Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $30.49 | $29.33 (-3.8%) | $30.52 | $29.10 | 2.93 M | |
| 07/03/2024 | $31.15 | $31.10 (-0.16%) | $32.90 | $31.10 | 4.09 M | $2.82 B |
| 07/02/2024 | $32.23 | $31.73 (-1.55%) | $33.08 | $31.32 | 4.93 M | $2.88 B |
| 07/01/2024 | $33.30 | $33.08 (-0.66%) | $34.58 | $31.00 | 9.56 M | $3.00 B |
| 06/28/2024 | $39.78 | $32.75 (-17.67%) | $39.94 | $31.55 | 29.14 M | $2.97 B |
| 06/27/2024 | $38.87 | $36.73 (-5.51%) | $40.54 | $36.16 | 12.58 M | $3.33 B |
| 06/26/2024 | $34.90 | $39.25 (12.46%) | $39.42 | $33.70 | 12.90 M | $3.56 B |
| 06/25/2024 | $36.72 | $36.37 (-0.95%) | $37.60 | $33.20 | 17.26 M | $3.30 B |
| 06/24/2024 | $29.71 | $33.52 (12.82%) | $36.09 | $28.68 | 23.05 M | $3.04 B |
| 06/21/2024 | $27.31 | $27.66 (1.28%) | $28.21 | $24.83 | 15.31 M | $2.51 B |
| 06/20/2024 | $28.76 | $26.75 (-6.99%) | $29.37 | $26.13 | 13.93 M | $2.43 B |
| 06/18/2024 | $34.02 | $31.31 (-7.97%) | $34.98 | $30.03 | 10.01 M | $2.84 B |
| 06/17/2024 | $36.68 | $34.72 (-5.34%) | $37.00 | $34.51 | 4.24 M | $3.15 B |
| 06/14/2024 | $38.84 | $37.05 (-4.61%) | $40.03 | $36.61 | 3.15 M | $3.36 B |
| 06/13/2024 | $41.00 | $39.93 (-2.61%) | $41.66 | $39.03 | 2.52 M | $3.62 B |
| 06/12/2024 | $39.91 | $40.93 (2.56%) | $41.24 | $39.70 | 2.08 M | $3.71 B |
| 06/11/2024 | $41.60 | $39.31 (-5.5%) | $42.49 | $38.51 | 3.70 M | $3.57 B |
| 06/10/2024 | $44.75 | $42.09 (-5.94%) | $46.69 | $41.06 | 5.43 M | $3.82 B |
| 06/07/2024 | $45.40 | $44.59 (-1.78%) | $46.00 | $44.47 | 1.91 M | $4.05 B |
| 06/06/2024 | $46.10 | $46.02 (-0.17%) | $47.20 | $45.49 | 1.46 M | $4.18 B |
| 06/05/2024 | $45.74 | $46.75 (2.21%) | $47.00 | $44.88 | 2.12 M | $4.24 B |
| 06/04/2024 | $46.81 | $45.49 (-2.82%) | $46.99 | $44.70 | 2.66 M | $4.13 B |
| 06/03/2024 | $49.14 | $46.74 (-4.88%) | $50.62 | $46.50 | 2.58 M | $4.24 B |
| 05/31/2024 | $53.92 | $49.09 (-8.96%) | $53.92 | $47.20 | 5.95 M | $4.45 B |
| 05/30/2024 | $51.50 | $51.84 (0.66%) | $52.75 | $50.67 | 2.61 M | $4.70 B |
| 05/29/2024 | $49.02 | $51.12 (4.28%) | $52.18 | $48.08 | 3.17 M | $4.64 B |
| 05/28/2024 | $45.99 | $49.93 (8.57%) | $50.45 | $45.31 | 3.15 M | $4.53 B |
| 05/24/2024 | $44.00 | $45.81 (4.11%) | $46.07 | $44.00 | 2.03 M | $4.16 B |
| 05/23/2024 | $45.29 | $43.91 (-3.05%) | $46.14 | $43.77 | 1.29 M | $3.98 B |
| 05/22/2024 | $43.51 | $44.59 (2.48%) | $46.24 | $42.03 | 2.51 M | $4.05 B |
| 05/21/2024 | $48.18 | $44.19 (-8.28%) | $48.39 | $42.21 | 3.94 M | $4.01 B |
| 05/20/2024 | $50.51 | $48.38 (-4.22%) | $50.55 | $47.84 | 2.82 M | $4.39 B |
| 05/17/2024 | $51.48 | $50.92 (-1.09%) | $52.58 | $48.58 | 2.60 M | $5.09 B |
| 05/16/2024 | $53.00 | $52.15 (-1.6%) | $53.80 | $51.62 | 1.94 M | $5.22 B |
| 05/15/2024 | $54.04 | $52.51 (-2.83%) | $54.60 | $51.44 | 3.18 M | $5.25 B |
| 05/14/2024 | $53.00 | $53.40 (0.75%) | $55.20 | $52.81 | 4.03 M | $5.34 B |
| 05/13/2024 | $53.34 | $51.65 (-3.17%) | $56.55 | $51.20 | 6.45 M | $5.17 B |
| 05/10/2024 | $53.64 | $50.99 (-4.94%) | $56.52 | $50.61 | 6.58 M | $5.10 B |
| 05/09/2024 | $49.56 | $54.39 (9.75%) | $55.25 | $48.30 | 7.67 M | $5.44 B |
| 05/08/2024 | $47.63 | $49.26 (3.42%) | $50.25 | $47.05 | 4.00 M | $4.93 B |
| 05/07/2024 | $48.99 | $47.67 (-2.69%) | $49.72 | $46.61 | 3.13 M | $4.77 B |
| 05/06/2024 | $46.21 | $49.18 (6.43%) | $50.06 | $45.47 | 6.14 M | $4.92 B |
| 05/03/2024 | $47.47 | $47.93 (0.97%) | $48.93 | $44.29 | 5.79 M | $4.79 B |
| 05/02/2024 | $46.82 | $48.68 (3.97%) | $49.78 | $46.05 | 5.20 M | $4.87 B |
| 05/01/2024 | $53.37 | $45.13 (-15.44%) | $54.98 | $44.65 | 9.77 M | $4.51 B |
| 04/30/2024 | $48.50 | $49.93 (2.95%) | $50.75 | $47.11 | 10.14 M | $4.99 B |
| 04/29/2024 | $41.16 | $46.69 (13.44%) | $47.19 | $41.16 | 10.21 M | $4.67 B |
| 04/26/2024 | $40.00 | $41.54 (3.85%) | $44.59 | $38.65 | 8.82 M | $4.15 B |
| 04/25/2024 | $37.00 | $38.49 (4.03%) | $39.40 | $36.31 | 6.58 M | $3.85 B |
| 04/24/2024 | $31.00 | $35.67 (15.06%) | $37.23 | $30.58 | 7.74 M | $3.57 B |
| 04/23/2024 | $35.50 | $32.57 (-8.25%) | $36.39 | $31.20 | 6.37 M | $3.26 B |
| 04/22/2024 | $35.00 | $35.50 (1.43%) | $37.38 | $34.51 | 5.21 M | $3.55 B |
| 04/19/2024 | $36.95 | $36.38 (-1.54%) | $37.19 | $32.67 | 14.18 M | $3.64 B |
| 04/18/2024 | $25.82 | $33.19 (28.54%) | $33.44 | $23.90 | 17.87 M | $3.32 B |
| 04/17/2024 | $24.26 | $26.40 (8.82%) | $28.29 | $22.85 | 13.46 M | $2.64 B |
| 04/16/2024 | $27.00 | $22.84 (-15.41%) | $27.45 | $22.55 | 7.21 M | $2.28 B |
| 04/15/2024 | $28.37 | $26.61 (-6.2%) | $29.76 | $26.25 | 7.44 M | $2.66 B |
| 04/12/2024 | $32.39 | $32.59 (0.62%) | $33.09 | $29.57 | 4.93 M | $3.26 B |
| 04/11/2024 | $34.28 | $32.41 (-5.46%) | $34.68 | $32.15 | 3.71 M | $3.24 B |
| 04/10/2024 | $36.02 | $34.26 (-4.89%) | $37.29 | $33.48 | 4.25 M | $3.43 B |
| 04/09/2024 | $37.12 | $37.47 (0.94%) | $38.20 | $35.39 | 4.60 M | $3.75 B |
| 04/08/2024 | $41.46 | $37.17 (-10.35%) | $41.46 | $35.70 | 7.57 M | $3.72 B |
| 04/05/2024 | $44.80 | $40.59 (-9.4%) | $45.74 | $40.00 | 5.75 M | $4.06 B |
