Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/28/2024 | $33.16 | $33.45 (0.87%) | $33.60 | $33.08 | 15.86 M | $65.50 B |
| 06/27/2024 | $33.16 | $33.03 (-0.39%) | $33.22 | $32.94 | 14.25 M | $64.67 B |
| 06/26/2024 | $32.71 | $33.01 (0.92%) | $33.22 | $32.58 | 15.75 M | $64.63 B |
| 06/25/2024 | $33.09 | $32.71 (-1.15%) | $33.09 | $32.30 | 11.30 M | $64.05 B |
| 06/24/2024 | $33.54 | $33.21 (-0.98%) | $33.81 | $33.19 | 9.55 M | $65.03 B |
| 06/21/2024 | $33.44 | $33.41 (-0.09%) | $33.53 | $33.11 | 18.69 M | $65.42 B |
| 06/20/2024 | $32.83 | $33.31 (1.46%) | $33.37 | $32.78 | 10.80 M | $65.22 B |
| 06/18/2024 | $32.71 | $33.03 (0.98%) | $33.06 | $32.60 | 12.60 M | $64.67 B |
| 06/17/2024 | $32.01 | $32.61 (1.87%) | $32.71 | $31.92 | 14.40 M | $63.85 B |
| 06/14/2024 | $32.42 | $32.18 (-0.74%) | $32.42 | $31.74 | 13.29 M | $63.01 B |
| 06/13/2024 | $32.54 | $32.53 (-0.03%) | $32.68 | $32.22 | 7.84 M | $63.69 B |
| 06/12/2024 | $32.79 | $32.76 (-0.09%) | $33.12 | $32.51 | 8.23 M | $64.14 B |
| 06/11/2024 | $32.68 | $32.67 (-0.03%) | $32.83 | $32.56 | 6.76 M | $63.97 B |
| 06/10/2024 | $32.67 | $32.93 (0.8%) | $32.93 | $32.46 | 8.33 M | $64.48 B |
| 06/07/2024 | $32.86 | $32.75 (-0.33%) | $33.25 | $32.66 | 8.94 M | $64.12 B |
| 06/06/2024 | $32.98 | $32.99 (0.03%) | $33.14 | $32.84 | 7.09 M | $64.59 B |
| 06/05/2024 | $32.80 | $33.05 (0.76%) | $33.13 | $32.59 | 8.53 M | $64.71 B |
| 06/04/2024 | $33.21 | $32.77 (-1.32%) | $33.21 | $32.74 | 8.23 M | $64.16 B |
| 06/03/2024 | $33.66 | $33.18 (-1.43%) | $33.87 | $32.87 | 9.72 M | $64.97 B |
| 05/31/2024 | $33.33 | $33.75 (1.26%) | $33.83 | $33.13 | 30.35 M | $66.08 B |
| 05/30/2024 | $33.24 | $33.30 (0.18%) | $33.52 | $33.20 | 12.46 M | $65.20 B |
| 05/29/2024 | $33.21 | $33.24 (0.09%) | $33.47 | $33.08 | 8.66 M | $65.08 B |
| 05/28/2024 | $33.77 | $33.48 (-0.86%) | $33.92 | $33.45 | 9.95 M | $65.55 B |
| 05/24/2024 | $33.59 | $33.78 (0.57%) | $33.82 | $33.51 | 8.85 M | $66.14 B |
| 05/23/2024 | $34.04 | $33.50 (-1.59%) | $34.12 | $33.44 | 12.45 M | $65.59 B |
| 05/22/2024 | $33.11 | $34.01 (2.72%) | $34.05 | $33.10 | 17.39 M | $66.59 B |
| 05/21/2024 | $33.35 | $33.07 (-0.84%) | $33.36 | $32.94 | 9.17 M | $64.75 B |
| 05/20/2024 | $33.53 | $33.41 (-0.36%) | $33.63 | $33.15 | 7.80 M | $65.42 B |
| 05/17/2024 | $33.92 | $33.52 (-1.18%) | $33.94 | $33.47 | 8.22 M | $65.63 B |
| 05/16/2024 | $33.89 | $33.93 (0.12%) | $34.00 | $33.73 | 10.16 M | $66.43 B |
| 05/15/2024 | $34.07 | $33.84 (-0.68%) | $34.34 | $33.79 | 12.53 M | $66.26 B |
| 05/14/2024 | $34.52 | $33.93 (-1.71%) | $34.68 | $33.81 | 14.00 M | $66.43 B |
| 05/13/2024 | $34.58 | $34.52 (-0.17%) | $34.62 | $34.13 | 10.04 M | $67.59 B |
| 05/10/2024 | $34.60 | $34.38 (-0.64%) | $34.69 | $34.24 | 7.83 M | $67.32 B |
| 05/09/2024 | $34.22 | $34.50 (0.82%) | $34.65 | $34.08 | 11.38 M | $67.55 B |
| 05/08/2024 | $33.89 | $34.22 (0.97%) | $34.25 | $33.84 | 8.09 M | $67.00 B |
| 05/07/2024 | $33.87 | $33.96 (0.27%) | $34.14 | $33.85 | 9.55 M | $66.49 B |
| 05/06/2024 | $33.87 | $33.68 (-0.56%) | $33.98 | $33.55 | 8.99 M | $65.95 B |
| 05/03/2024 | $33.82 | $33.85 (0.09%) | $33.97 | $33.66 | 6.62 M | $66.28 B |
| 05/02/2024 | $33.31 | $33.57 (0.78%) | $33.76 | $33.16 | 9.46 M | $65.73 B |
| 05/01/2024 | $33.21 | $33.20 (-0.03%) | $33.52 | $32.96 | 12.23 M | $65.01 B |
| 04/30/2024 | $33.90 | $33.22 (-2.01%) | $33.97 | $33.13 | 17.48 M | $65.04 B |
| 04/29/2024 | $33.89 | $33.95 (0.18%) | $34.16 | $33.75 | 11.08 M | $66.47 B |
| 04/26/2024 | $33.64 | $33.99 (1.04%) | $34.17 | $33.57 | 10.66 M | $66.55 B |
| 04/25/2024 | $33.81 | $34.03 (0.65%) | $34.20 | $33.64 | 11.99 M | $66.63 B |
| 04/24/2024 | $34.43 | $33.67 (-2.21%) | $34.43 | $33.41 | 23.77 M | $65.93 B |
| 04/23/2024 | $34.62 | $34.72 (0.29%) | $34.97 | $34.51 | 19.27 M | $67.98 B |
| 04/22/2024 | $34.57 | $34.62 (0.14%) | $34.76 | $34.23 | 14.64 M | $67.79 B |
| 04/19/2024 | $34.45 | $34.34 (-0.32%) | $34.61 | $34.20 | 13.62 M | $67.24 B |
| 04/18/2024 | $34.75 | $34.39 (-1.04%) | $35.08 | $34.08 | 25.71 M | $67.34 B |
| 04/17/2024 | $34.75 | $34.16 (-1.7%) | $34.78 | $33.92 | 24.34 M | $66.89 B |
| 04/16/2024 | $35.25 | $34.84 (-1.16%) | $35.25 | $34.76 | 12.79 M | $68.22 B |
| 04/15/2024 | $35.71 | $35.14 (-1.6%) | $35.83 | $34.98 | 15.63 M | $68.80 B |
| 04/12/2024 | $35.16 | $35.34 (0.51%) | $35.48 | $35.10 | 15.16 M | $69.20 B |
| 04/11/2024 | $35.36 | $35.43 (0.2%) | $35.70 | $35.14 | 10.70 M | $69.37 B |
| 04/10/2024 | $35.54 | $35.41 (-0.37%) | $35.66 | $35.27 | 13.71 M | $69.33 B |
| 04/09/2024 | $36.00 | $35.95 (-0.14%) | $36.14 | $35.66 | 12.47 M | $70.39 B |
| 04/08/2024 | $36.13 | $36.05 (-0.22%) | $36.40 | $36.00 | 12.54 M | $70.59 B |
| 04/05/2024 | $36.28 | $36.30 (0.06%) | $36.51 | $36.15 | 8.86 M | $71.08 B |
| 04/04/2024 | $36.62 | $36.12 (-1.37%) | $36.77 | $35.96 | 12.44 M | $70.72 B |
| 04/03/2024 | $36.51 | $36.42 (-0.25%) | $36.82 | $36.28 | 9.20 M | $71.31 B |
| 04/02/2024 | $36.71 | $36.51 (-0.54%) | $36.84 | $36.30 | 10.64 M | $71.49 B |
| 04/01/2024 | $36.98 | $36.78 (-0.54%) | $37.00 | $36.56 | 12.18 M | $72.02 B |
