Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $45.52 | $44.56 (-2.11%) | $45.76 | $44.10 | 24,463 | $212.28 M |
| 07/03/2024 | $46.00 | $45.70 (-0.65%) | $46.32 | $45.70 | 9,524 | $217.71 M |
| 07/02/2024 | $46.63 | $46.31 (-0.69%) | $46.63 | $46.26 | 3,198 | $220.62 M |
| 07/01/2024 | $47.84 | $46.36 (-3.09%) | $47.85 | $46.32 | 18,364 | $220.86 M |
| 06/28/2024 | $45.00 | $48.00 (6.67%) | $48.70 | $45.00 | 66,031 | $228.67 M |
| 06/27/2024 | $44.41 | $44.97 (1.26%) | $44.97 | $44.18 | 3,743 | $214.24 M |
| 06/26/2024 | $43.75 | $43.90 (0.34%) | $44.59 | $43.62 | 9,857 | $209.14 M |
| 06/25/2024 | $43.75 | $43.75 (0%) | $43.75 | $43.50 | 4,219 | $208.43 M |
| 06/24/2024 | $41.90 | $43.83 (4.61%) | $43.97 | $41.90 | 9,118 | $208.81 M |
| 06/21/2024 | $42.07 | $42.04 (-0.07%) | $42.50 | $41.90 | 26,199 | $200.28 M |
| 06/20/2024 | $41.90 | $42.09 (0.45%) | $42.32 | $41.90 | 11,988 | $200.52 M |
| 06/18/2024 | $42.22 | $42.05 (-0.4%) | $42.67 | $42.03 | 10,115 | $200.33 M |
| 06/17/2024 | $42.64 | $42.20 (-1.03%) | $42.64 | $42.20 | 5,411 | $201.04 M |
| 06/14/2024 | $42.22 | $42.85 (1.49%) | $43.32 | $42.22 | 6,261 | $204.14 M |
| 06/13/2024 | $43.35 | $43.22 (-0.3%) | $43.50 | $43.22 | 1,760 | $205.90 M |
| 06/12/2024 | $43.15 | $43.50 (0.81%) | $43.98 | $43.15 | 5,455 | $207.23 M |
| 06/11/2024 | $42.80 | $43.04 (0.56%) | $43.08 | $42.80 | 4,175 | $205.04 M |
| 06/10/2024 | $42.40 | $43.10 (1.65%) | $43.20 | $42.40 | 5,227 | $205.33 M |
| 06/07/2024 | $42.80 | $43.09 (0.68%) | $43.09 | $42.80 | 2,394 | $205.28 M |
| 06/06/2024 | $43.00 | $43.09 (0.21%) | $43.19 | $42.85 | 4,874 | $205.28 M |
| 06/05/2024 | $43.06 | $43.10 (0.09%) | $43.20 | $42.92 | 7,222 | $205.33 M |
| 06/04/2024 | $43.45 | $43.06 (-0.9%) | $43.45 | $43.06 | 3,371 | $205.14 M |
| 06/03/2024 | $43.40 | $43.51 (0.25%) | $43.66 | $42.80 | 7,871 | $207.28 M |
| 05/31/2024 | $43.19 | $43.40 (0.49%) | $43.40 | $43.04 | 3,895 | $206.76 M |
| 05/30/2024 | $42.94 | $43.20 (0.61%) | $43.40 | $42.94 | 5,217 | $205.80 M |
| 05/29/2024 | $43.50 | $43.00 (-1.15%) | $43.50 | $42.92 | 4,864 | $204.85 M |
| 05/28/2024 | $43.74 | $43.58 (-0.37%) | $43.84 | $43.58 | 4,298 | $207.62 M |
| 05/24/2024 | $43.83 | $43.80 (-0.07%) | $43.83 | $43.79 | 3,110 | $208.66 M |
| 05/23/2024 | $43.65 | $43.28 (-0.85%) | $43.66 | $43.00 | 7,010 | $206.19 M |
| 05/22/2024 | $43.51 | $43.55 (0.09%) | $43.80 | $43.00 | 5,986 | $207.47 M |
| 05/21/2024 | $43.22 | $43.40 (0.42%) | $43.60 | $43.22 | 9,799 | $206.76 M |
| 05/20/2024 | $43.26 | $43.41 (0.35%) | $43.58 | $43.26 | 7,609 | $206.81 M |
| 05/17/2024 | $43.50 | $43.41 (-0.21%) | $43.50 | $43.25 | 9,199 | $206.81 M |
| 05/16/2024 | $43.50 | $43.50 (0%) | $43.85 | $43.50 | 5,811 | $207.23 M |
| 05/15/2024 | $43.71 | $43.70 (-0.02%) | $44.00 | $43.70 | 6,274 | $208.19 M |
| 05/14/2024 | $43.15 | $43.15 (0%) | $43.48 | $42.94 | 7,563 | $205.57 M |
| 05/13/2024 | $43.40 | $43.24 (-0.37%) | $43.57 | $43.24 | 6,343 | $206.00 M |
| 05/10/2024 | $43.55 | $43.30 (-0.57%) | $43.65 | $43.29 | 4,465 | $206.28 M |
| 05/09/2024 | $43.50 | $43.20 (-0.69%) | $43.52 | $43.19 | 7,300 | $205.80 M |
| 05/08/2024 | $43.34 | $43.18 (-0.37%) | $43.50 | $43.18 | 5,995 | $205.71 M |
| 05/07/2024 | $43.21 | $43.35 (0.32%) | $43.70 | $43.21 | 4,643 | $206.52 M |
| 05/06/2024 | $43.00 | $43.40 (0.93%) | $43.83 | $43.00 | 4,458 | $206.76 M |
| 05/03/2024 | $43.89 | $43.25 (-1.46%) | $43.89 | $43.04 | 3,423 | $206.04 M |
| 05/02/2024 | $42.80 | $43.00 (0.47%) | $43.18 | $42.80 | 9,119 | $204.85 M |
| 05/01/2024 | $42.44 | $42.98 (1.27%) | $43.30 | $42.02 | 4,004 | $204.76 M |
| 04/30/2024 | $42.70 | $42.17 (-1.24%) | $42.70 | $41.90 | 6,306 | $200.90 M |
| 04/29/2024 | $42.60 | $42.69 (0.21%) | $42.84 | $42.55 | 5,119 | $203.38 M |
| 04/26/2024 | $43.34 | $43.06 (-0.65%) | $43.62 | $41.52 | 13,839 | $205.14 M |
| 04/25/2024 | $43.02 | $43.50 (1.12%) | $43.62 | $43.02 | 5,376 | $207.23 M |
| 04/24/2024 | $43.25 | $43.80 (1.27%) | $43.89 | $43.25 | 5,586 | $208.66 M |
| 04/23/2024 | $44.69 | $43.74 (-2.13%) | $45.30 | $43.45 | 21,691 | $208.38 M |
| 04/22/2024 | $43.63 | $44.69 (2.43%) | $45.45 | $43.61 | 31,531 | $212.90 M |
| 04/19/2024 | $39.50 | $43.50 (10.13%) | $43.75 | $39.50 | 7,754 | $207.23 M |
| 04/18/2024 | $39.41 | $39.44 (0.08%) | $39.91 | $39.00 | 10,193 | $187.89 M |
| 04/17/2024 | $39.81 | $39.80 (-0.03%) | $39.81 | $39.40 | 2,325 | $189.61 M |
| 04/16/2024 | $40.00 | $39.54 (-1.15%) | $40.20 | $39.25 | 3,513 | $188.37 M |
| 04/15/2024 | $39.99 | $39.41 (-1.45%) | $39.99 | $39.41 | 2,742 | $187.75 M |
| 04/12/2024 | $39.60 | $39.51 (-0.23%) | $39.89 | $39.30 | 4,777 | $188.23 M |
| 04/11/2024 | $39.55 | $39.89 (0.86%) | $40.46 | $39.50 | 6,922 | $190.04 M |
| 04/10/2024 | $40.30 | $39.98 (-0.79%) | $40.70 | $39.17 | 13,982 | $190.46 M |
| 04/09/2024 | $40.00 | $40.79 (1.97%) | $40.85 | $40.00 | 6,590 | $194.32 M |
| 04/08/2024 | $40.55 | $40.56 (0.02%) | $40.95 | $40.25 | 5,009 | $193.23 M |
