Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $43.51 | $43.90 (0.9%) | $43.99 | $43.32 | 9,475 | |
| 07/01/2024 | $44.14 | $43.42 (-1.63%) | $44.18 | $42.87 | 203,105 | $1.09 B |
| 06/28/2024 | $44.20 | $44.31 (0.25%) | $44.59 | $43.63 | 367,291 | $1.11 B |
| 06/27/2024 | $44.44 | $43.75 (-1.55%) | $44.54 | $43.47 | 181,870 | $1.09 B |
| 06/26/2024 | $43.37 | $44.11 (1.71%) | $44.12 | $42.98 | 205,970 | $1.10 B |
| 06/25/2024 | $44.39 | $43.41 (-2.21%) | $44.39 | $43.27 | 232,749 | $1.09 B |
| 06/24/2024 | $44.77 | $44.50 (-0.6%) | $45.21 | $44.26 | 236,213 | $1.11 B |
| 06/21/2024 | $44.12 | $44.89 (1.75%) | $45.18 | $44.02 | 1.87 M | $1.12 B |
| 06/20/2024 | $44.07 | $44.16 (0.2%) | $45.01 | $43.83 | 275,914 | $1.11 B |
| 06/18/2024 | $44.44 | $44.07 (-0.83%) | $44.69 | $44.05 | 247,764 | $1.10 B |
| 06/17/2024 | $43.97 | $44.38 (0.93%) | $44.48 | $43.62 | 171,767 | $1.11 B |
| 06/14/2024 | $44.70 | $44.00 (-1.57%) | $44.70 | $43.74 | 153,776 | $1.10 B |
| 06/13/2024 | $45.46 | $45.24 (-0.48%) | $45.46 | $44.97 | 117,629 | $1.13 B |
| 06/12/2024 | $46.99 | $45.46 (-3.26%) | $47.37 | $45.30 | 177,614 | $1.14 B |
| 06/11/2024 | $45.80 | $45.46 (-0.74%) | $45.80 | $45.10 | 158,156 | $1.14 B |
| 06/10/2024 | $45.52 | $46.27 (1.65%) | $46.37 | $45.42 | 171,258 | $1.16 B |
| 06/07/2024 | $46.02 | $46.04 (0.04%) | $46.42 | $45.80 | 143,888 | $1.15 B |
| 06/06/2024 | $46.80 | $46.50 (-0.64%) | $47.25 | $46.48 | 142,155 | $1.16 B |
| 06/05/2024 | $47.30 | $46.80 (-1.06%) | $47.30 | $46.40 | 211,323 | $1.17 B |
| 06/04/2024 | $47.95 | $47.30 (-1.36%) | $48.23 | $46.83 | 177,270 | $1.18 B |
| 06/03/2024 | $48.00 | $48.01 (0.02%) | $48.60 | $46.68 | 250,516 | $1.20 B |
| 05/31/2024 | $47.67 | $47.43 (-0.5%) | $47.75 | $46.87 | 254,269 | $1.19 B |
| 05/30/2024 | $48.20 | $47.34 (-1.78%) | $48.53 | $47.17 | 199,782 | $1.18 B |
| 05/29/2024 | $48.88 | $47.98 (-1.84%) | $48.91 | $47.90 | 137,219 | $1.20 B |
| 05/28/2024 | $49.67 | $49.24 (-0.87%) | $50.37 | $49.17 | 194,627 | $1.23 B |
| 05/24/2024 | $49.98 | $49.63 (-0.7%) | $50.57 | $49.38 | 213,055 | $1.24 B |
| 05/23/2024 | $50.51 | $49.62 (-1.76%) | $50.68 | $49.44 | 166,271 | $1.24 B |
| 05/22/2024 | $49.69 | $50.62 (1.87%) | $50.95 | $49.61 | 172,937 | $1.27 B |
| 05/21/2024 | $48.48 | $49.73 (2.58%) | $49.94 | $48.44 | 234,279 | $1.24 B |
| 05/20/2024 | $49.19 | $48.86 (-0.67%) | $49.84 | $48.81 | 207,538 | $1.22 B |
| 05/17/2024 | $49.92 | $49.33 (-1.18%) | $50.18 | $49.22 | 179,602 | $1.23 B |
| 05/16/2024 | $49.34 | $49.83 (0.99%) | $50.19 | $48.93 | 141,339 | $1.25 B |
| 05/15/2024 | $48.40 | $49.49 (2.25%) | $49.61 | $48.40 | 147,302 | $1.24 B |
| 05/14/2024 | $47.17 | $48.08 (1.93%) | $48.13 | $46.95 | 176,464 | $1.20 B |
| 05/13/2024 | $47.39 | $46.81 (-1.22%) | $47.57 | $46.43 | 204,201 | $1.17 B |
| 05/10/2024 | $47.39 | $47.33 (-0.13%) | $47.95 | $46.59 | 281,686 | $1.18 B |
| 05/09/2024 | $46.96 | $47.38 (0.89%) | $48.22 | $46.94 | 263,571 | $1.19 B |
| 05/08/2024 | $44.32 | $46.59 (5.12%) | $46.65 | $44.32 | 485,780 | $1.17 B |
| 05/07/2024 | $39.66 | $44.86 (13.11%) | $47.38 | $38.51 | 353,163 | $1.12 B |
| 05/06/2024 | $43.03 | $44.03 (2.32%) | $44.25 | $43.03 | 141,184 | $1.10 B |
| 05/03/2024 | $43.06 | $42.87 (-0.44%) | $43.14 | $42.18 | 194,146 | $1.07 B |
| 05/02/2024 | $42.03 | $42.44 (0.98%) | $42.51 | $41.55 | 158,981 | $1.06 B |
| 05/01/2024 | $41.38 | $41.47 (0.22%) | $42.07 | $41.22 | 104,150 | $1.04 B |
| 04/30/2024 | $42.02 | $41.62 (-0.95%) | $42.35 | $41.62 | 117,497 | $1.04 B |
| 04/29/2024 | $42.14 | $42.40 (0.62%) | $42.68 | $41.80 | 113,576 | $1.06 B |
| 04/26/2024 | $41.92 | $41.97 (0.12%) | $42.17 | $40.66 | 101,408 | $1.05 B |
| 04/25/2024 | $42.33 | $41.90 (-1.02%) | $42.41 | $41.36 | 200,880 | $1.05 B |
| 04/24/2024 | $44.37 | $42.87 (-3.38%) | $44.45 | $42.79 | 411,081 | $1.07 B |
| 04/23/2024 | $41.64 | $44.45 (6.75%) | $44.78 | $41.60 | 400,530 | $1.11 B |
| 04/22/2024 | $41.49 | $41.48 (-0.02%) | $41.87 | $41.35 | 219,828 | $1.04 B |
| 04/19/2024 | $40.21 | $41.38 (2.91%) | $41.39 | $40.21 | 208,352 | $1.04 B |
| 04/18/2024 | $40.15 | $40.50 (0.87%) | $40.78 | $39.89 | 211,747 | $1.01 B |
| 04/17/2024 | $40.80 | $40.08 (-1.76%) | $40.85 | $39.95 | 211,652 | $1.00 B |
| 04/16/2024 | $40.53 | $40.37 (-0.39%) | $40.63 | $40.09 | 323,853 | $1.01 B |
| 04/15/2024 | $40.91 | $40.59 (-0.78%) | $41.30 | $40.51 | 215,642 | $1.02 B |
| 04/12/2024 | $40.87 | $40.79 (-0.2%) | $41.10 | $40.57 | 197,375 | $1.02 B |
| 04/11/2024 | $40.90 | $40.99 (0.22%) | $41.73 | $40.46 | 212,138 | $1.03 B |
| 04/10/2024 | $40.71 | $40.58 (-0.32%) | $40.98 | $40.36 | 244,358 | $1.02 B |
| 04/09/2024 | $41.94 | $41.59 (-0.83%) | $42.06 | $41.34 | 160,605 | $1.04 B |
| 04/08/2024 | $41.64 | $41.72 (0.19%) | $42.00 | $41.28 | 195,590 | $1.04 B |
| 04/05/2024 | $41.36 | $41.58 (0.53%) | $42.22 | $40.23 | 205,486 | $1.04 B |
| 04/04/2024 | $43.50 | $42.69 (-1.86%) | $43.53 | $42.48 | 104,098 | $1.07 B |
| 04/03/2024 | $42.42 | $42.95 (1.25%) | $43.29 | $42.42 | 72,739 | $1.07 B |
| 04/02/2024 | $42.69 | $42.65 (-0.09%) | $42.70 | $42.28 | 124,266 | $1.07 B |
