Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $47.79 | $47.63 (-0.33%) | $47.79 | $47.63 | 2,440 | $335.79 M |
| 07/02/2024 | $47.95 | $47.97 (0.04%) | $47.99 | $47.95 | 6,652 | $338.19 M |
| 07/01/2024 | $47.96 | $47.72 (-0.5%) | $47.96 | $47.60 | 8,884 | $336.43 M |
| 06/28/2024 | $47.99 | $47.99 (0%) | $48.00 | $47.60 | 51,425 | $338.33 M |
| 06/27/2024 | $47.98 | $47.97 (-0.02%) | $47.99 | $47.75 | 5,406 | $338.19 M |
| 06/26/2024 | $46.59 | $47.74 (2.47%) | $47.98 | $46.59 | 16,706 | $336.57 M |
| 06/25/2024 | $47.40 | $47.73 (0.7%) | $47.73 | $47.40 | 5,091 | $336.50 M |
| 06/24/2024 | $47.40 | $47.75 (0.74%) | $47.79 | $46.98 | 9,261 | $336.64 M |
| 06/21/2024 | $46.75 | $47.25 (1.07%) | $47.25 | $46.49 | 20,042 | $333.11 M |
| 06/20/2024 | $46.45 | $46.77 (0.69%) | $47.39 | $46.45 | 7,325 | $329.73 M |
| 06/18/2024 | $45.81 | $46.76 (2.07%) | $46.92 | $45.00 | 8,405 | $329.66 M |
| 06/17/2024 | $45.76 | $45.64 (-0.26%) | $45.80 | $44.88 | 6,375 | $321.76 M |
| 06/14/2024 | $45.68 | $45.44 (-0.53%) | $46.12 | $45.03 | 10,323 | $320.35 M |
| 06/13/2024 | $46.31 | $45.94 (-0.8%) | $46.50 | $45.80 | 8,564 | $323.88 M |
| 06/12/2024 | $45.41 | $46.13 (1.59%) | $46.47 | $45.41 | 7,068 | $325.22 M |
| 06/11/2024 | $43.41 | $44.38 (2.23%) | $44.38 | $42.78 | 6,444 | $312.88 M |
| 06/10/2024 | $45.42 | $44.59 (-1.83%) | $45.49 | $44.00 | 6,758 | $314.36 M |
| 06/07/2024 | $45.62 | $45.52 (-0.22%) | $46.24 | $45.26 | 17,278 | $320.92 M |
| 06/06/2024 | $46.06 | $45.86 (-0.43%) | $46.28 | $45.47 | 8,202 | $323.32 M |
| 06/05/2024 | $45.15 | $45.88 (1.62%) | $46.07 | $45.15 | 4,681 | $323.46 M |
| 06/04/2024 | $45.50 | $45.12 (-0.84%) | $45.96 | $45.12 | 8,275 | $318.10 M |
| 06/03/2024 | $45.50 | $45.17 (-0.73%) | $45.75 | $45.17 | 4,848 | $318.45 M |
| 05/31/2024 | $46.21 | $45.86 (-0.76%) | $46.43 | $45.86 | 4,084 | $323.32 M |
| 05/30/2024 | $45.27 | $45.89 (1.37%) | $46.00 | $45.27 | 5,261 | $323.53 M |
| 05/29/2024 | $46.10 | $45.30 (-1.74%) | $46.60 | $45.30 | 10,528 | $319.37 M |
| 05/28/2024 | $46.34 | $46.54 (0.43%) | $46.89 | $46.34 | 5,594 | $328.11 M |
| 05/24/2024 | $46.16 | $46.20 (0.09%) | $46.57 | $45.89 | 4,566 | $325.71 M |
| 05/23/2024 | $46.71 | $46.21 (-1.07%) | $46.76 | $46.16 | 7,563 | $325.78 M |
| 05/22/2024 | $46.25 | $47.23 (2.12%) | $47.48 | $46.25 | 6,615 | $332.97 M |
| 05/21/2024 | $47.35 | $47.53 (0.38%) | $47.53 | $46.63 | 5,572 | $335.09 M |
| 05/20/2024 | $47.90 | $47.90 (0%) | $47.90 | $47.90 | 3,949 | $337.70 M |
| 05/17/2024 | $47.99 | $47.62 (-0.77%) | $47.99 | $47.62 | 3,498 | $335.72 M |
| 05/16/2024 | $47.52 | $47.98 (0.97%) | $47.98 | $47.21 | 5,084 | $338.26 M |
| 05/15/2024 | $47.90 | $47.99 (0.19%) | $47.99 | $47.85 | 8,703 | $338.33 M |
| 05/14/2024 | $47.73 | $47.38 (-0.73%) | $47.73 | $47.22 | 2,602 | $334.03 M |
| 05/13/2024 | $47.68 | $47.15 (-1.11%) | $47.98 | $47.15 | 5,409 | $332.41 M |
| 05/10/2024 | $48.03 | $47.74 (-0.6%) | $48.03 | $47.71 | 3,722 | $336.57 M |
| 05/09/2024 | $47.50 | $47.99 (1.03%) | $47.99 | $47.01 | 6,003 | $338.33 M |
| 05/08/2024 | $47.23 | $47.61 (0.8%) | $47.67 | $47.23 | 2,234 | $335.65 M |
| 05/07/2024 | $47.99 | $47.65 (-0.71%) | $47.99 | $47.60 | 4,422 | $335.93 M |
| 05/06/2024 | $48.00 | $47.97 (-0.06%) | $48.00 | $47.46 | 11,732 | $338.19 M |
| 05/03/2024 | $48.00 | $47.94 (-0.13%) | $48.00 | $46.69 | 9,046 | $337.98 M |
| 05/02/2024 | $46.23 | $46.60 (0.8%) | $47.00 | $46.00 | 6,532 | $328.53 M |
| 05/01/2024 | $45.21 | $46.39 (2.61%) | $46.98 | $44.85 | 8,120 | $327.05 M |
| 04/30/2024 | $46.70 | $45.21 (-3.19%) | $46.70 | $45.00 | 8,572 | $318.73 M |
| 04/29/2024 | $47.47 | $47.12 (-0.74%) | $47.47 | $46.53 | 8,178 | $332.20 M |
| 04/26/2024 | $46.88 | $47.21 (0.7%) | $47.21 | $46.00 | 5,316 | $332.83 M |
| 04/25/2024 | $46.61 | $45.65 (-2.06%) | $46.61 | $45.50 | 10,701 | $321.83 M |
| 04/24/2024 | $46.69 | $46.91 (0.47%) | $46.91 | $46.36 | 4,586 | $330.72 M |
| 04/23/2024 | $47.25 | $47.50 (0.53%) | $47.50 | $47.25 | 2,733 | $334.88 M |
| 04/22/2024 | $46.65 | $47.77 (2.4%) | $47.77 | $46.65 | 9,543 | $336.78 M |
| 04/19/2024 | $44.52 | $46.39 (4.2%) | $46.44 | $44.52 | 11,779 | $327.05 M |
| 04/18/2024 | $45.77 | $44.75 (-2.23%) | $45.90 | $44.75 | 10,107 | $315.49 M |
| 04/17/2024 | $46.31 | $45.32 (-2.14%) | $46.31 | $45.32 | 3,611 | $319.51 M |
| 04/16/2024 | $46.28 | $45.87 (-0.89%) | $46.28 | $45.85 | 5,194 | $323.39 M |
| 04/15/2024 | $46.00 | $45.85 (-0.33%) | $46.34 | $44.52 | 5,500 | $323.24 M |
| 04/12/2024 | $46.45 | $45.73 (-1.55%) | $47.23 | $45.70 | 7,120 | $322.40 M |
| 04/11/2024 | $46.85 | $47.24 (0.83%) | $47.60 | $46.35 | 23,310 | $333.04 M |
| 04/10/2024 | $47.74 | $46.55 (-2.49%) | $48.15 | $46.55 | 13,243 | $328.18 M |
| 04/09/2024 | $48.00 | $48.30 (0.63%) | $48.80 | $47.63 | 5,624 | $340.52 M |
| 04/08/2024 | $48.41 | $48.74 (0.68%) | $48.74 | $47.74 | 3,251 | $343.62 M |
| 04/05/2024 | $48.36 | $48.30 (-0.12%) | $48.55 | $48.30 | 4,708 | $340.52 M |
| 04/04/2024 | $48.80 | $48.25 (-1.13%) | $48.98 | $47.80 | 6,263 | $340.16 M |
