Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $47.33 | $48.60 (2.68%) | $48.86 | $47.21 | 319,124 | $2.02 B |
| 07/01/2024 | $48.35 | $47.48 (-1.8%) | $48.48 | $47.00 | 419,119 | $1.98 B |
| 06/28/2024 | $48.14 | $48.19 (0.1%) | $48.86 | $47.52 | 2.11 M | $2.01 B |
| 06/27/2024 | $48.43 | $47.81 (-1.28%) | $48.50 | $47.34 | 393,202 | $1.99 B |
| 06/26/2024 | $47.34 | $48.14 (1.69%) | $48.93 | $47.21 | 459,136 | $2.01 B |
| 06/25/2024 | $51.34 | $47.61 (-7.27%) | $51.34 | $47.50 | 619,871 | $1.98 B |
| 06/24/2024 | $50.98 | $51.72 (1.45%) | $51.97 | $50.39 | 807,941 | $2.15 B |
| 06/21/2024 | $49.87 | $51.14 (2.55%) | $51.22 | $49.39 | 4.07 M | $2.13 B |
| 06/20/2024 | $48.80 | $49.86 (2.17%) | $50.32 | $48.73 | 1.11 M | $2.08 B |
| 06/18/2024 | $46.71 | $48.80 (4.47%) | $48.87 | $46.50 | 619,553 | $2.03 B |
| 06/17/2024 | $46.06 | $46.70 (1.39%) | $47.03 | $46.06 | 519,977 | $1.95 B |
| 06/14/2024 | $46.69 | $46.34 (-0.75%) | $47.01 | $46.05 | 541,411 | $1.93 B |
| 06/13/2024 | $47.16 | $47.42 (0.55%) | $48.36 | $46.47 | 563,462 | $1.98 B |
| 06/12/2024 | $47.26 | $46.79 (-0.99%) | $48.48 | $46.61 | 510,495 | $1.95 B |
| 06/11/2024 | $45.30 | $45.03 (-0.6%) | $45.30 | $43.66 | 394,036 | $1.88 B |
| 06/10/2024 | $44.01 | $45.63 (3.68%) | $45.68 | $43.44 | 378,374 | $1.90 B |
| 06/07/2024 | $44.59 | $44.59 (0%) | $45.67 | $44.09 | 310,672 | $1.86 B |
| 06/06/2024 | $45.20 | $45.53 (0.73%) | $45.76 | $44.87 | 287,310 | $1.90 B |
| 06/05/2024 | $45.71 | $45.84 (0.28%) | $46.15 | $45.06 | 396,489 | $1.91 B |
| 06/04/2024 | $47.02 | $45.62 (-2.98%) | $47.46 | $45.58 | 331,595 | $1.90 B |
| 06/03/2024 | $46.82 | $47.49 (1.43%) | $48.02 | $46.81 | 407,699 | $1.98 B |
| 05/31/2024 | $46.30 | $46.62 (0.69%) | $46.92 | $45.92 | 442,284 | $1.94 B |
| 05/30/2024 | $44.37 | $45.84 (3.31%) | $45.88 | $44.37 | 364,637 | $1.91 B |
| 05/29/2024 | $43.99 | $44.33 (0.77%) | $44.62 | $43.73 | 336,915 | $1.85 B |
| 05/28/2024 | $44.99 | $44.68 (-0.69%) | $45.24 | $44.20 | 352,035 | $1.86 B |
| 05/24/2024 | $44.43 | $44.69 (0.59%) | $45.28 | $44.19 | 651,125 | $1.86 B |
| 05/23/2024 | $46.53 | $43.77 (-5.93%) | $46.76 | $43.47 | 578,119 | $1.82 B |
| 05/22/2024 | $46.11 | $46.54 (0.93%) | $46.95 | $45.89 | 390,833 | $1.94 B |
| 05/21/2024 | $45.69 | $46.25 (1.23%) | $46.44 | $45.01 | 357,082 | $1.93 B |
| 05/20/2024 | $46.97 | $46.14 (-1.77%) | $47.31 | $45.84 | 361,973 | $1.92 B |
| 05/17/2024 | $47.10 | $46.97 (-0.28%) | $47.60 | $46.37 | 351,953 | $1.96 B |
| 05/16/2024 | $47.74 | $47.14 (-1.26%) | $48.13 | $47.01 | 303,968 | $1.96 B |
| 05/15/2024 | $48.41 | $47.91 (-1.03%) | $48.41 | $46.21 | 536,794 | $2.00 B |
| 05/14/2024 | $48.76 | $47.64 (-2.3%) | $49.28 | $47.44 | 395,320 | $1.98 B |
| 05/13/2024 | $47.83 | $47.78 (-0.1%) | $49.70 | $47.41 | 617,849 | $1.99 B |
| 05/10/2024 | $47.52 | $47.50 (-0.04%) | $48.16 | $46.29 | 895,344 | $1.98 B |
| 05/09/2024 | $45.63 | $47.46 (4.01%) | $47.80 | $45.63 | 1.04 M | $1.98 B |
| 05/08/2024 | $42.66 | $45.67 (7.06%) | $45.77 | $42.66 | 1.02 M | $1.90 B |
| 05/07/2024 | $44.39 | $43.70 (-1.55%) | $45.13 | $43.62 | 541,687 | $1.82 B |
| 05/06/2024 | $43.88 | $44.31 (0.98%) | $44.54 | $42.76 | 740,129 | $1.85 B |
| 05/03/2024 | $41.63 | $43.52 (4.54%) | $44.91 | $41.13 | 1.15 M | $1.81 B |
| 05/02/2024 | $39.24 | $39.42 (0.46%) | $39.42 | $38.39 | 1.15 M | $1.64 B |
| 05/01/2024 | $38.86 | $38.89 (0.08%) | $39.99 | $38.59 | 717,925 | $1.62 B |
| 04/30/2024 | $39.43 | $38.92 (-1.29%) | $39.55 | $37.98 | 909,454 | $1.62 B |
| 04/29/2024 | $40.89 | $40.22 (-1.64%) | $41.40 | $40.05 | 586,437 | $1.68 B |
| 04/26/2024 | $39.57 | $40.45 (2.22%) | $40.53 | $39.37 | 411,973 | $1.68 B |
| 04/25/2024 | $39.53 | $39.37 (-0.4%) | $39.92 | $38.80 | 593,401 | $1.64 B |
| 04/24/2024 | $40.36 | $39.88 (-1.19%) | $40.53 | $39.17 | 766,351 | $1.66 B |
| 04/23/2024 | $40.66 | $40.64 (-0.05%) | $41.20 | $40.55 | 464,685 | $1.69 B |
| 04/22/2024 | $40.53 | $40.66 (0.32%) | $40.96 | $40.15 | 595,931 | $1.69 B |
| 04/19/2024 | $40.48 | $40.49 (0.02%) | $41.05 | $40.25 | 538,220 | $1.69 B |
| 04/18/2024 | $41.51 | $40.74 (-1.85%) | $42.04 | $40.69 | 489,000 | $1.70 B |
| 04/17/2024 | $42.27 | $41.19 (-2.56%) | $42.27 | $41.02 | 519,133 | $1.72 B |
| 04/16/2024 | $41.66 | $41.83 (0.41%) | $41.98 | $41.27 | 520,546 | $1.74 B |
| 04/15/2024 | $42.63 | $42.18 (-1.06%) | $43.34 | $41.14 | 799,176 | $1.76 B |
| 04/12/2024 | $42.24 | $42.30 (0.14%) | $42.70 | $41.14 | 609,357 | $1.76 B |
| 04/11/2024 | $42.95 | $42.70 (-0.58%) | $43.30 | $41.80 | 560,980 | $1.78 B |
| 04/10/2024 | $45.65 | $42.93 (-5.96%) | $45.65 | $42.69 | 619,408 | $1.79 B |
| 04/09/2024 | $45.75 | $46.99 (2.71%) | $47.17 | $45.58 | 595,480 | $1.96 B |
| 04/08/2024 | $46.02 | $45.81 (-0.46%) | $46.89 | $45.60 | 778,251 | $1.91 B |
| 04/05/2024 | $46.27 | $45.66 (-1.32%) | $46.77 | $45.38 | 552,104 | $1.90 B |
| 04/04/2024 | $49.95 | $46.68 (-6.55%) | $49.97 | $46.60 | 525,843 | $1.94 B |
| 04/03/2024 | $49.66 | $49.10 (-1.13%) | $50.57 | $48.74 | 570,171 | $2.05 B |
