Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $45.85 | $46.85 (2.18%) | $47.21 | $45.85 | 782 | $441.65 M |
| 07/03/2024 | $45.15 | $45.52 (0.82%) | $47.82 | $43.86 | 18,515 | $429.12 M |
| 07/02/2024 | $43.13 | $45.67 (5.89%) | $45.89 | $42.94 | 7,766 | $430.53 M |
| 07/01/2024 | $44.22 | $43.95 (-0.61%) | $44.46 | $43.95 | 2,442 | $414.32 M |
| 06/28/2024 | $44.38 | $43.07 (-2.95%) | $44.99 | $42.58 | 4,622 | $406.02 M |
| 06/27/2024 | $42.48 | $42.97 (1.15%) | $42.97 | $42.30 | 2,594 | $405.08 M |
| 06/26/2024 | $40.85 | $41.51 (1.62%) | $42.09 | $40.49 | 6,312 | $391.31 M |
| 06/25/2024 | $41.76 | $41.48 (-0.67%) | $42.10 | $40.10 | 10,780 | $391.03 M |
| 06/24/2024 | $40.16 | $41.75 (3.96%) | $42.37 | $40.16 | 3,248 | $393.58 M |
| 06/21/2024 | $41.43 | $41.00 (-1.04%) | $41.94 | $38.47 | 16,965 | $386.51 M |
| 06/20/2024 | $38.62 | $41.43 (7.28%) | $42.57 | $36.97 | 14,302 | $390.56 M |
| 06/18/2024 | $39.85 | $39.03 (-2.06%) | $39.85 | $38.99 | 6,298 | $367.94 M |
| 06/17/2024 | $39.99 | $39.70 (-0.73%) | $39.99 | $39.70 | 1,572 | $374.25 M |
| 06/14/2024 | $39.91 | $40.37 (1.15%) | $40.37 | $38.49 | 2,399 | $380.57 M |
| 06/13/2024 | $40.01 | $40.88 (2.17%) | $40.88 | $39.02 | 3,588 | $385.38 M |
| 06/12/2024 | $39.40 | $40.18 (1.98%) | $40.56 | $39.40 | 3,930 | $378.78 M |
| 06/11/2024 | $38.90 | $39.09 (0.49%) | $39.47 | $38.50 | 2,046 | $368.50 M |
| 06/10/2024 | $37.98 | $38.88 (2.37%) | $38.88 | $37.98 | 3,795 | $366.52 M |
| 06/07/2024 | $38.00 | $38.60 (1.58%) | $38.60 | $37.69 | 6,264 | $363.88 M |
| 06/06/2024 | $40.01 | $37.53 (-6.2%) | $40.01 | $37.53 | 3,686 | $353.79 M |
| 06/05/2024 | $37.43 | $37.98 (1.47%) | $39.32 | $37.43 | 1,895 | $358.04 M |
| 06/04/2024 | $37.80 | $37.43 (-0.98%) | $37.80 | $37.00 | 1,313 | $352.85 M |
| 06/03/2024 | $37.80 | $37.99 (0.5%) | $38.16 | $37.80 | 1,213 | $358.13 M |
| 05/31/2024 | $38.34 | $37.80 (-1.41%) | $38.34 | $37.80 | 1,080 | $356.34 M |
| 05/30/2024 | $39.44 | $39.39 (-0.13%) | $39.44 | $39.39 | 1,158 | $371.33 M |
| 05/29/2024 | $44.00 | $39.44 (-10.36%) | $44.00 | $38.70 | 6,107 | $371.80 M |
| 05/28/2024 | $41.82 | $43.15 (3.18%) | $45.46 | $41.82 | 9,762 | $406.77 M |
| 05/24/2024 | $41.34 | $41.40 (0.15%) | $41.40 | $40.44 | 1,745 | $390.28 M |
| 05/23/2024 | $40.60 | $40.70 (0.25%) | $41.20 | $39.61 | 7,687 | $383.68 M |
| 05/22/2024 | $39.91 | $40.80 (2.23%) | $41.13 | $39.35 | 5,811 | $384.62 M |
| 05/21/2024 | $39.62 | $38.44 (-2.98%) | $41.70 | $38.44 | 4,545 | $362.37 M |
| 05/20/2024 | $40.30 | $39.61 (-1.71%) | $40.55 | $39.61 | 1,520 | $373.40 M |
| 05/17/2024 | $39.30 | $39.96 (1.68%) | $39.96 | $39.00 | 1,314 | $376.70 M |
| 05/16/2024 | $38.65 | $38.66 (0.03%) | $39.20 | $37.47 | 2,847 | $364.45 M |
| 05/15/2024 | $38.50 | $38.65 (0.39%) | $39.27 | $38.50 | 2,106 | $364.35 M |
| 05/14/2024 | $38.65 | $38.03 (-1.6%) | $38.65 | $37.10 | 1,013 | $358.51 M |
| 05/13/2024 | $38.02 | $38.02 (0%) | $38.02 | $38.02 | 1,226 | $358.41 M |
| 05/10/2024 | $38.05 | $39.79 (4.57%) | $39.79 | $38.05 | 820 | $375.10 M |
| 05/09/2024 | $39.45 | $39.45 (0%) | $39.45 | $39.45 | 321 | $371.89 M |
| 05/08/2024 | $38.00 | $38.10 (0.26%) | $38.10 | $38.00 | 1,162 | $359.17 M |
| 05/07/2024 | $38.00 | $38.20 (0.53%) | $39.89 | $38.00 | 1,808 | $360.11 M |
| 05/06/2024 | $38.07 | $38.88 (2.13%) | $40.10 | $38.04 | 5,064 | $366.52 M |
| 05/03/2024 | $37.03 | $37.90 (2.35%) | $37.90 | $37.03 | 1,569 | $357.28 M |
| 05/02/2024 | $37.99 | $37.29 (-1.84%) | $37.99 | $36.50 | 1,728 | $351.53 M |
| 05/01/2024 | $37.32 | $36.30 (-2.73%) | $37.32 | $36.20 | 1,831 | $342.20 M |
| 04/30/2024 | $36.60 | $36.20 (-1.09%) | $36.60 | $36.20 | 1,201 | $341.26 M |
| 04/29/2024 | $36.40 | $36.94 (1.48%) | $37.00 | $36.00 | 6,961 | $348.23 M |
| 04/26/2024 | $37.77 | $36.35 (-3.76%) | $37.77 | $36.35 | 794 | $342.67 M |
| 04/25/2024 | $38.95 | $36.10 (-7.32%) | $38.95 | $36.10 | 7,919 | $340.31 M |
| 04/24/2024 | $36.85 | $38.23 (3.74%) | $42.00 | $36.85 | 2,694 | $360.39 M |
| 04/23/2024 | $37.75 | $37.45 (-0.79%) | $37.95 | $37.45 | 2,248 | $353.04 M |
| 04/22/2024 | $37.98 | $37.98 (0%) | $37.98 | $37.98 | 601 | $358.04 M |
| 04/19/2024 | $36.82 | $37.37 (1.49%) | $37.37 | $36.82 | 830 | $352.29 M |
| 04/18/2024 | $37.01 | $37.01 (0%) | $37.01 | $37.01 | 1,028 | $348.89 M |
| 04/17/2024 | $38.00 | $38.00 (0%) | $38.00 | $38.00 | 467 | $358.23 M |
| 04/16/2024 | $38.30 | $37.56 (-1.93%) | $39.24 | $37.56 | 1,787 | $354.08 M |
| 04/15/2024 | $38.10 | $37.51 (-1.55%) | $39.03 | $37.51 | 1,460 | $353.61 M |
| 04/12/2024 | $38.11 | $38.11 (0%) | $38.11 | $38.11 | 601 | $359.26 M |
| 04/11/2024 | $38.74 | $38.35 (-1.01%) | $38.74 | $38.35 | 1,458 | $361.52 M |
| 04/10/2024 | $38.00 | $39.20 (3.16%) | $39.20 | $38.00 | 6,826 | $369.54 M |
| 04/09/2024 | $38.55 | $38.31 (-0.62%) | $40.08 | $38.31 | 4,184 | $361.15 M |
| 04/08/2024 | $38.24 | $37.62 (-1.62%) | $38.24 | $37.62 | 1,333 | $354.64 M |
