Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $47.39 | $47.39 (0%) | $47.85 | $46.91 | 214,744 | $2.65 B |
| 07/02/2024 | $46.77 | $47.19 (0.9%) | $47.43 | $46.53 | 466,179 | $2.64 B |
| 07/01/2024 | $46.74 | $46.92 (0.39%) | $47.14 | $45.47 | 596,840 | $2.63 B |
| 06/28/2024 | $46.85 | $46.71 (-0.3%) | $47.98 | $46.52 | 2.82 M | $2.61 B |
| 06/27/2024 | $46.41 | $46.76 (0.75%) | $47.76 | $46.14 | 957,733 | $2.62 B |
| 06/26/2024 | $46.08 | $45.83 (-0.54%) | $47.05 | $45.41 | 459,782 | $2.57 B |
| 06/25/2024 | $44.77 | $46.35 (3.53%) | $46.46 | $44.10 | 602,766 | $2.59 B |
| 06/24/2024 | $46.32 | $44.58 (-3.76%) | $46.55 | $44.55 | 890,574 | $2.50 B |
| 06/21/2024 | $46.16 | $46.59 (0.93%) | $46.85 | $45.10 | 1.13 M | $2.61 B |
| 06/20/2024 | $48.17 | $46.60 (-3.26%) | $48.17 | $45.94 | 1.32 M | $2.61 B |
| 06/18/2024 | $47.25 | $48.17 (1.95%) | $48.48 | $46.63 | 621,212 | $2.70 B |
| 06/17/2024 | $46.02 | $47.18 (2.52%) | $47.21 | $45.40 | 680,548 | $2.64 B |
| 06/14/2024 | $45.82 | $45.84 (0.04%) | $46.11 | $44.95 | 447,381 | $2.57 B |
| 06/13/2024 | $45.56 | $46.56 (2.19%) | $46.72 | $45.41 | 619,374 | $2.61 B |
| 06/12/2024 | $45.03 | $45.76 (1.62%) | $46.28 | $44.72 | 876,852 | $2.56 B |
| 06/11/2024 | $43.39 | $44.02 (1.45%) | $44.08 | $42.86 | 462,438 | $2.46 B |
| 06/10/2024 | $42.22 | $43.54 (3.13%) | $43.84 | $42.03 | 684,482 | $2.44 B |
| 06/07/2024 | $43.50 | $42.78 (-1.66%) | $43.64 | $42.48 | 818,152 | $2.39 B |
| 06/06/2024 | $44.00 | $43.38 (-1.41%) | $44.28 | $43.25 | 626,824 | $2.43 B |
| 06/05/2024 | $41.15 | $44.00 (6.93%) | $44.39 | $41.15 | 841,373 | $2.46 B |
| 06/04/2024 | $40.65 | $40.41 (-0.59%) | $40.65 | $39.74 | 471,421 | $2.26 B |
| 06/03/2024 | $41.20 | $40.74 (-1.12%) | $41.20 | $39.75 | 348,069 | $2.28 B |
| 05/31/2024 | $41.08 | $40.65 (-1.05%) | $41.09 | $39.56 | 584,571 | $2.28 B |
| 05/30/2024 | $41.43 | $40.96 (-1.13%) | $41.43 | $40.57 | 380,360 | $2.29 B |
| 05/29/2024 | $40.95 | $41.25 (0.73%) | $41.70 | $40.92 | 410,583 | $2.31 B |
| 05/28/2024 | $42.00 | $41.59 (-0.98%) | $42.00 | $41.23 | 596,746 | $2.33 B |
| 05/24/2024 | $40.69 | $41.53 (2.06%) | $41.75 | $40.44 | 456,979 | $2.32 B |
| 05/23/2024 | $41.16 | $40.16 (-2.43%) | $41.19 | $39.63 | 348,798 | $2.25 B |
| 05/22/2024 | $41.00 | $40.60 (-0.98%) | $41.00 | $40.27 | 243,735 | $2.27 B |
| 05/21/2024 | $40.26 | $40.58 (0.79%) | $40.82 | $40.08 | 472,842 | $2.27 B |
| 05/20/2024 | $39.94 | $40.64 (1.75%) | $40.82 | $39.83 | 661,498 | $2.27 B |
| 05/17/2024 | $40.47 | $40.00 (-1.16%) | $40.47 | $39.46 | 314,011 | $2.24 B |
| 05/16/2024 | $40.71 | $40.15 (-1.38%) | $41.08 | $40.08 | 927,991 | $2.25 B |
| 05/15/2024 | $39.53 | $40.70 (2.96%) | $40.73 | $39.29 | 412,967 | $2.28 B |
| 05/14/2024 | $37.93 | $38.93 (2.64%) | $39.10 | $37.88 | 451,851 | $2.18 B |
| 05/13/2024 | $37.97 | $37.71 (-0.68%) | $38.10 | $37.54 | 314,414 | $2.11 B |
| 05/10/2024 | $38.37 | $38.01 (-0.94%) | $38.47 | $37.43 | 533,723 | $2.13 B |
| 05/09/2024 | $39.27 | $38.07 (-3.06%) | $39.43 | $37.69 | 672,324 | $2.13 B |
| 05/08/2024 | $38.68 | $39.29 (1.58%) | $40.30 | $37.55 | 977,925 | $2.20 B |
| 05/07/2024 | $37.87 | $37.49 (-1%) | $38.92 | $37.43 | 1.36 M | $2.10 B |
| 05/06/2024 | $36.82 | $37.49 (1.82%) | $37.50 | $36.67 | 319,788 | $2.10 B |
| 05/03/2024 | $36.33 | $36.37 (0.11%) | $36.74 | $35.89 | 330,144 | $2.04 B |
| 05/02/2024 | $35.01 | $35.70 (1.97%) | $35.72 | $34.42 | 737,497 | $2.00 B |
| 05/01/2024 | $34.92 | $34.59 (-0.95%) | $35.74 | $34.12 | 468,241 | $1.94 B |
| 04/30/2024 | $35.54 | $35.34 (-0.56%) | $35.97 | $35.23 | 901,275 | $1.98 B |
| 04/29/2024 | $35.07 | $35.85 (2.22%) | $35.87 | $34.96 | 359,070 | $2.01 B |
| 04/26/2024 | $34.28 | $35.16 (2.57%) | $35.65 | $33.31 | 432,682 | $1.97 B |
| 04/25/2024 | $33.90 | $34.40 (1.47%) | $34.57 | $33.45 | 421,855 | $1.93 B |
| 04/24/2024 | $34.24 | $33.89 (-1.02%) | $34.60 | $33.66 | 402,598 | $1.90 B |
| 04/23/2024 | $33.04 | $33.73 (2.09%) | $34.02 | $32.91 | 397,972 | $1.89 B |
| 04/22/2024 | $32.95 | $32.74 (-0.64%) | $33.25 | $32.22 | 535,351 | $1.83 B |
| 04/19/2024 | $33.42 | $32.58 (-2.51%) | $33.93 | $32.17 | 669,436 | $1.82 B |
| 04/18/2024 | $34.16 | $33.65 (-1.49%) | $34.48 | $33.62 | 534,005 | $1.88 B |
| 04/17/2024 | $36.30 | $34.46 (-5.07%) | $36.67 | $34.43 | 442,257 | $1.93 B |
| 04/16/2024 | $35.71 | $36.42 (1.99%) | $36.51 | $35.23 | 324,942 | $2.04 B |
| 04/15/2024 | $36.38 | $35.79 (-1.62%) | $36.56 | $35.45 | 592,163 | $2.00 B |
| 04/12/2024 | $36.70 | $36.01 (-1.88%) | $36.70 | $35.50 | 507,380 | $2.02 B |
| 04/11/2024 | $36.60 | $37.41 (2.21%) | $37.56 | $36.09 | 407,231 | $2.09 B |
| 04/10/2024 | $36.10 | $36.31 (0.58%) | $37.00 | $35.72 | 753,128 | $2.03 B |
| 04/09/2024 | $36.05 | $36.99 (2.61%) | $37.70 | $35.97 | 1.37 M | $2.07 B |
| 04/08/2024 | $35.08 | $35.63 (1.57%) | $35.67 | $34.83 | 573,596 | $1.99 B |
| 04/05/2024 | $34.44 | $34.80 (1.05%) | $35.13 | $34.19 | 201,790 | $1.95 B |
