Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $52.27 | $51.53 (-1.42%) | $52.27 | $51.53 | 5,083 | |
| 07/03/2024 | $51.11 | $51.63 (1.02%) | $51.96 | $50.52 | 151,565 | $2.30 B |
| 07/02/2024 | $49.72 | $50.77 (2.11%) | $51.26 | $49.72 | 296,641 | $2.26 B |
| 07/01/2024 | $49.01 | $50.19 (2.41%) | $50.35 | $48.12 | 355,377 | $2.24 B |
| 06/28/2024 | $48.00 | $49.00 (2.08%) | $49.67 | $47.54 | 2.15 M | $2.19 B |
| 06/27/2024 | $47.43 | $47.39 (-0.08%) | $47.76 | $46.60 | 156,255 | $2.11 B |
| 06/26/2024 | $47.05 | $47.07 (0.04%) | $47.63 | $46.45 | 168,331 | $2.10 B |
| 06/25/2024 | $46.41 | $47.01 (1.29%) | $47.04 | $46.12 | 115,407 | $2.10 B |
| 06/24/2024 | $47.21 | $46.26 (-2.01%) | $47.63 | $46.19 | 156,799 | $2.06 B |
| 06/21/2024 | $47.54 | $47.46 (-0.17%) | $47.80 | $45.51 | 702,869 | $2.12 B |
| 06/20/2024 | $48.98 | $47.91 (-2.18%) | $48.98 | $47.51 | 179,120 | $2.14 B |
| 06/18/2024 | $49.13 | $49.25 (0.24%) | $50.24 | $48.90 | 296,133 | $2.20 B |
| 06/17/2024 | $48.21 | $49.13 (1.91%) | $49.24 | $47.45 | 171,777 | $2.19 B |
| 06/14/2024 | $48.26 | $48.06 (-0.41%) | $48.40 | $47.38 | 148,191 | $2.14 B |
| 06/13/2024 | $49.22 | $49.16 (-0.12%) | $49.66 | $48.21 | 235,828 | $2.19 B |
| 06/12/2024 | $48.81 | $49.19 (0.78%) | $50.51 | $48.60 | 324,034 | $2.19 B |
| 06/11/2024 | $46.97 | $47.38 (0.87%) | $47.56 | $46.59 | 154,527 | $2.11 B |
| 06/10/2024 | $45.47 | $47.35 (4.13%) | $48.23 | $45.20 | 215,885 | $2.11 B |
| 06/07/2024 | $46.27 | $46.12 (-0.32%) | $46.58 | $45.55 | 172,171 | $2.06 B |
| 06/06/2024 | $47.25 | $46.70 (-1.16%) | $47.41 | $46.11 | 125,818 | $2.08 B |
| 06/05/2024 | $45.60 | $47.36 (3.86%) | $47.42 | $45.47 | 213,196 | $2.11 B |
| 06/04/2024 | $45.89 | $44.91 (-2.14%) | $45.89 | $44.00 | 315,912 | $2.00 B |
| 06/03/2024 | $47.14 | $46.20 (-1.99%) | $47.14 | $45.37 | 197,448 | $2.06 B |
| 05/31/2024 | $47.01 | $46.38 (-1.34%) | $47.66 | $45.19 | 346,882 | $2.07 B |
| 05/30/2024 | $45.30 | $47.02 (3.8%) | $47.15 | $45.30 | 309,859 | $2.10 B |
| 05/29/2024 | $43.69 | $45.46 (4.05%) | $45.76 | $43.26 | 341,738 | $2.03 B |
| 05/28/2024 | $45.55 | $44.40 (-2.52%) | $45.70 | $43.83 | 217,858 | $1.98 B |
| 05/24/2024 | $44.84 | $45.10 (0.58%) | $45.36 | $44.26 | 146,797 | $2.01 B |
| 05/23/2024 | $47.00 | $44.20 (-5.96%) | $47.16 | $43.76 | 256,488 | $1.97 B |
| 05/22/2024 | $46.29 | $45.92 (-0.8%) | $46.47 | $45.51 | 175,841 | $2.05 B |
| 05/21/2024 | $45.78 | $46.17 (0.85%) | $46.70 | $45.23 | 114,404 | $2.06 B |
| 05/20/2024 | $45.21 | $46.50 (2.85%) | $47.74 | $45.20 | 296,247 | $2.07 B |
| 05/17/2024 | $44.75 | $45.10 (0.78%) | $45.26 | $44.39 | 250,910 | $2.01 B |
| 05/16/2024 | $45.13 | $44.37 (-1.68%) | $45.72 | $44.31 | 159,956 | $1.98 B |
| 05/15/2024 | $44.52 | $45.25 (1.64%) | $45.29 | $43.76 | 207,016 | $2.02 B |
| 05/14/2024 | $43.45 | $43.96 (1.17%) | $44.08 | $43.30 | 135,480 | $1.96 B |
| 05/13/2024 | $44.30 | $43.51 (-1.78%) | $44.58 | $43.39 | 148,756 | $1.94 B |
| 05/10/2024 | $44.97 | $44.16 (-1.8%) | $45.43 | $44.09 | 203,337 | $1.97 B |
| 05/09/2024 | $43.69 | $44.58 (2.04%) | $44.60 | $43.06 | 398,768 | $1.99 B |
| 05/08/2024 | $43.28 | $43.79 (1.18%) | $43.95 | $42.94 | 231,567 | $1.95 B |
| 05/07/2024 | $45.82 | $44.07 (-3.82%) | $47.40 | $43.62 | 415,311 | $1.97 B |
| 05/06/2024 | $42.16 | $42.96 (1.9%) | $43.37 | $42.16 | 199,211 | $1.92 B |
| 05/03/2024 | $42.22 | $42.11 (-0.26%) | $42.30 | $41.47 | 188,034 | $1.88 B |
| 05/02/2024 | $41.01 | $41.03 (0.05%) | $41.44 | $40.32 | 209,898 | $1.83 B |
| 05/01/2024 | $41.44 | $40.28 (-2.8%) | $41.83 | $39.64 | 257,425 | $1.80 B |
| 04/30/2024 | $42.31 | $41.83 (-1.13%) | $42.92 | $41.78 | 182,138 | $1.87 B |
| 04/29/2024 | $41.82 | $42.67 (2.03%) | $42.96 | $41.60 | 150,071 | $1.90 B |
| 04/26/2024 | $40.82 | $41.96 (2.79%) | $42.24 | $40.72 | 98,653 | $1.87 B |
| 04/25/2024 | $40.26 | $40.82 (1.39%) | $41.11 | $39.88 | 179,563 | $1.82 B |
| 04/24/2024 | $40.29 | $40.26 (-0.07%) | $41.37 | $39.69 | 220,143 | $1.80 B |
| 04/23/2024 | $38.93 | $39.75 (2.11%) | $40.39 | $38.86 | 268,397 | $1.77 B |
| 04/22/2024 | $39.53 | $38.41 (-2.83%) | $39.55 | $38.16 | 324,401 | $1.71 B |
| 04/19/2024 | $40.31 | $38.99 (-3.27%) | $40.98 | $38.87 | 404,092 | $1.74 B |
| 04/18/2024 | $41.37 | $40.50 (-2.1%) | $41.50 | $40.37 | 304,164 | $1.81 B |
| 04/17/2024 | $43.50 | $41.85 (-3.79%) | $43.66 | $41.73 | 189,338 | $1.87 B |
| 04/16/2024 | $42.24 | $43.42 (2.79%) | $43.68 | $41.75 | 217,286 | $1.94 B |
| 04/15/2024 | $44.02 | $42.54 (-3.36%) | $44.32 | $42.19 | 218,143 | $1.90 B |
| 04/12/2024 | $44.73 | $43.79 (-2.1%) | $45.00 | $43.52 | 207,651 | $1.95 B |
| 04/11/2024 | $44.93 | $45.45 (1.16%) | $45.78 | $44.61 | 157,496 | $2.03 B |
| 04/10/2024 | $45.97 | $44.68 (-2.81%) | $46.43 | $44.24 | 222,273 | $1.99 B |
| 04/09/2024 | $46.64 | $47.22 (1.24%) | $47.22 | $45.67 | 181,886 | $2.11 B |
| 04/08/2024 | $46.31 | $46.15 (-0.35%) | $46.77 | $46.00 | 116,148 | $2.06 B |
| 04/05/2024 | $45.09 | $45.68 (1.31%) | $46.04 | $45.09 | 107,817 | $2.04 B |
