12/2024 | $32.01 | $32.06 (0.16%) | $32.33 | $31.83 | 380,800 | $2.41 B |
| 04/11/2024 | $32.74 | $32.35 (-1.19%) | $32.74 | $31.97 | 339,700 | $2.43 B |
| 04/10/2024 | $33.15 | $32.46 (-2.08%) | $33.36 | $32.01 | 494,100 | $2.44 B |
| 04/09/2024 | $34.07 | $34.17 (0.29%) | $34.50 | $33.86 | 310,300 | $2.57 B |
| 04/08/2024 | $33.77 | $34.00 (0.68%) | $34.15 | $33.63 | 339,000 | $2.56 B |
| 04/05/2024 | $32.93 | $33.47 (1.64%) | $33.63 | $32.92 | 308,800 | $2.52 B |
| 04/04/2024 | $33.79 | $33.20 (-1.75%) | $34.05 | $33.17 | 434,400 | $2.50 B |
| 04/03/2024 | $33.35 | $33.05 (-0.9%) | $33.90 | $32.88 | 537,800 | $2.49 B |
| 04/02/2024 | $34.27 | $33.73 (-1.58%) | $34.45 | $33.59 | 3.64 M | $2.54 B |
| 04/01/2024 | $35.33 | $34.83 (-1.42%) | $35.57 | $34.62 | 1.67 M | $2.62 B |
