Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $41.22 | $41.69 (1.14%) | $42.21 | $41.22 | 56,585 | |
| 07/01/2024 | $43.46 | $41.90 (-3.59%) | $43.46 | $41.29 | 187,690 | $666.46 M |
| 06/28/2024 | $43.25 | $42.75 (-1.16%) | $43.74 | $41.77 | 733,161 | $679.98 M |
| 06/27/2024 | $43.88 | $42.52 (-3.1%) | $44.08 | $41.70 | 243,987 | $676.32 M |
| 06/26/2024 | $44.17 | $44.00 (-0.38%) | $45.27 | $42.73 | 228,221 | $699.86 M |
| 06/25/2024 | $43.30 | $44.61 (3.03%) | $45.05 | $43.10 | 342,843 | $709.57 M |
| 06/24/2024 | $43.82 | $43.80 (-0.05%) | $44.87 | $43.10 | 272,038 | $696.68 M |
| 06/21/2024 | $42.50 | $43.75 (2.94%) | $43.76 | $41.66 | 899,105 | $695.89 M |
| 06/20/2024 | $42.38 | $42.63 (0.59%) | $44.24 | $42.29 | 261,150 | $678.07 M |
| 06/18/2024 | $42.00 | $41.69 (-0.74%) | $43.68 | $41.63 | 197,464 | $663.12 M |
| 06/17/2024 | $41.71 | $41.85 (0.34%) | $44.00 | $40.24 | 312,540 | $665.67 M |
| 06/14/2024 | $43.30 | $41.72 (-3.65%) | $43.76 | $41.45 | 171,285 | $663.60 M |
| 06/13/2024 | $42.63 | $43.19 (1.31%) | $43.50 | $42.63 | 179,097 | $686.98 M |
| 06/12/2024 | $42.84 | $42.59 (-0.58%) | $42.97 | $41.90 | 292,809 | $677.44 M |
| 06/11/2024 | $44.50 | $41.98 (-5.66%) | $44.70 | $41.70 | 243,561 | $667.73 M |
| 06/10/2024 | $44.19 | $44.70 (1.15%) | $45.25 | $43.96 | 218,121 | $711.00 M |
| 06/07/2024 | $46.93 | $43.56 (-7.18%) | $46.95 | $43.10 | 273,997 | $692.87 M |
| 06/06/2024 | $46.04 | $46.95 (1.98%) | $47.61 | $45.87 | 280,605 | $746.79 M |
| 06/05/2024 | $45.10 | $45.38 (0.62%) | $45.61 | $44.70 | 173,556 | $721.81 M |
| 06/04/2024 | $46.99 | $45.10 (-4.02%) | $46.99 | $43.54 | 310,133 | $717.36 M |
| 06/03/2024 | $50.26 | $47.09 (-6.31%) | $50.46 | $46.64 | 205,662 | $749.01 M |
| 05/31/2024 | $50.87 | $49.63 (-2.44%) | $52.17 | $48.42 | 319,097 | $789.41 M |
| 05/30/2024 | $50.00 | $50.77 (1.54%) | $51.72 | $49.50 | 298,804 | $807.55 M |
| 05/29/2024 | $50.01 | $49.17 (-1.68%) | $50.42 | $49.17 | 243,164 | $782.10 M |
| 05/28/2024 | $50.41 | $50.97 (1.11%) | $51.84 | $49.20 | 312,667 | $810.73 M |
| 05/24/2024 | $46.66 | $47.97 (2.81%) | $48.40 | $46.50 | 186,154 | $763.01 M |
| 05/23/2024 | $47.86 | $45.93 (-4.03%) | $47.92 | $45.81 | 242,197 | $730.56 M |
| 05/22/2024 | $49.03 | $47.55 (-3.02%) | $49.03 | $47.20 | 237,470 | $756.33 M |
| 05/21/2024 | $50.15 | $48.32 (-3.65%) | $50.39 | $48.04 | 275,672 | $768.58 M |
| 05/20/2024 | $47.67 | $50.83 (6.63%) | $51.12 | $47.12 | 715,676 | $808.50 M |
| 05/17/2024 | $44.00 | $46.61 (5.93%) | $47.05 | $43.24 | 513,848 | $741.38 M |
| 05/16/2024 | $43.00 | $43.64 (1.49%) | $44.40 | $42.52 | 243,252 | $694.14 M |
| 05/15/2024 | $43.67 | $43.20 (-1.08%) | $44.04 | $42.50 | 235,012 | $687.14 M |
| 05/14/2024 | $43.63 | $43.25 (-0.87%) | $44.80 | $43.15 | 285,003 | $687.93 M |
| 05/13/2024 | $44.31 | $43.39 (-2.08%) | $44.41 | $43.23 | 167,879 | $690.16 M |
| 05/10/2024 | $44.20 | $43.89 (-0.7%) | $44.48 | $43.44 | 159,061 | $698.11 M |
| 05/09/2024 | $41.82 | $44.01 (5.24%) | $44.01 | $41.77 | 271,516 | $700.02 M |
| 05/08/2024 | $39.00 | $42.13 (8.03%) | $42.66 | $38.23 | 451,716 | $670.12 M |
| 05/07/2024 | $46.09 | $44.30 (-3.88%) | $46.54 | $44.01 | 270,169 | $704.64 M |
| 05/06/2024 | $45.50 | $45.64 (0.31%) | $47.00 | $45.18 | 335,758 | $725.95 M |
| 05/03/2024 | $46.31 | $45.05 (-2.72%) | $46.31 | $43.90 | 192,424 | $716.57 M |
| 05/02/2024 | $43.02 | $45.07 (4.77%) | $45.11 | $43.02 | 214,548 | $716.88 M |
| 05/01/2024 | $44.03 | $43.06 (-2.2%) | $45.00 | $41.31 | 531,180 | $684.91 M |
| 04/30/2024 | $42.33 | $42.93 (1.42%) | $43.51 | $41.77 | 249,524 | $682.84 M |
| 04/29/2024 | $41.61 | $42.98 (3.29%) | $43.37 | $41.52 | 160,836 | $683.64 M |
| 04/26/2024 | $40.83 | $41.57 (1.81%) | $42.29 | $40.59 | 79,934 | $661.21 M |
| 04/25/2024 | $40.34 | $40.89 (1.36%) | $41.01 | $40.00 | 111,541 | $650.40 M |
| 04/24/2024 | $41.62 | $40.78 (-2.02%) | $41.80 | $40.59 | 130,998 | $648.65 M |
| 04/23/2024 | $41.92 | $41.93 (0.02%) | $42.74 | $41.58 | 157,201 | $666.94 M |
| 04/22/2024 | $42.00 | $42.00 (0%) | $42.65 | $40.75 | 181,455 | $668.05 M |
| 04/19/2024 | $40.20 | $41.37 (2.91%) | $41.59 | $40.20 | 95,515 | $658.03 M |
| 04/18/2024 | $40.49 | $40.63 (0.35%) | $42.29 | $40.21 | 122,410 | $646.26 M |
| 04/17/2024 | $41.59 | $40.69 (-2.16%) | $42.38 | $40.61 | 73,618 | $647.22 M |
| 04/16/2024 | $40.96 | $41.66 (1.71%) | $42.13 | $39.71 | 175,271 | $662.64 M |
| 04/15/2024 | $44.49 | $41.86 (-5.91%) | $44.55 | $41.67 | 121,003 | $665.83 M |
| 04/12/2024 | $44.43 | $43.41 (-2.3%) | $45.57 | $42.92 | 111,979 | $690.48 M |
| 04/11/2024 | $43.64 | $44.18 (1.24%) | $44.59 | $42.41 | 186,561 | $702.73 M |
| 04/10/2024 | $42.53 | $43.34 (1.9%) | $44.39 | $42.45 | 206,703 | $689.37 M |
| 04/09/2024 | $44.26 | $43.51 (-1.69%) | $44.38 | $42.87 | 147,326 | $692.07 M |
| 04/08/2024 | $45.86 | $44.40 (-3.18%) | $45.86 | $43.39 | 116,148 | $706.23 M |
| 04/05/2024 | $45.57 | $44.78 (-1.73%) | $46.30 | $44.38 | 193,526 | $712.27 M |
| 04/04/2024 | $47.81 | $45.48 (-4.87%) | $47.82 | $44.39 | 246,115 | $723.40 M |
| 04/03/2024 | $45.10 | $47.20 (4.66%) | $47.32 | $45.02 | 241,399 | $750.76 M |
| 04/02/2024 | $43.90 | $44.71 (1.85%) | $44.96 | $43.08 | 208,363 | $711.16 M |
