Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $43.88 | $44.89 (2.3%) | $45.14 | $43.84 | 296,842 | $1.88 B |
| 07/02/2024 | $45.06 | $43.84 (-2.71%) | $45.23 | $42.88 | 972,579 | $1.83 B |
| 07/01/2024 | $47.35 | $45.48 (-3.95%) | $48.41 | $45.10 | 1.32 M | $1.90 B |
| 06/28/2024 | $44.51 | $46.77 (5.08%) | $47.00 | $44.50 | 1.64 M | $1.95 B |
| 06/27/2024 | $46.39 | $44.23 (-4.66%) | $46.68 | $43.86 | 1.06 M | $1.85 B |
| 06/26/2024 | $45.30 | $46.22 (2.03%) | $46.43 | $44.54 | 952,036 | $1.93 B |
| 06/25/2024 | $44.79 | $45.72 (2.08%) | $45.84 | $44.28 | 869,106 | $1.91 B |
| 06/24/2024 | $42.52 | $44.74 (5.22%) | $44.78 | $42.33 | 875,735 | $1.87 B |
| 06/21/2024 | $41.33 | $42.33 (2.42%) | $42.48 | $40.93 | 567,513 | $1.77 B |
| 06/20/2024 | $42.46 | $41.38 (-2.54%) | $42.72 | $41.34 | 586,866 | $1.73 B |
| 06/18/2024 | $42.42 | $42.46 (0.09%) | $43.82 | $42.11 | 641,169 | $1.77 B |
| 06/17/2024 | $41.07 | $42.38 (3.19%) | $42.49 | $40.69 | 676,068 | $1.77 B |
| 06/14/2024 | $41.06 | $40.39 (-1.63%) | $41.63 | $40.06 | 763,630 | $1.67 B |
| 06/13/2024 | $43.08 | $41.44 (-3.81%) | $43.59 | $40.87 | 485,650 | $1.71 B |
| 06/12/2024 | $41.15 | $42.15 (2.43%) | $43.03 | $40.76 | 587,287 | $1.74 B |
| 06/11/2024 | $41.17 | $41.11 (-0.15%) | $41.38 | $40.20 | 809,897 | $1.70 B |
| 06/10/2024 | $41.50 | $41.17 (-0.8%) | $41.65 | $36.10 | 1.69 M | $1.70 B |
| 06/07/2024 | $43.27 | $41.83 (-3.33%) | $43.73 | $41.79 | 589,887 | $1.73 B |
| 06/06/2024 | $44.85 | $43.57 (-2.85%) | $44.85 | $43.19 | 573,247 | $1.80 B |
| 06/05/2024 | $43.01 | $44.64 (3.79%) | $44.81 | $42.90 | 683,447 | $1.85 B |
| 06/04/2024 | $43.09 | $42.97 (-0.28%) | $43.65 | $41.34 | 891,122 | $1.78 B |
| 06/03/2024 | $41.50 | $43.11 (3.88%) | $43.63 | $41.50 | 1.01 M | $1.78 B |
| 05/31/2024 | $42.00 | $41.38 (-1.48%) | $42.32 | $40.41 | 937,145 | $1.71 B |
| 05/30/2024 | $41.10 | $41.86 (1.85%) | $42.68 | $40.73 | 760,825 | $1.73 B |
| 05/29/2024 | $40.01 | $41.39 (3.45%) | $41.97 | $40.00 | 636,959 | $1.71 B |
| 05/28/2024 | $41.00 | $40.40 (-1.46%) | $41.94 | $40.37 | 819,934 | $1.67 B |
| 05/24/2024 | $40.74 | $40.53 (-0.52%) | $41.50 | $40.53 | 597,458 | $1.68 B |
| 05/23/2024 | $39.70 | $40.60 (2.27%) | $41.04 | $39.55 | 602,038 | $1.68 B |
| 05/22/2024 | $41.12 | $39.61 (-3.67%) | $41.12 | $39.57 | 745,505 | $1.64 B |
| 05/21/2024 | $38.83 | $40.93 (5.41%) | $41.05 | $38.01 | 1.03 M | $1.69 B |
| 05/20/2024 | $37.56 | $38.97 (3.75%) | $39.55 | $37.56 | 725,668 | $1.61 B |
| 05/17/2024 | $37.85 | $37.64 (-0.55%) | $38.34 | $37.09 | 633,823 | $1.56 B |
| 05/16/2024 | $36.57 | $37.82 (3.42%) | $37.85 | $36.08 | 782,005 | $1.56 B |
| 05/15/2024 | $37.49 | $36.70 (-2.11%) | $37.66 | $35.75 | 827,823 | $1.52 B |
| 05/14/2024 | $36.03 | $37.01 (2.72%) | $37.04 | $35.44 | 1.12 M | $1.53 B |
| 05/13/2024 | $36.36 | $35.60 (-2.09%) | $36.81 | $34.16 | 1.45 M | $1.47 B |
| 05/10/2024 | $37.33 | $36.41 (-2.46%) | $37.85 | $35.73 | 1.79 M | $1.51 B |
| 05/09/2024 | $33.15 | $37.97 (14.54%) | $39.25 | $33.11 | 4.01 M | $1.57 B |
| 05/08/2024 | $29.18 | $29.91 (2.5%) | $30.05 | $29.18 | 573,091 | $1.24 B |
| 05/07/2024 | $29.08 | $29.21 (0.45%) | $29.73 | $29.01 | 629,153 | $1.21 B |
| 05/06/2024 | $28.33 | $29.08 (2.65%) | $29.14 | $28.25 | 650,465 | $1.20 B |
| 05/03/2024 | $28.44 | $28.14 (-1.05%) | $28.48 | $27.41 | 504,658 | $1.16 B |
| 05/02/2024 | $27.49 | $28.21 (2.62%) | $28.42 | $27.36 | 642,505 | $1.17 B |
| 05/01/2024 | $26.77 | $27.33 (2.09%) | $27.73 | $26.45 | 495,211 | $1.13 B |
| 04/30/2024 | $26.61 | $26.76 (0.56%) | $26.84 | $24.87 | 847,305 | $1.11 B |
| 04/29/2024 | $27.15 | $26.84 (-1.14%) | $27.41 | $26.63 | 495,251 | $1.11 B |
| 04/26/2024 | $26.92 | $27.00 (0.3%) | $27.15 | $26.60 | 393,973 | $1.12 B |
| 04/25/2024 | $26.51 | $26.44 (-0.26%) | $26.64 | $26.11 | 476,701 | $1.09 B |
| 04/24/2024 | $26.60 | $26.64 (0.15%) | $27.37 | $26.29 | 719,928 | $1.10 B |
| 04/23/2024 | $25.31 | $26.25 (3.71%) | $26.80 | $25.25 | 654,111 | $1.09 B |
| 04/22/2024 | $25.35 | $25.34 (-0.04%) | $26.43 | $25.23 | 805,733 | $1.05 B |
| 04/19/2024 | $25.05 | $25.24 (0.76%) | $25.49 | $24.75 | 558,143 | $1.04 B |
| 04/18/2024 | $25.05 | $25.20 (0.6%) | $25.75 | $24.85 | 454,235 | $1.04 B |
| 04/17/2024 | $25.23 | $25.11 (-0.48%) | $25.58 | $24.75 | 495,209 | $1.04 B |
| 04/16/2024 | $24.52 | $25.17 (2.65%) | $25.30 | $24.52 | 406,547 | $1.04 B |
| 04/15/2024 | $25.13 | $24.88 (-0.99%) | $25.71 | $24.65 | 409,206 | $1.03 B |
| 04/12/2024 | $25.62 | $25.07 (-2.15%) | $25.65 | $24.67 | 504,800 | $1.04 B |
| 04/11/2024 | $25.02 | $25.65 (2.52%) | $25.68 | $24.54 | 595,135 | $1.06 B |
| 04/10/2024 | $24.80 | $24.80 (0%) | $25.62 | $24.52 | 730,033 | $1.03 B |
| 04/09/2024 | $24.81 | $24.71 (-0.4%) | $25.10 | $24.12 | 629,371 | $1.02 B |
| 04/08/2024 | $25.42 | $25.06 (-1.42%) | $25.79 | $25.00 | 828,806 | $1.04 B |
| 04/05/2024 | $24.21 | $25.42 (5%) | $25.56 | $24.20 | 783,986 | $1.05 B |
| 04/04/2024 | $24.13 | $24.26 (0.54%) | $24.31 | $23.85 | 360,608 | $1.00 B |
