Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $33.49 | $32.82 (-2%) | $33.49 | $32.81 | 123,542 | $944.56 M |
| 07/03/2024 | $33.87 | $33.70 (-0.5%) | $34.17 | $33.52 | 89,455 | $969.89 M |
| 07/02/2024 | $33.41 | $33.87 (1.38%) | $33.87 | $33.29 | 124,514 | $974.78 M |
| 07/01/2024 | $34.50 | $33.32 (-3.42%) | $34.50 | $33.30 | 148,510 | $958.95 M |
| 06/28/2024 | $34.93 | $34.54 (-1.12%) | $35.23 | $34.27 | 579,647 | $994.06 M |
| 06/27/2024 | $34.86 | $34.59 (-0.77%) | $34.86 | $34.17 | 154,024 | $995.50 M |
| 06/26/2024 | $34.97 | $34.51 (-1.32%) | $35.00 | $34.44 | 144,881 | $993.20 M |
| 06/25/2024 | $35.30 | $35.27 (-0.08%) | $35.58 | $34.83 | 364,694 | $1.02 B |
| 06/24/2024 | $34.88 | $35.40 (1.49%) | $35.85 | $34.78 | 539,459 | $1.02 B |
| 06/21/2024 | $35.25 | $35.01 (-0.68%) | $35.56 | $34.88 | 490,579 | $1.01 B |
| 06/20/2024 | $34.84 | $35.22 (1.09%) | $35.42 | $34.56 | 239,078 | $1.01 B |
| 06/18/2024 | $35.28 | $34.78 (-1.42%) | $35.63 | $34.68 | 166,834 | $1.00 B |
| 06/17/2024 | $35.06 | $35.16 (0.29%) | $35.58 | $34.66 | 118,653 | $1.01 B |
| 06/14/2024 | $35.53 | $35.16 (-1.04%) | $35.72 | $34.84 | 129,415 | $1.01 B |
| 06/13/2024 | $36.49 | $35.99 (-1.37%) | $36.49 | $35.85 | 141,257 | $1.04 B |
| 06/12/2024 | $37.49 | $36.49 (-2.67%) | $37.69 | $36.38 | 141,236 | $1.05 B |
| 06/11/2024 | $36.17 | $36.44 (0.75%) | $36.55 | $35.76 | 150,889 | $1.05 B |
| 06/10/2024 | $36.10 | $36.54 (1.22%) | $36.81 | $36.02 | 132,875 | $1.05 B |
| 06/07/2024 | $36.35 | $36.41 (0.17%) | $36.66 | $36.07 | 209,352 | $1.05 B |
| 06/06/2024 | $37.39 | $36.80 (-1.58%) | $37.54 | $36.76 | 159,373 | $1.06 B |
| 06/05/2024 | $37.33 | $37.41 (0.21%) | $37.56 | $36.73 | 237,333 | $1.08 B |
| 06/04/2024 | $37.99 | $37.06 (-2.45%) | $38.19 | $36.94 | 223,399 | $1.07 B |
| 06/03/2024 | $39.41 | $37.21 (-5.58%) | $39.80 | $37.07 | 287,767 | $1.07 B |
| 05/31/2024 | $39.44 | $39.10 (-0.86%) | $39.57 | $38.60 | 261,722 | $1.13 B |
| 05/30/2024 | $40.45 | $39.49 (-2.37%) | $40.92 | $39.34 | 216,646 | $1.14 B |
| 05/29/2024 | $38.03 | $40.65 (6.89%) | $42.59 | $38.00 | 345,952 | $1.17 B |
| 05/28/2024 | $45.30 | $43.93 (-3.02%) | $45.45 | $43.86 | 211,907 | $1.26 B |
| 05/24/2024 | $44.83 | $44.90 (0.16%) | $45.18 | $44.55 | 103,945 | $1.29 B |
| 05/23/2024 | $44.96 | $44.51 (-1%) | $44.96 | $44.19 | 122,910 | $1.28 B |
| 05/22/2024 | $44.94 | $44.94 (0%) | $45.19 | $44.56 | 109,634 | $1.29 B |
| 05/21/2024 | $45.56 | $45.20 (-0.79%) | $45.75 | $45.11 | 108,808 | $1.30 B |
| 05/20/2024 | $44.83 | $45.78 (2.12%) | $45.84 | $44.83 | 104,549 | $1.32 B |
| 05/17/2024 | $44.72 | $44.84 (0.27%) | $44.93 | $44.58 | 88,940 | $1.29 B |
| 05/16/2024 | $45.05 | $44.61 (-0.98%) | $45.50 | $44.46 | 61,777 | $1.28 B |
| 05/15/2024 | $44.99 | $45.30 (0.69%) | $45.58 | $44.80 | 75,051 | $1.30 B |
| 05/14/2024 | $44.76 | $44.58 (-0.4%) | $44.90 | $44.18 | 114,819 | $1.28 B |
| 05/13/2024 | $44.75 | $44.22 (-1.18%) | $44.75 | $44.08 | 109,749 | $1.27 B |
| 05/10/2024 | $44.40 | $44.34 (-0.14%) | $44.64 | $44.08 | 181,634 | $1.27 B |
| 05/09/2024 | $43.87 | $44.51 (1.46%) | $44.55 | $43.82 | 97,876 | $1.28 B |
| 05/08/2024 | $43.13 | $43.91 (1.81%) | $44.00 | $43.13 | 180,171 | $1.26 B |
| 05/07/2024 | $43.33 | $43.40 (0.16%) | $43.97 | $43.32 | 115,484 | $1.25 B |
| 05/06/2024 | $42.85 | $43.35 (1.17%) | $43.50 | $42.85 | 88,120 | $1.25 B |
| 05/03/2024 | $42.72 | $42.56 (-0.37%) | $42.82 | $42.14 | 89,074 | $1.22 B |
| 05/02/2024 | $41.62 | $42.05 (1.03%) | $42.05 | $41.27 | 117,421 | $1.21 B |
| 05/01/2024 | $41.26 | $41.35 (0.22%) | $42.17 | $41.16 | 90,052 | $1.19 B |
| 04/30/2024 | $42.00 | $41.27 (-1.74%) | $42.21 | $41.27 | 132,236 | $1.19 B |
| 04/29/2024 | $41.99 | $42.18 (0.45%) | $42.35 | $41.99 | 62,184 | $1.21 B |
| 04/26/2024 | $41.23 | $41.93 (1.7%) | $42.17 | $41.23 | 81,961 | $1.21 B |
| 04/25/2024 | $41.22 | $41.21 (-0.02%) | $41.24 | $40.48 | 237,232 | $1.18 B |
| 04/24/2024 | $41.38 | $41.76 (0.92%) | $41.87 | $41.21 | 149,601 | $1.20 B |
| 04/23/2024 | $40.78 | $41.52 (1.81%) | $41.63 | $40.78 | 123,002 | $1.19 B |
| 04/22/2024 | $41.09 | $40.89 (-0.49%) | $41.34 | $40.82 | 138,763 | $1.18 B |
| 04/19/2024 | $40.45 | $40.97 (1.29%) | $41.06 | $40.45 | 145,486 | $1.18 B |
| 04/18/2024 | $40.55 | $40.67 (0.3%) | $41.01 | $40.20 | 165,605 | $1.17 B |
| 04/17/2024 | $41.28 | $40.26 (-2.47%) | $41.28 | $40.20 | 160,824 | $1.16 B |
| 04/16/2024 | $40.80 | $40.83 (0.07%) | $41.23 | $40.47 | 104,989 | $1.17 B |
| 04/15/2024 | $42.01 | $41.01 (-2.38%) | $42.01 | $40.65 | 112,777 | $1.18 B |
| 04/12/2024 | $42.11 | $41.74 (-0.88%) | $42.12 | $41.54 | 89,775 | $1.20 B |
| 04/11/2024 | $42.11 | $42.43 (0.76%) | $42.58 | $41.88 | 89,531 | $1.22 B |
| 04/10/2024 | $41.86 | $41.81 (-0.12%) | $41.94 | $41.34 | 145,765 | $1.20 B |
| 04/09/2024 | $42.40 | $42.66 (0.61%) | $42.71 | $42.00 | 87,100 | $1.23 B |
| 04/08/2024 | $42.19 | $42.31 (0.28%) | $42.75 | $42.07 | 64,866 | $1.22 B |
