Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $32.96 | $33.06 (0.3%) | $33.16 | $32.54 | 101,851 | $583.66 M |
| 07/03/2024 | $33.24 | $33.00 (-0.72%) | $33.42 | $32.85 | 32,494 | $582.60 M |
| 07/02/2024 | $32.50 | $33.21 (2.18%) | $33.23 | $32.31 | 64,058 | $586.31 M |
| 07/01/2024 | $32.31 | $32.43 (0.37%) | $32.48 | $31.97 | 63,156 | $572.54 M |
| 06/28/2024 | $32.01 | $32.09 (0.25%) | $32.17 | $31.69 | 315,288 | $566.54 M |
| 06/27/2024 | $32.45 | $31.69 (-2.34%) | $33.03 | $31.45 | 78,780 | $559.48 M |
| 06/26/2024 | $31.99 | $32.46 (1.47%) | $32.83 | $31.86 | 57,256 | $573.07 M |
| 06/25/2024 | $32.03 | $32.26 (0.72%) | $32.27 | $31.82 | 112,374 | $569.54 M |
| 06/24/2024 | $32.21 | $32.10 (-0.34%) | $32.62 | $32.04 | 65,085 | $566.72 M |
| 06/21/2024 | $32.37 | $32.23 (-0.43%) | $32.49 | $32.03 | 115,982 | $569.01 M |
| 06/20/2024 | $32.52 | $32.33 (-0.58%) | $32.55 | $32.05 | 55,458 | $570.78 M |
| 06/18/2024 | $31.78 | $32.53 (2.36%) | $32.53 | $31.34 | 73,760 | $574.31 M |
| 06/17/2024 | $30.79 | $31.95 (3.77%) | $31.96 | $30.75 | 78,639 | $564.07 M |
| 06/14/2024 | $30.89 | $30.75 (-0.45%) | $31.20 | $30.61 | 70,385 | $542.88 M |
| 06/13/2024 | $31.31 | $31.39 (0.26%) | $31.48 | $30.85 | 73,215 | $554.18 M |
| 06/12/2024 | $32.46 | $31.41 (-3.23%) | $32.69 | $31.41 | 87,056 | $554.53 M |
| 06/11/2024 | $31.46 | $31.72 (0.83%) | $31.84 | $31.12 | 88,367 | $560.01 M |
| 06/10/2024 | $31.36 | $31.61 (0.8%) | $31.66 | $30.95 | 73,337 | $558.06 M |
| 06/07/2024 | $31.91 | $31.68 (-0.72%) | $31.94 | $31.01 | 84,653 | $559.30 M |
| 06/06/2024 | $32.34 | $32.00 (-1.05%) | $32.45 | $31.94 | 36,511 | $564.95 M |
| 06/05/2024 | $32.44 | $32.35 (-0.28%) | $32.71 | $32.14 | 73,767 | $571.13 M |
| 06/04/2024 | $32.37 | $32.29 (-0.25%) | $32.66 | $32.11 | 73,246 | $570.07 M |
| 06/03/2024 | $32.80 | $32.47 (-1.01%) | $32.82 | $32.37 | 73,401 | $573.25 M |
| 05/31/2024 | $32.66 | $32.81 (0.46%) | $33.03 | $32.29 | 59,832 | $579.25 M |
| 05/30/2024 | $32.94 | $32.45 (-1.49%) | $33.24 | $32.15 | 55,396 | $572.89 M |
| 05/29/2024 | $32.28 | $32.81 (1.64%) | $33.16 | $32.11 | 75,951 | $579.25 M |
| 05/28/2024 | $33.19 | $32.68 (-1.54%) | $33.34 | $32.49 | 68,600 | $576.96 M |
| 05/24/2024 | $32.92 | $32.86 (-0.18%) | $32.95 | $32.71 | 52,291 | $580.13 M |
| 05/23/2024 | $33.13 | $32.70 (-1.3%) | $33.13 | $32.51 | 77,326 | $577.31 M |
| 05/22/2024 | $33.56 | $33.11 (-1.34%) | $33.85 | $33.08 | 84,767 | $584.55 M |
| 05/21/2024 | $33.31 | $33.73 (1.26%) | $33.82 | $33.10 | 61,447 | $595.49 M |
| 05/20/2024 | $33.75 | $33.30 (-1.33%) | $34.10 | $33.23 | 67,307 | $587.90 M |
| 05/17/2024 | $33.93 | $33.94 (0.03%) | $34.20 | $33.76 | 91,120 | $599.20 M |
| 05/16/2024 | $34.06 | $33.74 (-0.94%) | $34.51 | $33.67 | 140,891 | $595.67 M |
| 05/15/2024 | $34.27 | $34.06 (-0.61%) | $34.28 | $33.91 | 121,725 | $601.32 M |
| 05/14/2024 | $34.62 | $33.97 (-1.88%) | $34.71 | $33.95 | 83,005 | $599.73 M |
| 05/13/2024 | $34.50 | $34.13 (-1.07%) | $34.50 | $34.13 | 84,619 | $602.55 M |
| 05/10/2024 | $33.70 | $34.08 (1.13%) | $34.33 | $33.58 | 145,575 | $601.67 M |
| 05/09/2024 | $33.20 | $33.70 (1.51%) | $33.82 | $32.95 | 123,813 | $594.96 M |
| 05/08/2024 | $32.88 | $33.13 (0.76%) | $33.29 | $32.53 | 94,182 | $584.90 M |
| 05/07/2024 | $33.70 | $33.00 (-2.08%) | $33.97 | $33.00 | 133,678 | $582.60 M |
| 05/06/2024 | $33.03 | $33.44 (1.24%) | $33.77 | $32.92 | 133,925 | $590.37 M |
| 05/03/2024 | $33.71 | $32.73 (-2.91%) | $34.00 | $32.35 | 176,173 | $577.84 M |
| 05/02/2024 | $30.97 | $32.57 (5.17%) | $32.73 | $30.59 | 451,909 | $575.01 M |
| 05/01/2024 | $28.85 | $29.19 (1.18%) | $29.76 | $28.85 | 189,482 | $515.34 M |
| 04/30/2024 | $28.32 | $28.84 (1.84%) | $29.11 | $28.27 | 77,137 | $509.16 M |
| 04/29/2024 | $28.50 | $28.41 (-0.32%) | $28.56 | $28.16 | 59,409 | $501.57 M |
| 04/26/2024 | $27.66 | $28.24 (2.1%) | $28.34 | $27.48 | 81,171 | $498.57 M |
| 04/25/2024 | $27.88 | $27.78 (-0.36%) | $27.91 | $27.57 | 51,785 | $490.45 M |
| 04/24/2024 | $27.80 | $28.13 (1.19%) | $28.26 | $27.74 | 54,499 | $496.63 M |
| 04/23/2024 | $27.67 | $28.06 (1.41%) | $28.45 | $27.65 | 67,883 | $495.39 M |
| 04/22/2024 | $27.68 | $27.52 (-0.58%) | $27.76 | $27.48 | 86,467 | $485.86 M |
| 04/19/2024 | $26.92 | $27.68 (2.82%) | $27.80 | $26.87 | 77,020 | $488.68 M |
| 04/18/2024 | $26.67 | $27.00 (1.24%) | $27.09 | $26.67 | 73,430 | $476.68 M |
| 04/17/2024 | $27.31 | $26.59 (-2.64%) | $27.48 | $26.58 | 71,407 | $469.44 M |
| 04/16/2024 | $26.65 | $27.19 (2.03%) | $27.23 | $26.45 | 58,265 | $480.03 M |
| 04/15/2024 | $27.21 | $26.69 (-1.91%) | $27.21 | $26.50 | 62,493 | $471.20 M |
| 04/12/2024 | $27.32 | $26.96 (-1.32%) | $27.32 | $26.96 | 64,906 | $475.97 M |
| 04/11/2024 | $27.58 | $27.60 (0.07%) | $27.65 | $27.10 | 57,041 | $487.27 M |
| 04/10/2024 | $27.50 | $27.49 (-0.04%) | $27.88 | $27.30 | 95,275 | $485.33 M |
| 04/09/2024 | $27.90 | $28.06 (0.57%) | $28.20 | $27.85 | 54,891 | $495.39 M |
| 04/08/2024 | $27.57 | $27.67 (0.36%) | $27.91 | $27.52 | 70,843 | $488.51 M |
