Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $40.17 | $39.71 (-1.15%) | $40.17 | $37.61 | 188,668 | $371.30 M |
| 07/03/2024 | $40.93 | $40.12 (-1.98%) | $41.49 | $39.04 | 191,674 | $375.13 M |
| 07/02/2024 | $41.67 | $40.94 (-1.75%) | $41.67 | $40.25 | 124,711 | $382.80 M |
| 07/01/2024 | $43.71 | $41.34 (-5.42%) | $43.71 | $41.33 | 125,803 | $386.54 M |
| 06/28/2024 | $43.60 | $43.56 (-0.09%) | $44.40 | $43.49 | 291,572 | $407.30 M |
| 06/27/2024 | $43.37 | $43.40 (0.07%) | $43.89 | $43.05 | 108,112 | $405.80 M |
| 06/26/2024 | $43.06 | $43.19 (0.3%) | $44.50 | $43.00 | 103,892 | $403.84 M |
| 06/25/2024 | $43.60 | $43.41 (-0.44%) | $43.61 | $43.13 | 69,292 | $405.90 M |
| 06/24/2024 | $43.20 | $43.51 (0.72%) | $43.95 | $42.82 | 66,880 | $406.83 M |
| 06/21/2024 | $42.97 | $42.95 (-0.05%) | $43.21 | $42.42 | 107,961 | $401.60 M |
| 06/20/2024 | $43.73 | $42.76 (-2.22%) | $44.15 | $42.19 | 167,566 | $399.82 M |
| 06/18/2024 | $44.50 | $44.07 (-0.97%) | $44.74 | $44.01 | 37,317 | $412.07 M |
| 06/17/2024 | $43.61 | $44.63 (2.34%) | $44.69 | $42.43 | 109,583 | $417.30 M |
| 06/14/2024 | $45.33 | $43.63 (-3.75%) | $45.50 | $43.51 | 84,662 | $407.95 M |
| 06/13/2024 | $45.13 | $45.95 (1.82%) | $45.99 | $44.85 | 64,678 | $429.65 M |
| 06/12/2024 | $45.25 | $45.03 (-0.49%) | $46.45 | $45.03 | 152,861 | $421.04 M |
| 06/11/2024 | $43.77 | $44.74 (2.22%) | $44.80 | $43.43 | 67,625 | $418.33 M |
| 06/10/2024 | $45.09 | $44.20 (-1.97%) | $45.21 | $44.16 | 60,630 | $413.28 M |
| 06/07/2024 | $44.86 | $45.23 (0.82%) | $45.76 | $44.60 | 52,201 | $422.91 M |
| 06/06/2024 | $44.58 | $45.23 (1.46%) | $45.25 | $44.36 | 47,029 | $422.91 M |
| 06/05/2024 | $45.40 | $44.90 (-1.1%) | $45.40 | $44.25 | 65,129 | $419.83 M |
| 06/04/2024 | $45.13 | $45.24 (0.24%) | $45.58 | $44.82 | 56,390 | $423.01 M |
| 06/03/2024 | $45.07 | $45.62 (1.22%) | $45.74 | $44.50 | 70,907 | $426.56 M |
| 05/31/2024 | $43.10 | $44.74 (3.81%) | $45.57 | $43.10 | 189,714 | $418.33 M |
| 05/30/2024 | $45.80 | $43.01 (-6.09%) | $46.24 | $41.79 | 611,364 | $402.16 M |
| 05/29/2024 | $47.01 | $45.68 (-2.83%) | $47.22 | $45.68 | 69,920 | $427.12 M |
| 05/28/2024 | $47.66 | $47.66 (0%) | $48.30 | $47.37 | 55,740 | $445.63 M |
| 05/24/2024 | $46.33 | $47.25 (1.99%) | $47.36 | $46.03 | 48,412 | $441.80 M |
| 05/23/2024 | $46.81 | $46.17 (-1.37%) | $46.90 | $45.75 | 88,001 | $431.70 M |
| 05/22/2024 | $47.20 | $46.83 (-0.78%) | $47.50 | $46.76 | 56,426 | $437.87 M |
| 05/21/2024 | $47.87 | $47.16 (-1.48%) | $47.87 | $46.85 | 63,420 | $440.96 M |
| 05/20/2024 | $47.97 | $47.88 (-0.19%) | $48.75 | $47.62 | 94,732 | $447.69 M |
| 05/17/2024 | $48.29 | $47.92 (-0.77%) | $48.38 | $47.69 | 60,804 | $448.07 M |
| 05/16/2024 | $48.47 | $48.35 (-0.25%) | $48.84 | $48.07 | 45,780 | $452.09 M |
| 05/15/2024 | $48.01 | $48.37 (0.75%) | $48.62 | $47.13 | 90,590 | $452.27 M |
| 05/14/2024 | $48.82 | $47.27 (-3.17%) | $49.41 | $46.71 | 199,178 | $441.99 M |
| 05/13/2024 | $48.09 | $48.15 (0.12%) | $48.48 | $46.72 | 119,472 | $450.22 M |
| 05/10/2024 | $49.99 | $48.12 (-3.74%) | $50.00 | $46.32 | 259,495 | $449.94 M |
| 05/09/2024 | $50.81 | $51.61 (1.57%) | $51.75 | $50.77 | 55,753 | $482.57 M |
| 05/08/2024 | $50.50 | $50.94 (0.87%) | $50.97 | $50.05 | 38,380 | $476.30 M |
| 05/07/2024 | $51.45 | $50.76 (-1.34%) | $51.85 | $50.76 | 51,234 | $474.62 M |
| 05/06/2024 | $50.88 | $51.06 (0.35%) | $51.49 | $50.88 | 46,162 | $478.29 M |
| 05/03/2024 | $51.72 | $50.97 (-1.45%) | $52.50 | $50.79 | 43,263 | $477.44 M |
| 05/02/2024 | $50.84 | $51.35 (1%) | $51.51 | $50.52 | 37,571 | $481.00 M |
| 05/01/2024 | $51.04 | $50.59 (-0.88%) | $51.15 | $50.08 | 51,795 | $473.88 M |
| 04/30/2024 | $50.89 | $50.76 (-0.26%) | $51.46 | $50.57 | 50,593 | $475.48 M |
| 04/29/2024 | $50.89 | $51.41 (1.02%) | $51.43 | $50.74 | 40,759 | $481.57 M |
| 04/26/2024 | $50.71 | $50.57 (-0.28%) | $51.08 | $50.44 | 22,603 | $473.70 M |
| 04/25/2024 | $50.75 | $50.67 (-0.16%) | $50.88 | $50.20 | 39,138 | $474.63 M |
| 04/24/2024 | $50.84 | $50.86 (0.04%) | $51.30 | $50.70 | 28,919 | $476.41 M |
| 04/23/2024 | $50.90 | $50.96 (0.12%) | $51.75 | $50.80 | 45,539 | $477.35 M |
| 04/22/2024 | $51.69 | $50.92 (-1.49%) | $52.08 | $50.54 | 44,576 | $476.98 M |
| 04/19/2024 | $49.75 | $51.64 (3.8%) | $51.66 | $49.75 | 59,527 | $483.72 M |
| 04/18/2024 | $50.06 | $50.02 (-0.08%) | $50.15 | $49.56 | 57,597 | $468.54 M |
| 04/17/2024 | $51.30 | $50.08 (-2.38%) | $51.30 | $49.89 | 60,580 | $469.11 M |
| 04/16/2024 | $50.12 | $50.92 (1.6%) | $51.07 | $49.37 | 68,601 | $476.98 M |
| 04/15/2024 | $50.92 | $50.24 (-1.34%) | $51.41 | $49.80 | 49,195 | $470.61 M |
| 04/12/2024 | $51.50 | $50.82 (-1.32%) | $51.89 | $50.71 | 51,694 | $476.04 M |
| 04/11/2024 | $51.47 | $51.99 (1.01%) | $52.47 | $50.60 | 125,693 | $487.00 M |
| 04/10/2024 | $52.61 | $51.12 (-2.83%) | $53.57 | $50.77 | 168,067 | $478.85 M |
| 04/09/2024 | $55.21 | $55.08 (-0.24%) | $55.43 | $54.75 | 34,649 | $515.94 M |
| 04/08/2024 | $54.75 | $54.77 (0.04%) | $55.64 | $54.68 | 54,736 | $513.04 M |
