Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $33.61 | $33.80 (0.57%) | $34.00 | $33.60 | 736,986 | $7.70 B |
| 07/01/2024 | $33.82 | $33.61 (-0.62%) | $33.96 | $33.43 | 907,251 | $7.66 B |
| 06/28/2024 | $33.49 | $33.71 (0.66%) | $33.88 | $33.44 | 3.17 M | $7.68 B |
| 06/27/2024 | $33.45 | $33.38 (-0.21%) | $33.69 | $33.30 | 1.18 M | $7.61 B |
| 06/26/2024 | $33.75 | $33.52 (-0.68%) | $33.83 | $33.35 | 1.15 M | $7.64 B |
| 06/25/2024 | $34.30 | $33.84 (-1.34%) | $34.33 | $33.81 | 1.22 M | $7.71 B |
| 06/24/2024 | $33.87 | $34.49 (1.83%) | $34.70 | $33.86 | 1.32 M | $7.86 B |
| 06/21/2024 | $33.81 | $33.73 (-0.24%) | $34.01 | $33.58 | 4.20 M | $7.69 B |
| 06/20/2024 | $34.00 | $33.70 (-0.88%) | $34.10 | $33.62 | 2.01 M | $7.68 B |
| 06/18/2024 | $34.17 | $34.09 (-0.23%) | $34.42 | $33.80 | 2.09 M | $7.77 B |
| 06/17/2024 | $34.08 | $34.21 (0.38%) | $34.28 | $33.56 | 1.67 M | $7.80 B |
| 06/14/2024 | $34.23 | $33.98 (-0.73%) | $34.25 | $33.33 | 1.96 M | $7.75 B |
| 06/13/2024 | $34.41 | $34.53 (0.35%) | $34.83 | $34.02 | 1.80 M | $7.87 B |
| 06/12/2024 | $34.14 | $34.50 (1.05%) | $34.61 | $33.80 | 2.39 M | $7.86 B |
| 06/11/2024 | $34.00 | $33.81 (-0.56%) | $34.00 | $33.45 | 1.48 M | $7.71 B |
| 06/10/2024 | $33.85 | $34.09 (0.71%) | $34.11 | $33.60 | 1.12 M | $7.77 B |
| 06/07/2024 | $33.98 | $34.09 (0.32%) | $34.22 | $33.86 | 861,180 | $7.77 B |
| 06/06/2024 | $34.55 | $34.24 (-0.9%) | $34.85 | $34.20 | 1.07 M | $7.80 B |
| 06/05/2024 | $34.50 | $34.69 (0.55%) | $34.75 | $34.14 | 838,469 | $7.91 B |
| 06/04/2024 | $34.92 | $34.41 (-1.46%) | $35.23 | $34.39 | 1.75 M | $7.84 B |
| 06/03/2024 | $35.01 | $35.13 (0.34%) | $35.16 | $34.86 | 813,817 | $8.01 B |
| 05/31/2024 | $34.80 | $35.00 (0.57%) | $35.04 | $34.67 | 1.42 M | $7.98 B |
| 05/30/2024 | $34.41 | $34.75 (0.99%) | $34.81 | $34.30 | 1.12 M | $7.92 B |
| 05/29/2024 | $34.13 | $34.28 (0.44%) | $34.35 | $34.10 | 1.17 M | $7.81 B |
| 05/28/2024 | $34.36 | $34.43 (0.2%) | $34.55 | $34.12 | 1.21 M | $7.85 B |
| 05/24/2024 | $34.06 | $34.36 (0.88%) | $34.37 | $33.92 | 1.09 M | $7.83 B |
| 05/23/2024 | $34.36 | $33.81 (-1.6%) | $34.37 | $33.78 | 1.47 M | $7.71 B |
| 05/22/2024 | $34.26 | $34.30 (0.12%) | $34.47 | $34.13 | 887,264 | $7.82 B |
| 05/21/2024 | $34.29 | $34.35 (0.17%) | $34.53 | $34.29 | 651,440 | $7.83 B |
| 05/20/2024 | $34.59 | $34.41 (-0.52%) | $34.67 | $34.29 | 774,549 | $7.84 B |
| 05/17/2024 | $34.52 | $34.65 (0.38%) | $34.72 | $34.34 | 737,153 | $7.90 B |
| 05/16/2024 | $34.98 | $34.62 (-1.03%) | $35.08 | $34.46 | 863,010 | $7.89 B |
| 05/15/2024 | $35.04 | $34.98 (-0.17%) | $35.06 | $34.76 | 881,367 | $7.97 B |
| 05/14/2024 | $34.96 | $34.75 (-0.6%) | $35.03 | $34.50 | 1.04 M | $7.92 B |
| 05/13/2024 | $35.23 | $34.71 (-1.48%) | $35.33 | $34.66 | 1.10 M | $7.91 B |
| 05/10/2024 | $34.89 | $35.16 (0.77%) | $35.17 | $34.70 | 1.10 M | $8.01 B |
| 05/09/2024 | $34.95 | $34.89 (-0.17%) | $35.00 | $34.77 | 848,586 | $7.95 B |
| 05/08/2024 | $34.38 | $34.86 (1.4%) | $34.89 | $34.35 | 1.41 M | $7.95 B |
| 05/07/2024 | $34.59 | $34.66 (0.2%) | $34.87 | $34.56 | 1.50 M | $7.90 B |
| 05/06/2024 | $34.40 | $34.55 (0.44%) | $34.67 | $34.31 | 1.06 M | $7.87 B |
| 05/03/2024 | $34.43 | $34.13 (-0.87%) | $34.47 | $33.95 | 1.09 M | $7.78 B |
| 05/02/2024 | $34.32 | $34.13 (-0.55%) | $34.33 | $33.92 | 1.20 M | $7.78 B |
| 05/01/2024 | $34.19 | $33.96 (-0.67%) | $34.97 | $33.95 | 1.58 M | $7.74 B |
| 04/30/2024 | $34.51 | $34.30 (-0.61%) | $34.73 | $34.08 | 1.84 M | $7.82 B |
| 04/29/2024 | $34.61 | $34.86 (0.72%) | $34.94 | $34.52 | 2.09 M | $7.95 B |
| 04/26/2024 | $33.73 | $34.71 (2.91%) | $34.76 | $33.23 | 2.15 M | $7.91 B |
| 04/25/2024 | $34.91 | $34.65 (-0.74%) | $34.91 | $34.45 | 1.60 M | $7.90 B |
| 04/24/2024 | $34.71 | $35.16 (1.3%) | $35.24 | $34.63 | 1.35 M | $8.01 B |
| 04/23/2024 | $34.19 | $34.66 (1.37%) | $34.78 | $34.16 | 991,560 | $7.90 B |
| 04/22/2024 | $34.12 | $34.25 (0.38%) | $34.42 | $33.90 | 978,059 | $7.81 B |
| 04/19/2024 | $33.52 | $33.91 (1.16%) | $33.92 | $33.52 | 1.33 M | $7.73 B |
| 04/18/2024 | $33.67 | $33.58 (-0.27%) | $33.81 | $33.42 | 1.25 M | $7.65 B |
| 04/17/2024 | $34.07 | $33.51 (-1.64%) | $34.19 | $33.40 | 1.19 M | $7.64 B |
| 04/16/2024 | $33.82 | $33.68 (-0.41%) | $33.93 | $33.49 | 1.31 M | $7.68 B |
| 04/15/2024 | $34.56 | $33.94 (-1.79%) | $34.56 | $33.72 | 1.13 M | $7.74 B |
| 04/12/2024 | $34.35 | $34.25 (-0.29%) | $34.45 | $34.23 | 1.16 M | $7.81 B |
| 04/11/2024 | $35.32 | $34.63 (-1.95%) | $35.34 | $34.51 | 1.51 M | $7.89 B |
| 04/10/2024 | $35.66 | $35.18 (-1.35%) | $35.85 | $35.12 | 1.74 M | $8.02 B |
| 04/09/2024 | $35.90 | $36.15 (0.7%) | $36.17 | $35.81 | 1.11 M | $8.24 B |
| 04/08/2024 | $36.07 | $35.90 (-0.47%) | $36.24 | $35.74 | 1.26 M | $8.18 B |
| 04/05/2024 | $35.71 | $35.91 (0.56%) | $35.93 | $35.55 | 1.22 M | $8.18 B |
| 04/04/2024 | $36.18 | $35.59 (-1.63%) | $36.25 | $35.37 | 1.33 M | $8.11 B |
| 04/03/2024 | $36.16 | $36.04 (-0.33%) | $36.31 | $35.80 | 1.56 M | $8.21 B |
