Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $50.21 | $50.20 (-0.02%) | $51.36 | $50.17 | 189,320 | $1.58 B |
| 07/01/2024 | $49.40 | $50.05 (1.32%) | $50.38 | $48.78 | 225,400 | $1.58 B |
| 06/28/2024 | $49.64 | $49.32 (-0.64%) | $49.98 | $48.74 | 225,883 | $1.56 B |
| 06/27/2024 | $48.97 | $49.07 (0.2%) | $49.41 | $48.49 | 124,679 | $1.55 B |
| 06/26/2024 | $48.74 | $48.74 (0%) | $48.89 | $48.19 | 129,173 | $1.54 B |
| 06/25/2024 | $50.24 | $49.16 (-2.15%) | $50.24 | $48.60 | 142,853 | $1.55 B |
| 06/24/2024 | $51.38 | $50.51 (-1.69%) | $51.87 | $50.49 | 116,170 | $1.59 B |
| 06/21/2024 | $51.12 | $51.05 (-0.14%) | $51.12 | $50.18 | 669,108 | $1.61 B |
| 06/20/2024 | $50.79 | $51.12 (0.65%) | $52.40 | $49.98 | 212,229 | $1.61 B |
| 06/18/2024 | $51.10 | $51.12 (0.04%) | $51.18 | $49.62 | 149,411 | $1.61 B |
| 06/17/2024 | $50.21 | $51.25 (2.07%) | $51.33 | $49.97 | 116,699 | $1.62 B |
| 06/14/2024 | $50.13 | $50.06 (-0.14%) | $50.24 | $49.03 | 205,602 | $1.58 B |
| 06/13/2024 | $52.58 | $50.90 (-3.2%) | $52.93 | $50.35 | 146,119 | $1.61 B |
| 06/12/2024 | $54.06 | $52.98 (-2%) | $54.29 | $52.56 | 118,597 | $1.67 B |
| 06/11/2024 | $52.58 | $52.54 (-0.08%) | $52.81 | $51.83 | 183,979 | $1.66 B |
| 06/10/2024 | $52.88 | $52.98 (0.19%) | $53.42 | $52.05 | 207,771 | $1.67 B |
| 06/07/2024 | $54.00 | $53.76 (-0.44%) | $54.82 | $53.06 | 165,399 | $1.70 B |
| 06/06/2024 | $55.88 | $54.90 (-1.75%) | $56.30 | $54.51 | 187,804 | $1.73 B |
| 06/05/2024 | $54.30 | $55.01 (1.31%) | $55.06 | $53.16 | 178,403 | $1.74 B |
| 06/04/2024 | $54.34 | $54.48 (0.26%) | $55.32 | $53.91 | 235,916 | $1.72 B |
| 06/03/2024 | $54.15 | $54.84 (1.27%) | $55.20 | $53.56 | 201,195 | $1.73 B |
| 05/31/2024 | $53.28 | $53.94 (1.24%) | $54.34 | $52.91 | 261,216 | $1.70 B |
| 05/30/2024 | $51.30 | $53.05 (3.41%) | $53.20 | $50.77 | 182,166 | $1.67 B |
| 05/29/2024 | $50.28 | $50.79 (1.01%) | $51.22 | $50.28 | 159,559 | $1.60 B |
| 05/28/2024 | $49.63 | $51.11 (2.98%) | $51.14 | $49.27 | 143,440 | $1.61 B |
| 05/24/2024 | $48.54 | $49.21 (1.38%) | $49.62 | $47.87 | 182,672 | $1.55 B |
| 05/23/2024 | $48.86 | $48.00 (-1.76%) | $49.26 | $47.79 | 201,192 | $1.51 B |
| 05/22/2024 | $49.47 | $48.86 (-1.23%) | $49.73 | $48.56 | 118,722 | $1.54 B |
| 05/21/2024 | $49.10 | $49.48 (0.77%) | $49.54 | $48.72 | 101,243 | $1.56 B |
| 05/20/2024 | $50.51 | $49.33 (-2.34%) | $50.51 | $49.21 | 129,845 | $1.56 B |
| 05/17/2024 | $50.71 | $50.44 (-0.53%) | $51.17 | $50.08 | 98,094 | $1.59 B |
| 05/16/2024 | $51.52 | $50.72 (-1.55%) | $51.52 | $50.52 | 84,882 | $1.60 B |
| 05/15/2024 | $51.77 | $51.61 (-0.31%) | $52.00 | $50.63 | 97,867 | $1.63 B |
| 05/14/2024 | $51.44 | $51.37 (-0.14%) | $51.44 | $50.66 | 103,644 | $1.62 B |
| 05/13/2024 | $50.73 | $50.64 (-0.18%) | $51.20 | $50.44 | 87,359 | $1.60 B |
| 05/10/2024 | $51.47 | $50.53 (-1.83%) | $51.61 | $50.30 | 97,615 | $1.59 B |
| 05/09/2024 | $51.50 | $51.37 (-0.25%) | $51.91 | $51.00 | 83,622 | $1.62 B |
| 05/08/2024 | $49.94 | $51.57 (3.26%) | $51.71 | $49.88 | 99,431 | $1.63 B |
| 05/07/2024 | $51.38 | $50.79 (-1.15%) | $51.63 | $50.70 | 130,169 | $1.60 B |
| 05/06/2024 | $51.71 | $51.05 (-1.28%) | $53.00 | $50.89 | 114,898 | $1.61 B |
| 05/03/2024 | $52.49 | $51.23 (-2.4%) | $52.49 | $51.10 | 165,509 | $1.62 B |
| 05/02/2024 | $52.66 | $51.49 (-2.22%) | $52.78 | $51.22 | 211,027 | $1.62 B |
| 05/01/2024 | $50.76 | $51.92 (2.29%) | $53.36 | $50.54 | 238,041 | $1.64 B |
| 04/30/2024 | $51.96 | $50.57 (-2.68%) | $56.72 | $50.52 | 473,255 | $1.60 B |
| 04/29/2024 | $50.99 | $50.38 (-1.2%) | $51.81 | $50.31 | 125,572 | $1.59 B |
| 04/26/2024 | $50.25 | $50.59 (0.68%) | $51.06 | $50.25 | 105,321 | $1.60 B |
| 04/25/2024 | $50.00 | $50.01 (0.02%) | $50.20 | $49.42 | 126,642 | $1.58 B |
| 04/24/2024 | $50.40 | $50.74 (0.67%) | $51.17 | $50.40 | 122,635 | $1.60 B |
| 04/23/2024 | $49.70 | $50.40 (1.41%) | $50.50 | $49.70 | 128,596 | $1.59 B |
| 04/22/2024 | $49.91 | $49.83 (-0.16%) | $50.33 | $49.13 | 121,186 | $1.57 B |
| 04/19/2024 | $49.85 | $49.99 (0.28%) | $50.98 | $49.69 | 152,887 | $1.58 B |
| 04/18/2024 | $50.45 | $50.22 (-0.46%) | $50.91 | $49.82 | 137,394 | $1.58 B |
| 04/17/2024 | $51.51 | $50.48 (-2%) | $51.51 | $50.33 | 122,597 | $1.59 B |
| 04/16/2024 | $51.07 | $51.06 (-0.02%) | $51.58 | $50.85 | 147,949 | $1.61 B |
| 04/15/2024 | $52.25 | $51.69 (-1.07%) | $52.70 | $51.07 | 146,075 | $1.63 B |
| 04/12/2024 | $52.94 | $51.89 (-1.98%) | $52.94 | $51.73 | 109,857 | $1.64 B |
| 04/11/2024 | $53.59 | $53.59 (0%) | $54.07 | $53.25 | 114,237 | $1.69 B |
| 04/10/2024 | $54.29 | $53.07 (-2.25%) | $54.29 | $52.39 | 198,193 | $1.67 B |
| 04/09/2024 | $55.21 | $56.15 (1.7%) | $56.20 | $55.21 | 172,315 | $1.77 B |
| 04/08/2024 | $54.89 | $55.21 (0.58%) | $56.05 | $54.72 | 106,631 | $1.74 B |
| 04/05/2024 | $55.02 | $54.72 (-0.55%) | $55.92 | $54.65 | 129,025 | $1.73 B |
| 04/04/2024 | $57.04 | $55.43 (-2.82%) | $57.04 | $55.28 | 85,438 | $1.75 B |
| 04/03/2024 | $54.65 | $56.20 (2.84%) | $56.44 | $54.65 | 139,299 | $1.77 B |
