Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $32.55 | $32.75 (0.61%) | $32.94 | $32.51 | 67,660 | $860.67 M |
| 07/02/2024 | $32.63 | $32.70 (0.21%) | $32.99 | $31.90 | 93,585 | $859.36 M |
| 07/01/2024 | $32.41 | $32.63 (0.68%) | $32.73 | $32.26 | 254,066 | $857.52 M |
| 06/28/2024 | $33.08 | $32.77 (-0.94%) | $33.08 | $32.36 | 610,369 | $861.20 M |
| 06/27/2024 | $33.17 | $32.75 (-1.27%) | $33.17 | $32.39 | 148,503 | $860.67 M |
| 06/26/2024 | $33.26 | $32.92 (-1.02%) | $33.62 | $32.92 | 151,925 | $865.14 M |
| 06/25/2024 | $33.55 | $33.31 (-0.72%) | $33.77 | $32.84 | 174,101 | $875.39 M |
| 06/24/2024 | $33.96 | $33.47 (-1.44%) | $34.35 | $33.26 | 237,609 | $879.59 M |
| 06/21/2024 | $33.86 | $33.82 (-0.12%) | $34.00 | $33.72 | 290,232 | $888.79 M |
| 06/20/2024 | $33.36 | $33.82 (1.38%) | $33.83 | $33.36 | 213,620 | $888.79 M |
| 06/18/2024 | $33.93 | $33.67 (-0.77%) | $34.16 | $33.61 | 194,652 | $884.85 M |
| 06/17/2024 | $32.89 | $33.76 (2.65%) | $33.76 | $32.89 | 149,708 | $887.21 M |
| 06/14/2024 | $32.99 | $32.95 (-0.12%) | $33.26 | $32.95 | 222,612 | $865.93 M |
| 06/13/2024 | $33.14 | $33.06 (-0.24%) | $33.36 | $32.75 | 202,768 | $868.82 M |
| 06/12/2024 | $33.45 | $33.25 (-0.6%) | $33.50 | $33.00 | 212,024 | $873.81 M |
| 06/11/2024 | $32.94 | $33.07 (0.39%) | $33.19 | $32.83 | 91,716 | $869.08 M |
| 06/10/2024 | $32.92 | $33.03 (0.33%) | $33.10 | $32.74 | 84,812 | $868.03 M |
| 06/07/2024 | $32.63 | $32.89 (0.8%) | $32.95 | $32.61 | 193,804 | $864.35 M |
| 06/06/2024 | $32.46 | $32.62 (0.49%) | $32.88 | $32.46 | 94,600 | $857.25 M |
| 06/05/2024 | $32.85 | $32.58 (-0.82%) | $32.90 | $32.40 | 136,924 | $856.20 M |
| 06/04/2024 | $34.01 | $33.24 (-2.26%) | $34.34 | $33.03 | 185,432 | $873.55 M |
| 06/03/2024 | $33.17 | $34.01 (2.53%) | $34.15 | $33.03 | 231,660 | $893.78 M |
| 05/31/2024 | $32.34 | $33.09 (2.32%) | $33.22 | $32.13 | 227,508 | $869.34 M |
| 05/30/2024 | $31.58 | $32.19 (1.93%) | $32.32 | $31.23 | 138,720 | $845.95 M |
| 05/29/2024 | $31.24 | $31.35 (0.35%) | $31.86 | $31.06 | 172,276 | $823.88 M |
| 05/28/2024 | $31.39 | $31.50 (0.35%) | $31.65 | $31.25 | 145,612 | $827.82 M |
| 05/24/2024 | $31.20 | $31.17 (-0.1%) | $31.34 | $31.14 | 56,192 | $819.15 M |
| 05/23/2024 | $31.30 | $31.10 (-0.64%) | $31.42 | $30.96 | 112,188 | $817.31 M |
| 05/22/2024 | $31.35 | $31.29 (-0.19%) | $31.53 | $31.16 | 106,308 | $822.30 M |
| 05/21/2024 | $31.16 | $31.22 (0.19%) | $31.42 | $30.68 | 189,808 | $820.46 M |
| 05/20/2024 | $31.39 | $31.23 (-0.51%) | $31.61 | $31.23 | 65,124 | $820.72 M |
| 05/17/2024 | $31.44 | $31.39 (-0.16%) | $31.58 | $31.25 | 76,984 | $824.93 M |
| 05/16/2024 | $31.41 | $31.32 (-0.29%) | $31.41 | $31.12 | 70,068 | $823.09 M |
| 05/15/2024 | $31.52 | $31.46 (-0.19%) | $31.52 | $30.96 | 98,892 | $826.77 M |
| 05/14/2024 | $31.54 | $31.48 (-0.19%) | $31.54 | $31.25 | 111,592 | $827.29 M |
| 05/13/2024 | $31.66 | $31.22 (-1.39%) | $31.70 | $31.19 | 102,528 | $820.46 M |
| 05/10/2024 | $31.28 | $31.50 (0.7%) | $31.56 | $31.28 | 75,124 | $827.82 M |
| 05/09/2024 | $31.14 | $31.48 (1.09%) | $31.50 | $31.14 | 242,528 | $827.29 M |
| 05/08/2024 | $30.69 | $30.99 (0.98%) | $31.12 | $30.68 | 86,244 | $814.42 M |
| 05/07/2024 | $31.01 | $30.83 (-0.58%) | $31.26 | $30.82 | 112,508 | $810.21 M |
| 05/06/2024 | $30.72 | $30.80 (0.26%) | $31.43 | $30.72 | 141,568 | $809.42 M |
| 05/03/2024 | $30.19 | $30.85 (2.19%) | $31.15 | $30.19 | 177,948 | $810.48 M |
| 05/02/2024 | $30.74 | $29.87 (-2.83%) | $30.74 | $28.42 | 211,984 | $784.98 M |
| 05/01/2024 | $30.50 | $30.61 (0.36%) | $30.83 | $30.27 | 139,412 | $804.43 M |
| 04/30/2024 | $30.65 | $30.38 (-0.88%) | $30.82 | $30.36 | 127,012 | $798.39 M |
| 04/29/2024 | $30.45 | $30.88 (1.41%) | $30.89 | $30.45 | 102,320 | $811.53 M |
| 04/26/2024 | $30.66 | $30.44 (-0.72%) | $30.74 | $30.37 | 99,508 | $799.96 M |
| 04/25/2024 | $30.67 | $30.78 (0.36%) | $30.97 | $30.62 | 197,808 | $808.90 M |
| 04/24/2024 | $30.86 | $30.95 (0.29%) | $31.01 | $30.77 | 66,304 | $813.37 M |
| 04/23/2024 | $30.90 | $30.87 (-0.1%) | $31.05 | $30.83 | 68,636 | $811.26 M |
| 04/22/2024 | $30.69 | $30.70 (0.03%) | $30.82 | $30.55 | 150,188 | $806.80 M |
| 04/19/2024 | $30.25 | $30.59 (1.12%) | $30.98 | $29.98 | 83,844 | $803.91 M |
| 04/18/2024 | $30.10 | $30.34 (0.8%) | $30.50 | $30.10 | 155,204 | $797.34 M |
| 04/17/2024 | $30.28 | $30.15 (-0.43%) | $30.59 | $30.12 | 121,196 | $792.34 M |
| 04/16/2024 | $29.91 | $30.29 (1.27%) | $30.39 | $29.91 | 100,056 | $796.02 M |
| 04/15/2024 | $30.16 | $30.15 (-0.03%) | $30.35 | $30.06 | 134,568 | $792.34 M |
| 04/12/2024 | $29.96 | $30.05 (0.3%) | $30.15 | $29.70 | 82,732 | $789.71 M |
| 04/11/2024 | $30.17 | $29.96 (-0.7%) | $30.17 | $29.78 | 191,800 | $787.35 M |
| 04/10/2024 | $30.03 | $29.89 (-0.47%) | $30.09 | $29.70 | 191,012 | $785.51 M |
| 04/09/2024 | $30.70 | $30.55 (-0.49%) | $30.83 | $30.49 | 75,232 | $802.85 M |
| 04/08/2024 | $30.66 | $30.74 (0.26%) | $30.93 | $30.65 | 51,364 | $807.85 M |
| 04/05/2024 | $30.26 | $30.87 (2.02%) | $30.88 | $30.26 | 70,880 | $811.26 M |
| 04/04/2024 | $31.23 | $30.26 (-3.11%) | $31.29 | $30.25 | 131,952 | $794.97 M |
