Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $31.80 | $31.71 (-0.28%) | $32.25 | $31.62 | 360,043 | $2.09 B |
| 07/03/2024 | $31.74 | $31.87 (0.41%) | $31.99 | $31.69 | 214,306 | $2.10 B |
| 07/02/2024 | $31.91 | $31.78 (-0.41%) | $32.16 | $31.47 | 551,957 | $2.10 B |
| 07/01/2024 | $31.16 | $31.92 (2.44%) | $31.98 | $31.11 | 680,395 | $2.11 B |
| 06/28/2024 | $30.60 | $30.94 (1.11%) | $30.97 | $30.38 | 3.31 M | $2.04 B |
| 06/27/2024 | $30.11 | $30.36 (0.83%) | $30.44 | $29.81 | 461,476 | $2.00 B |
| 06/26/2024 | $30.45 | $29.95 (-1.64%) | $30.79 | $29.84 | 609,325 | $1.98 B |
| 06/25/2024 | $29.84 | $30.42 (1.94%) | $30.47 | $29.42 | 771,994 | $2.01 B |
| 06/24/2024 | $30.00 | $29.80 (-0.67%) | $30.35 | $29.79 | 642,774 | $1.97 B |
| 06/21/2024 | $29.47 | $30.17 (2.38%) | $30.18 | $29.47 | 1.04 M | $1.99 B |
| 06/20/2024 | $28.95 | $29.56 (2.11%) | $29.74 | $28.92 | 772,752 | $1.95 B |
| 06/18/2024 | $29.45 | $29.15 (-1.02%) | $29.57 | $29.12 | 635,655 | $1.92 B |
| 06/17/2024 | $29.24 | $29.48 (0.82%) | $29.51 | $28.90 | 1.00 M | $1.94 B |
| 06/14/2024 | $29.50 | $29.19 (-1.05%) | $29.58 | $29.11 | 691,569 | $1.93 B |
| 06/13/2024 | $30.59 | $29.73 (-2.81%) | $30.60 | $29.72 | 676,854 | $1.96 B |
| 06/12/2024 | $31.11 | $30.72 (-1.25%) | $31.44 | $30.67 | 465,211 | $2.03 B |
| 06/11/2024 | $30.42 | $30.64 (0.72%) | $30.75 | $30.24 | 417,675 | $2.02 B |
| 06/10/2024 | $30.80 | $30.56 (-0.78%) | $30.86 | $30.32 | 503,432 | $2.02 B |
| 06/07/2024 | $31.33 | $31.07 (-0.83%) | $31.34 | $30.95 | 317,302 | $2.05 B |
| 06/06/2024 | $31.35 | $31.45 (0.32%) | $31.80 | $31.27 | 333,550 | $2.07 B |
| 06/05/2024 | $31.44 | $31.41 (-0.1%) | $31.73 | $31.09 | 405,917 | $2.07 B |
| 06/04/2024 | $30.95 | $31.31 (1.16%) | $31.32 | $30.86 | 465,272 | $2.07 B |
| 06/03/2024 | $31.54 | $31.16 (-1.2%) | $31.77 | $30.74 | 586,101 | $2.06 B |
| 05/31/2024 | $30.79 | $31.29 (1.62%) | $31.33 | $30.66 | 724,161 | $2.06 B |
| 05/30/2024 | $30.80 | $30.87 (0.23%) | $31.16 | $30.55 | 656,365 | $2.04 B |
| 05/29/2024 | $30.80 | $31.16 (1.17%) | $31.66 | $30.63 | 797,559 | $2.06 B |
| 05/28/2024 | $32.06 | $31.12 (-2.93%) | $32.28 | $30.57 | 1.20 M | $2.05 B |
| 05/24/2024 | $34.00 | $31.99 (-5.91%) | $34.20 | $31.90 | 1.40 M | $2.11 B |
| 05/23/2024 | $37.90 | $34.28 (-9.55%) | $38.00 | $33.83 | 2.93 M | $2.26 B |
| 05/22/2024 | $32.75 | $32.34 (-1.25%) | $32.75 | $32.05 | 672,538 | $2.13 B |
| 05/21/2024 | $33.38 | $32.70 (-2.04%) | $33.38 | $32.56 | 391,111 | $2.16 B |
| 05/20/2024 | $32.95 | $33.58 (1.91%) | $33.74 | $32.82 | 359,094 | $2.21 B |
| 05/17/2024 | $33.31 | $33.16 (-0.45%) | $33.50 | $33.04 | 326,834 | $2.19 B |
| 05/16/2024 | $32.81 | $33.16 (1.07%) | $33.24 | $32.54 | 364,436 | $2.19 B |
| 05/15/2024 | $32.60 | $32.91 (0.95%) | $32.99 | $32.03 | 453,691 | $2.17 B |
| 05/14/2024 | $32.62 | $32.21 (-1.26%) | $32.78 | $32.03 | 398,165 | $2.12 B |
| 05/13/2024 | $32.86 | $32.46 (-1.22%) | $32.86 | $32.35 | 357,385 | $2.14 B |
| 05/10/2024 | $32.62 | $32.53 (-0.28%) | $32.62 | $32.28 | 365,803 | $2.15 B |
| 05/09/2024 | $32.30 | $32.70 (1.24%) | $33.16 | $32.10 | 463,529 | $2.16 B |
| 05/08/2024 | $32.94 | $32.26 (-2.06%) | $32.95 | $32.03 | 418,082 | $2.13 B |
| 05/07/2024 | $32.77 | $33.21 (1.34%) | $33.46 | $32.50 | 373,193 | $2.19 B |
| 05/06/2024 | $32.72 | $32.79 (0.21%) | $32.91 | $32.63 | 261,450 | $2.16 B |
| 05/03/2024 | $33.04 | $32.56 (-1.45%) | $33.16 | $32.27 | 402,787 | $2.15 B |
| 05/02/2024 | $32.70 | $32.48 (-0.67%) | $32.74 | $32.38 | 332,789 | $2.14 B |
| 05/01/2024 | $32.17 | $32.29 (0.37%) | $32.88 | $32.14 | 378,758 | $2.13 B |
| 04/30/2024 | $32.83 | $32.11 (-2.19%) | $32.94 | $32.10 | 696,990 | $2.12 B |
| 04/29/2024 | $32.66 | $32.94 (0.86%) | $32.96 | $32.36 | 536,957 | $2.17 B |
| 04/26/2024 | $32.51 | $32.64 (0.4%) | $32.82 | $32.23 | 648,474 | $2.15 B |
| 04/25/2024 | $31.95 | $31.99 (0.13%) | $32.33 | $31.70 | 753,407 | $2.11 B |
| 04/24/2024 | $33.03 | $32.36 (-2.03%) | $33.13 | $31.88 | 751,780 | $2.13 B |
| 04/23/2024 | $32.46 | $33.19 (2.25%) | $33.35 | $32.46 | 579,160 | $2.19 B |
| 04/22/2024 | $32.28 | $32.42 (0.43%) | $32.64 | $32.07 | 365,368 | $2.14 B |
| 04/19/2024 | $32.21 | $32.07 (-0.43%) | $32.57 | $32.00 | 506,536 | $2.12 B |
| 04/18/2024 | $31.83 | $32.18 (1.1%) | $32.54 | $31.83 | 408,497 | $2.12 B |
| 04/17/2024 | $32.31 | $31.76 (-1.7%) | $32.60 | $31.71 | 396,800 | $2.09 B |
| 04/16/2024 | $32.01 | $32.15 (0.44%) | $32.52 | $31.90 | 283,601 | $2.12 B |
| 04/15/2024 | $33.70 | $32.25 (-4.3%) | $33.70 | $31.99 | 706,996 | $2.13 B |
| 04/12/2024 | $33.98 | $33.69 (-0.85%) | $34.14 | $33.45 | 283,743 | $2.22 B |
| 04/11/2024 | $34.01 | $34.17 (0.47%) | $34.23 | $33.68 | 325,704 | $2.25 B |
| 04/10/2024 | $33.87 | $33.88 (0.03%) | $34.49 | $33.55 | 459,260 | $2.23 B |
| 04/09/2024 | $35.39 | $34.59 (-2.26%) | $35.43 | $34.39 | 433,765 | $2.28 B |
| 04/08/2024 | $36.61 | $35.37 (-3.39%) | $36.61 | $35.35 | 544,662 | $2.33 B |
