Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $46.90 | $45.27 (-3.48%) | $46.90 | $45.26 | 34,993 | $603.95 M |
| 07/02/2024 | $46.23 | $46.75 (1.12%) | $46.88 | $45.76 | 19,854 | $623.69 M |
| 07/01/2024 | $46.00 | $46.01 (0.02%) | $46.52 | $45.54 | 35,621 | $613.82 M |
| 06/28/2024 | $45.00 | $46.14 (2.53%) | $46.59 | $44.78 | 236,755 | $615.55 M |
| 06/27/2024 | $43.68 | $44.87 (2.72%) | $44.88 | $43.68 | 43,355 | $598.61 M |
| 06/26/2024 | $43.26 | $43.94 (1.57%) | $44.27 | $43.01 | 39,068 | $586.20 M |
| 06/25/2024 | $43.62 | $43.26 (-0.83%) | $43.62 | $43.15 | 25,015 | $577.13 M |
| 06/24/2024 | $43.49 | $43.55 (0.14%) | $44.19 | $43.49 | 40,956 | $581.00 M |
| 06/21/2024 | $43.76 | $43.19 (-1.3%) | $43.86 | $43.18 | 139,718 | $576.20 M |
| 06/20/2024 | $44.11 | $43.85 (-0.59%) | $44.54 | $43.76 | 26,503 | $585.00 M |
| 06/18/2024 | $44.42 | $44.35 (-0.16%) | $44.81 | $44.31 | 46,590 | $591.67 M |
| 06/17/2024 | $43.32 | $44.39 (2.47%) | $44.43 | $43.32 | 41,126 | $592.21 M |
| 06/14/2024 | $43.68 | $43.53 (-0.34%) | $43.98 | $43.25 | 32,673 | $580.73 M |
| 06/13/2024 | $44.00 | $44.24 (0.55%) | $44.29 | $43.11 | 40,803 | $590.21 M |
| 06/12/2024 | $43.89 | $44.18 (0.66%) | $44.87 | $43.41 | 61,379 | $589.41 M |
| 06/11/2024 | $43.33 | $43.00 (-0.76%) | $43.76 | $42.64 | 43,365 | $573.66 M |
| 06/10/2024 | $44.08 | $43.51 (-1.29%) | $44.08 | $43.42 | 30,777 | $580.47 M |
| 06/07/2024 | $44.01 | $44.26 (0.57%) | $44.52 | $44.01 | 22,586 | $590.47 M |
| 06/06/2024 | $44.24 | $44.52 (0.63%) | $44.79 | $43.79 | 45,515 | $593.94 M |
| 06/05/2024 | $45.12 | $44.33 (-1.75%) | $45.13 | $43.87 | 57,843 | $591.41 M |
| 06/04/2024 | $44.62 | $45.01 (0.87%) | $45.14 | $44.18 | 58,869 | $600.48 M |
| 06/03/2024 | $44.87 | $44.97 (0.22%) | $45.01 | $44.42 | 72,306 | $599.94 M |
| 05/31/2024 | $43.74 | $44.34 (1.37%) | $44.62 | $43.74 | 44,485 | $591.54 M |
| 05/30/2024 | $43.48 | $43.66 (0.41%) | $44.03 | $42.96 | 33,431 | $582.47 M |
| 05/29/2024 | $43.19 | $43.05 (-0.32%) | $43.63 | $42.75 | 42,612 | $574.33 M |
| 05/28/2024 | $44.40 | $43.83 (-1.28%) | $44.40 | $43.68 | 25,525 | $584.74 M |
| 05/24/2024 | $43.39 | $44.36 (2.24%) | $44.36 | $43.18 | 54,959 | $591.81 M |
| 05/23/2024 | $44.45 | $43.39 (-2.38%) | $44.45 | $43.11 | 43,119 | $578.87 M |
| 05/22/2024 | $45.13 | $44.45 (-1.51%) | $45.21 | $44.24 | 29,164 | $593.01 M |
| 05/21/2024 | $45.45 | $45.05 (-0.88%) | $45.48 | $44.64 | 44,864 | $601.01 M |
| 05/20/2024 | $44.84 | $45.60 (1.69%) | $46.10 | $44.50 | 80,207 | $608.35 M |
| 05/17/2024 | $45.01 | $44.92 (-0.2%) | $45.48 | $44.60 | 39,298 | $599.28 M |
| 05/16/2024 | $44.68 | $44.72 (0.09%) | $45.00 | $44.39 | 33,638 | $596.61 M |
| 05/15/2024 | $44.61 | $44.85 (0.54%) | $45.05 | $44.09 | 60,452 | $598.34 M |
| 05/14/2024 | $44.00 | $44.72 (1.64%) | $44.79 | $43.92 | 60,698 | $596.61 M |
| 05/13/2024 | $43.70 | $43.81 (0.25%) | $44.16 | $43.70 | 63,417 | $584.47 M |
| 05/10/2024 | $43.38 | $43.47 (0.21%) | $43.77 | $42.56 | 54,054 | $579.93 M |
| 05/09/2024 | $42.84 | $43.35 (1.19%) | $43.50 | $42.72 | 54,003 | $575.98 M |
| 05/08/2024 | $41.25 | $43.00 (4.24%) | $43.12 | $41.20 | 67,066 | $571.33 M |
| 05/07/2024 | $41.59 | $41.25 (-0.82%) | $41.97 | $41.20 | 48,836 | $548.08 M |
| 05/06/2024 | $42.10 | $41.29 (-1.92%) | $42.50 | $41.29 | 38,098 | $548.61 M |
| 05/03/2024 | $40.43 | $41.89 (3.61%) | $42.02 | $40.43 | 65,794 | $556.59 M |
| 05/02/2024 | $39.49 | $40.07 (1.47%) | $40.10 | $39.16 | 44,422 | $532.40 M |
| 05/01/2024 | $38.97 | $38.90 (-0.18%) | $39.55 | $38.80 | 47,144 | $516.86 M |
| 04/30/2024 | $38.37 | $38.68 (0.81%) | $38.88 | $37.51 | 71,510 | $513.93 M |
| 04/29/2024 | $40.47 | $38.96 (-3.73%) | $40.70 | $38.86 | 68,236 | $517.65 M |
| 04/26/2024 | $41.00 | $40.60 (-0.98%) | $41.57 | $40.60 | 37,290 | $539.45 M |
| 04/25/2024 | $40.83 | $41.19 (0.88%) | $41.39 | $40.42 | 48,898 | $547.28 M |
| 04/24/2024 | $40.40 | $41.43 (2.55%) | $41.54 | $40.40 | 40,814 | $550.47 M |
| 04/23/2024 | $39.50 | $40.89 (3.52%) | $41.24 | $39.50 | 73,399 | $543.30 M |
| 04/22/2024 | $39.15 | $39.40 (0.64%) | $39.69 | $39.15 | 37,463 | $523.50 M |
| 04/19/2024 | $37.60 | $39.25 (4.39%) | $39.27 | $37.60 | 61,720 | $521.51 M |
| 04/18/2024 | $37.39 | $37.83 (1.18%) | $38.02 | $37.30 | 54,752 | $502.64 M |
| 04/17/2024 | $38.33 | $37.38 (-2.48%) | $38.33 | $37.38 | 27,112 | $496.66 M |
| 04/16/2024 | $37.75 | $37.79 (0.11%) | $38.07 | $37.30 | 45,237 | $502.11 M |
| 04/15/2024 | $38.82 | $38.08 (-1.91%) | $38.94 | $37.76 | 35,757 | $505.96 M |
| 04/12/2024 | $38.32 | $38.38 (0.16%) | $39.20 | $38.22 | 56,430 | $509.95 M |
| 04/11/2024 | $38.11 | $38.83 (1.89%) | $39.03 | $37.94 | 79,475 | $515.93 M |
| 04/10/2024 | $38.22 | $38.10 (-0.31%) | $38.61 | $37.65 | 85,490 | $506.23 M |
| 04/09/2024 | $39.15 | $39.28 (0.33%) | $39.35 | $39.05 | 29,823 | $521.91 M |
| 04/08/2024 | $38.89 | $38.88 (-0.03%) | $39.17 | $38.58 | 28,768 | $516.59 M |
| 04/05/2024 | $38.49 | $38.65 (0.42%) | $38.74 | $38.35 | 30,919 | $513.54 M |
| 04/04/2024 | $38.24 | $38.58 (0.89%) | $39.12 | $38.24 | 62,229 | $512.61 M |
