Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/28/2024 | $35.13 | $35.04 (-0.26%) | $35.53 | $34.63 | 690,269 | $714.78 M |
| 06/27/2024 | $35.64 | $34.79 (-2.38%) | $35.64 | $34.41 | 139,371 | $709.68 M |
| 06/26/2024 | $34.91 | $35.36 (1.29%) | $35.50 | $34.62 | 193,789 | $721.31 M |
| 06/25/2024 | $35.83 | $34.97 (-2.4%) | $35.83 | $34.78 | 175,871 | $713.35 M |
| 06/24/2024 | $35.50 | $35.89 (1.1%) | $36.33 | $35.30 | 150,366 | $732.12 M |
| 06/21/2024 | $34.98 | $35.45 (1.34%) | $35.63 | $34.78 | 222,432 | $723.15 M |
| 06/20/2024 | $35.49 | $35.13 (-1.01%) | $35.86 | $35.06 | 127,456 | $716.62 M |
| 06/18/2024 | $36.26 | $35.83 (-1.19%) | $36.40 | $35.67 | 179,323 | $730.90 M |
| 06/17/2024 | $36.25 | $36.28 (0.08%) | $36.62 | $35.80 | 149,231 | $740.08 M |
| 06/14/2024 | $36.57 | $36.21 (-0.98%) | $36.88 | $36.02 | 232,813 | $738.65 M |
| 06/13/2024 | $37.15 | $37.13 (-0.05%) | $37.39 | $36.43 | 172,557 | $757.42 M |
| 06/12/2024 | $37.94 | $37.21 (-1.92%) | $38.58 | $37.15 | 174,469 | $759.05 M |
| 06/11/2024 | $36.28 | $36.52 (0.66%) | $36.73 | $36.00 | 163,673 | $744.97 M |
| 06/10/2024 | $36.27 | $36.70 (1.19%) | $36.70 | $35.90 | 128,674 | $748.64 M |
| 06/07/2024 | $36.53 | $36.69 (0.44%) | $36.78 | $36.24 | 133,624 | $748.44 M |
| 06/06/2024 | $38.03 | $36.98 (-2.76%) | $38.39 | $36.74 | 215,191 | $754.36 M |
| 06/05/2024 | $37.83 | $38.38 (1.45%) | $38.46 | $37.27 | 138,260 | $782.91 M |
| 06/04/2024 | $38.69 | $37.88 (-2.09%) | $39.32 | $37.81 | 247,294 | $772.71 M |
| 06/03/2024 | $38.58 | $39.27 (1.79%) | $39.42 | $38.17 | 279,612 | $801.07 M |
| 05/31/2024 | $37.85 | $38.46 (1.61%) | $38.70 | $37.49 | 308,553 | $784.55 M |
| 05/30/2024 | $36.78 | $37.56 (2.12%) | $37.60 | $36.41 | 234,726 | $766.19 M |
| 05/29/2024 | $35.58 | $36.30 (2.02%) | $36.41 | $35.50 | 391,439 | $740.48 M |
| 05/28/2024 | $36.20 | $36.34 (0.39%) | $37.22 | $36.07 | 255,944 | $741.30 M |
| 05/24/2024 | $35.89 | $36.10 (0.59%) | $36.44 | $35.03 | 181,585 | $736.40 M |
| 05/23/2024 | $35.38 | $35.42 (0.11%) | $35.65 | $34.20 | 628,535 | $722.53 M |
| 05/22/2024 | $35.69 | $35.92 (0.64%) | $36.40 | $35.02 | 282,635 | $732.73 M |
| 05/21/2024 | $34.57 | $34.53 (-0.12%) | $34.62 | $34.19 | 198,189 | $704.38 M |
| 05/20/2024 | $35.00 | $34.85 (-0.43%) | $35.45 | $34.84 | 196,299 | $710.91 M |
| 05/17/2024 | $34.28 | $34.99 (2.07%) | $35.04 | $33.83 | 219,748 | $713.76 M |
| 05/16/2024 | $35.19 | $34.31 (-2.5%) | $35.19 | $34.09 | 184,093 | $699.89 M |
| 05/15/2024 | $36.41 | $35.14 (-3.49%) | $36.49 | $34.77 | 278,960 | $716.82 M |
| 05/14/2024 | $37.07 | $36.02 (-2.83%) | $37.50 | $36.00 | 263,134 | $734.77 M |
| 05/13/2024 | $36.52 | $36.65 (0.36%) | $37.41 | $36.35 | 298,016 | $747.62 M |
| 05/10/2024 | $35.64 | $35.96 (0.9%) | $36.00 | $35.21 | 275,615 | $733.55 M |
| 05/09/2024 | $35.32 | $35.72 (1.13%) | $35.95 | $35.18 | 207,206 | $728.65 M |
| 05/08/2024 | $34.98 | $35.61 (1.8%) | $35.61 | $34.62 | 282,353 | $726.41 M |
| 05/07/2024 | $34.31 | $34.45 (0.41%) | $34.48 | $34.04 | 365,408 | $702.75 M |
| 05/06/2024 | $32.90 | $34.24 (4.07%) | $34.44 | $32.90 | 405,079 | $698.46 M |
| 05/03/2024 | $32.50 | $32.64 (0.43%) | $32.95 | $32.13 | 539,478 | $665.82 M |
| 05/02/2024 | $32.00 | $31.79 (-0.66%) | $32.85 | $31.47 | 665,814 | $648.48 M |
| 05/01/2024 | $33.78 | $33.06 (-2.13%) | $34.42 | $33.04 | 530,800 | $674.39 M |
| 04/30/2024 | $34.54 | $34.02 (-1.51%) | $34.68 | $33.58 | 363,749 | $693.97 M |
| 04/29/2024 | $34.50 | $34.79 (0.84%) | $34.92 | $34.41 | 253,215 | $709.68 M |
| 04/26/2024 | $33.91 | $34.15 (0.71%) | $34.58 | $33.81 | 172,366 | $696.63 M |
| 04/25/2024 | $34.10 | $33.82 (-0.82%) | $34.12 | $32.90 | 382,259 | $689.89 M |
| 04/24/2024 | $34.19 | $34.74 (1.61%) | $35.07 | $33.78 | 371,246 | $708.66 M |
| 04/23/2024 | $34.05 | $34.01 (-0.12%) | $34.61 | $33.91 | 554,551 | $693.77 M |
| 04/22/2024 | $34.80 | $34.07 (-2.1%) | $34.80 | $33.77 | 420,100 | $694.99 M |
| 04/19/2024 | $34.02 | $34.48 (1.35%) | $35.24 | $33.85 | 538,603 | $703.36 M |
| 04/18/2024 | $34.11 | $34.16 (0.15%) | $34.66 | $33.78 | 451,277 | $696.83 M |
| 04/17/2024 | $34.95 | $33.96 (-2.83%) | $35.10 | $33.89 | 309,679 | $692.75 M |
| 04/16/2024 | $35.91 | $34.89 (-2.84%) | $35.93 | $34.72 | 345,457 | $711.72 M |
| 04/15/2024 | $36.79 | $36.14 (-1.77%) | $37.97 | $35.06 | 930,462 | $737.22 M |
| 04/12/2024 | $41.13 | $38.48 (-6.44%) | $41.21 | $38.44 | 374,416 | $784.95 M |
| 04/11/2024 | $42.15 | $41.82 (-0.78%) | $42.29 | $41.39 | 244,615 | $853.09 M |
| 04/10/2024 | $41.87 | $41.77 (-0.24%) | $42.52 | $41.23 | 174,309 | $852.07 M |
| 04/09/2024 | $42.85 | $43.23 (0.89%) | $43.45 | $42.85 | 157,367 | $881.85 M |
| 04/08/2024 | $43.23 | $42.89 (-0.79%) | $43.53 | $42.81 | 115,152 | $874.91 M |
| 04/05/2024 | $42.19 | $43.01 (1.94%) | $43.05 | $42.07 | 244,127 | $877.36 M |
| 04/04/2024 | $43.34 | $42.14 (-2.77%) | $43.71 | $41.97 | 196,451 | $859.61 M |
| 04/03/2024 | $42.18 | $42.92 (1.75%) | $43.00 | $42.11 | 162,878 | $875.53 M |
| 04/02/2024 | $42.86 | $42.68 (-0.42%) | $43.00 | $42.12 | 225,926 | $870.63 M |
| 04/01/2024 | $43.39 | $43.66 (0.62%) | $43.96 | $42.59 | 169,462 | $890.62 M |
