Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/08/2024 | $43.21 | $43.71 (1.16%) | $44.23 | $43.21 | 5,639 | |
| 07/05/2024 | $43.83 | $43.08 (-1.71%) | $45.67 | $42.99 | 41,240 | $133.29 M |
| 07/03/2024 | $44.45 | $43.52 (-2.09%) | $46.35 | $43.52 | 33,534 | $134.65 M |
| 07/02/2024 | $47.41 | $44.79 (-5.53%) | $48.96 | $44.22 | 62,521 | $138.58 M |
| 07/01/2024 | $45.78 | $47.26 (3.23%) | $47.26 | $42.98 | 42,406 | $146.22 M |
| 06/28/2024 | $41.70 | $44.98 (7.87%) | $45.68 | $41.08 | 310,786 | $139.17 M |
| 06/27/2024 | $41.20 | $41.94 (1.8%) | $42.70 | $40.17 | 34,004 | $129.76 M |
| 06/26/2024 | $41.90 | $42.96 (2.53%) | $43.30 | $39.96 | 31,695 | $132.92 M |
| 06/25/2024 | $42.15 | $40.72 (-3.39%) | $43.07 | $40.72 | 32,435 | $125.99 M |
| 06/24/2024 | $43.45 | $42.44 (-2.32%) | $43.45 | $41.13 | 24,167 | $131.31 M |
| 06/21/2024 | $41.76 | $43.45 (4.05%) | $43.60 | $41.35 | 24,659 | $134.43 M |
| 06/20/2024 | $42.25 | $41.80 (-1.07%) | $43.14 | $41.16 | 9,279 | $129.33 M |
| 06/18/2024 | $44.25 | $42.04 (-4.99%) | $45.19 | $40.61 | 23,132 | $130.07 M |
| 06/17/2024 | $43.11 | $44.21 (2.55%) | $46.46 | $43.11 | 14,523 | $136.78 M |
| 06/14/2024 | $43.66 | $43.34 (-0.73%) | $44.75 | $43.01 | 9,669 | $134.09 M |
| 06/13/2024 | $44.91 | $44.00 (-2.03%) | $44.91 | $41.59 | 11,181 | $136.13 M |
| 06/12/2024 | $45.53 | $44.93 (-1.32%) | $45.71 | $44.74 | 14,245 | $139.01 M |
| 06/11/2024 | $44.20 | $44.68 (1.09%) | $45.94 | $44.20 | 13,414 | $138.24 M |
| 06/10/2024 | $46.34 | $44.61 (-3.73%) | $50.00 | $44.03 | 14,188 | $138.02 M |
| 06/07/2024 | $47.55 | $46.92 (-1.32%) | $49.02 | $46.92 | 9,346 | $145.17 M |
| 06/06/2024 | $47.04 | $48.00 (2.04%) | $49.09 | $47.04 | 8,915 | $148.51 M |
| 06/05/2024 | $48.20 | $46.59 (-3.34%) | $48.20 | $46.23 | 16,208 | $144.15 M |
| 06/04/2024 | $48.61 | $46.61 (-4.11%) | $48.61 | $46.24 | 13,337 | $144.21 M |
| 06/03/2024 | $51.72 | $47.41 (-8.33%) | $51.72 | $45.98 | 31,650 | $146.68 M |
| 05/31/2024 | $46.82 | $50.92 (8.76%) | $51.04 | $46.82 | 35,635 | $157.54 M |
| 05/30/2024 | $48.39 | $47.53 (-1.78%) | $48.56 | $47.53 | 11,847 | $147.06 M |
| 05/29/2024 | $45.37 | $47.82 (5.4%) | $48.45 | $45.37 | 21,937 | $147.95 M |
| 05/28/2024 | $48.21 | $45.84 (-4.92%) | $49.83 | $43.92 | 34,855 | $141.83 M |
| 05/24/2024 | $51.25 | $47.92 (-6.5%) | $53.23 | $47.59 | 40,296 | $148.26 M |
| 05/23/2024 | $50.45 | $52.01 (3.09%) | $52.51 | $49.85 | 27,315 | $160.92 M |
| 05/22/2024 | $52.80 | $50.56 (-4.24%) | $53.59 | $50.20 | 43,853 | $156.43 M |
| 05/21/2024 | $51.27 | $53.43 (4.21%) | $53.43 | $50.03 | 15,424 | $165.31 M |
| 05/20/2024 | $50.23 | $51.27 (2.07%) | $51.72 | $48.82 | 28,935 | $158.63 M |
| 05/17/2024 | $50.73 | $50.89 (0.32%) | $52.74 | $49.63 | 20,890 | $157.45 M |
| 05/16/2024 | $53.45 | $51.05 (-4.49%) | $53.81 | $50.80 | 28,511 | $157.95 M |
| 05/15/2024 | $52.30 | $51.38 (-1.76%) | $52.85 | $50.33 | 15,445 | $158.97 M |
| 05/14/2024 | $48.43 | $51.90 (7.16%) | $52.00 | $48.43 | 23,844 | $160.58 M |
| 05/13/2024 | $47.62 | $48.31 (1.45%) | $49.93 | $46.72 | 19,119 | $149.47 M |
| 05/10/2024 | $48.67 | $47.62 (-2.16%) | $48.67 | $46.39 | 16,637 | $147.33 M |
| 05/09/2024 | $47.75 | $48.05 (0.63%) | $49.56 | $47.21 | 14,684 | $148.66 M |
| 05/08/2024 | $44.96 | $47.94 (6.63%) | $48.33 | $44.62 | 21,474 | $148.32 M |
| 05/07/2024 | $42.76 | $44.80 (4.77%) | $45.00 | $41.69 | 27,663 | $138.61 M |
| 05/06/2024 | $49.54 | $43.20 (-12.8%) | $50.00 | $39.25 | 97,313 | $133.66 M |
| 05/03/2024 | $51.00 | $49.86 (-2.24%) | $54.99 | $49.16 | 18,617 | $154.27 M |
| 05/02/2024 | $53.16 | $50.60 (-4.82%) | $53.50 | $50.60 | 12,862 | $156.55 M |
| 05/01/2024 | $51.26 | $53.50 (4.37%) | $53.50 | $51.09 | 16,198 | $165.53 M |
| 04/30/2024 | $52.27 | $49.64 (-5.03%) | $53.18 | $49.11 | 13,700 | $153.58 M |
| 04/29/2024 | $51.83 | $52.94 (2.14%) | $53.45 | $51.82 | 11,624 | $163.79 M |
| 04/26/2024 | $52.58 | $51.83 (-1.43%) | $52.97 | $51.59 | 10,119 | $160.36 M |
| 04/25/2024 | $51.61 | $52.42 (1.57%) | $52.74 | $50.69 | 14,997 | $162.19 M |
| 04/24/2024 | $54.50 | $53.01 (-2.73%) | $54.50 | $52.26 | 17,885 | $164.01 M |
| 04/23/2024 | $51.00 | $53.78 (5.45%) | $54.21 | $50.50 | 26,063 | $166.39 M |
| 04/22/2024 | $48.48 | $50.70 (4.58%) | $52.05 | $48.48 | 21,754 | $156.86 M |
| 04/19/2024 | $46.63 | $47.73 (2.36%) | $47.75 | $45.23 | 16,455 | $147.67 M |
| 04/18/2024 | $47.50 | $46.63 (-1.83%) | $48.45 | $45.54 | 26,025 | $144.27 M |
| 04/17/2024 | $47.80 | $47.71 (-0.19%) | $49.39 | $46.75 | 16,574 | $147.61 M |
| 04/16/2024 | $46.00 | $47.99 (4.33%) | $48.37 | $45.21 | 19,448 | $148.48 M |
| 04/15/2024 | $45.58 | $46.89 (2.87%) | $49.58 | $45.58 | 33,531 | $145.08 M |
| 04/12/2024 | $50.67 | $45.99 (-9.24%) | $50.67 | $45.00 | 26,706 | $142.29 M |
| 04/11/2024 | $52.23 | $51.35 (-1.68%) | $53.08 | $50.09 | 16,762 | $158.88 M |
| 04/10/2024 | $51.50 | $51.14 (-0.7%) | $51.77 | $50.30 | 17,992 | $158.23 M |
| 04/09/2024 | $50.32 | $51.53 (2.4%) | $53.32 | $48.21 | 45,070 | $159.43 M |
| 04/08/2024 | $61.25 | $51.40 (-16.08%) | $61.25 | $50.00 | 60,142 | $159.03 M |
