Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $44.65 | $44.14 (-1.14%) | $44.92 | $43.91 | 10,011 | $498.87 M |
| 07/02/2024 | $44.61 | $44.84 (0.52%) | $44.91 | $44.31 | 11,727 | $506.78 M |
| 07/01/2024 | $45.01 | $44.37 (-1.42%) | $45.44 | $44.23 | 19,110 | $501.47 M |
| 06/28/2024 | $43.22 | $45.01 (4.14%) | $45.27 | $43.22 | 115,108 | $508.70 M |
| 06/27/2024 | $42.60 | $43.22 (1.46%) | $43.22 | $42.60 | 13,362 | $488.47 M |
| 06/26/2024 | $41.02 | $42.32 (3.17%) | $42.66 | $41.02 | 16,282 | $478.30 M |
| 06/25/2024 | $41.28 | $41.43 (0.36%) | $41.62 | $41.28 | 10,728 | $468.24 M |
| 06/24/2024 | $41.74 | $41.52 (-0.53%) | $42.22 | $41.46 | 23,813 | $469.26 M |
| 06/21/2024 | $41.96 | $41.38 (-1.38%) | $42.12 | $41.38 | 56,221 | $467.68 M |
| 06/20/2024 | $41.29 | $41.97 (1.65%) | $41.98 | $41.29 | 23,554 | $474.34 M |
| 06/18/2024 | $41.00 | $41.73 (1.78%) | $41.81 | $40.75 | 27,953 | $471.63 M |
| 06/17/2024 | $40.20 | $41.02 (2.04%) | $41.12 | $40.17 | 9,720 | $463.61 M |
| 06/14/2024 | $40.58 | $40.65 (0.17%) | $40.65 | $40.01 | 16,969 | $459.43 M |
| 06/13/2024 | $41.16 | $41.11 (-0.12%) | $41.41 | $40.62 | 17,803 | $464.63 M |
| 06/12/2024 | $41.65 | $41.35 (-0.72%) | $42.53 | $41.20 | 78,013 | $467.34 M |
| 06/11/2024 | $39.90 | $40.68 (1.95%) | $40.68 | $39.90 | 10,554 | $459.77 M |
| 06/10/2024 | $40.67 | $40.63 (-0.1%) | $40.92 | $40.38 | 12,685 | $459.20 M |
| 06/07/2024 | $41.25 | $41.23 (-0.05%) | $41.44 | $40.99 | 12,105 | $465.98 M |
| 06/06/2024 | $41.30 | $41.53 (0.56%) | $41.58 | $41.01 | 13,487 | $469.37 M |
| 06/05/2024 | $41.66 | $41.84 (0.43%) | $42.03 | $41.51 | 17,070 | $472.88 M |
| 06/04/2024 | $41.20 | $41.20 (0%) | $41.42 | $40.99 | 17,289 | $465.64 M |
| 06/03/2024 | $42.49 | $41.51 (-2.31%) | $42.73 | $41.51 | 43,970 | $469.15 M |
| 05/31/2024 | $42.20 | $42.11 (-0.21%) | $42.70 | $41.82 | 22,189 | $475.93 M |
| 05/30/2024 | $41.50 | $41.72 (0.53%) | $42.11 | $40.98 | 14,196 | $471.52 M |
| 05/29/2024 | $41.33 | $41.06 (-0.65%) | $41.46 | $40.94 | 22,458 | $464.06 M |
| 05/28/2024 | $41.81 | $42.07 (0.62%) | $42.42 | $41.81 | 29,235 | $475.48 M |
| 05/24/2024 | $41.95 | $42.23 (0.67%) | $42.28 | $41.89 | 18,909 | $477.28 M |
| 05/23/2024 | $42.13 | $41.99 (-0.33%) | $42.41 | $41.60 | 37,643 | $474.57 M |
| 05/22/2024 | $42.21 | $42.30 (0.21%) | $42.54 | $41.90 | 22,409 | $478.07 M |
| 05/21/2024 | $41.89 | $42.60 (1.69%) | $42.77 | $41.89 | 19,872 | $481.47 M |
| 05/20/2024 | $43.26 | $42.28 (-2.27%) | $43.55 | $42.02 | 63,751 | $477.85 M |
| 05/17/2024 | $43.59 | $43.60 (0.02%) | $43.85 | $43.14 | 43,336 | $492.77 M |
| 05/16/2024 | $42.08 | $43.25 (2.78%) | $43.34 | $42.08 | 92,983 | $488.81 M |
| 05/15/2024 | $42.39 | $42.46 (0.17%) | $42.48 | $42.15 | 42,769 | $479.88 M |
| 05/14/2024 | $42.30 | $42.00 (-0.71%) | $42.30 | $41.75 | 60,339 | $474.68 M |
| 05/13/2024 | $42.61 | $41.92 (-1.62%) | $42.68 | $41.85 | 22,452 | $473.78 M |
| 05/10/2024 | $42.04 | $42.10 (0.14%) | $42.40 | $41.38 | 47,000 | $475.81 M |
| 05/09/2024 | $41.37 | $42.29 (2.22%) | $42.55 | $41.35 | 74,078 | $477.96 M |
| 05/08/2024 | $40.21 | $41.52 (3.26%) | $41.57 | $40.18 | 64,456 | $469.26 M |
| 05/07/2024 | $41.50 | $40.95 (-1.33%) | $41.59 | $40.79 | 49,141 | $462.82 M |
| 05/06/2024 | $41.50 | $41.30 (-0.48%) | $41.75 | $41.06 | 78,088 | $466.77 M |
| 05/03/2024 | $42.09 | $41.38 (-1.69%) | $42.09 | $40.97 | 26,689 | $467.68 M |
| 05/02/2024 | $40.70 | $41.31 (1.5%) | $41.56 | $39.44 | 37,959 | $466.89 M |
| 05/01/2024 | $40.40 | $40.50 (0.25%) | $40.94 | $39.00 | 35,587 | $457.73 M |
| 04/30/2024 | $40.12 | $40.10 (-0.05%) | $40.39 | $40.00 | 21,125 | $453.21 M |
| 04/29/2024 | $42.52 | $40.83 (-3.97%) | $42.52 | $40.50 | 13,601 | $461.46 M |
| 04/26/2024 | $41.98 | $40.94 (-2.48%) | $41.98 | $40.51 | 18,391 | $462.70 M |
| 04/25/2024 | $41.04 | $41.31 (0.66%) | $41.67 | $40.68 | 13,001 | $466.89 M |
| 04/24/2024 | $41.92 | $41.74 (-0.43%) | $41.94 | $41.25 | 22,442 | $471.75 M |
| 04/23/2024 | $42.22 | $41.97 (-0.59%) | $42.70 | $41.26 | 11,863 | $474.34 M |
| 04/22/2024 | $41.50 | $41.57 (0.17%) | $43.40 | $41.50 | 10,071 | $469.82 M |
| 04/19/2024 | $39.78 | $41.63 (4.65%) | $41.68 | $39.78 | 26,395 | $470.50 M |
| 04/18/2024 | $40.42 | $40.07 (-0.87%) | $40.70 | $39.69 | 18,866 | $452.87 M |
| 04/17/2024 | $40.24 | $40.24 (0%) | $40.26 | $39.00 | 27,305 | $454.79 M |
| 04/16/2024 | $40.43 | $40.11 (-0.79%) | $40.49 | $40.00 | 9,484 | $453.32 M |
| 04/15/2024 | $40.44 | $40.15 (-0.72%) | $40.44 | $39.57 | 22,035 | $453.78 M |
| 04/12/2024 | $40.03 | $40.25 (0.55%) | $40.28 | $39.03 | 13,858 | $454.91 M |
| 04/11/2024 | $40.15 | $40.35 (0.5%) | $40.70 | $39.14 | 13,422 | $456.04 M |
| 04/10/2024 | $40.97 | $40.19 (-1.9%) | $41.37 | $39.00 | 33,897 | $454.23 M |
| 04/09/2024 | $42.06 | $41.90 (-0.38%) | $42.06 | $41.66 | 6,827 | $473.55 M |
| 04/08/2024 | $43.04 | $41.89 (-2.67%) | $43.04 | $41.89 | 16,464 | $473.44 M |
| 04/05/2024 | $42.67 | $41.97 (-1.64%) | $42.67 | $41.69 | 6,072 | $474.34 M |
| 04/04/2024 | $43.06 | $42.30 (-1.76%) | $43.06 | $41.90 | 13,677 | $478.07 M |
