Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $48.12 | $47.62 (-1.04%) | $48.27 | $47.54 | 63,600 | $1.27 B |
| 07/03/2024 | $48.58 | $48.17 (-0.84%) | $48.65 | $48.16 | 66,433 | $1.28 B |
| 07/02/2024 | $48.22 | $48.58 (0.75%) | $48.79 | $48.20 | 76,730 | $1.30 B |
| 07/01/2024 | $48.59 | $48.18 (-0.84%) | $48.92 | $47.65 | 98,407 | $1.29 B |
| 06/28/2024 | $47.79 | $48.53 (1.55%) | $48.95 | $47.58 | 516,482 | $1.29 B |
| 06/27/2024 | $47.04 | $47.18 (0.3%) | $47.50 | $46.70 | 93,247 | $1.26 B |
| 06/26/2024 | $46.75 | $46.95 (0.43%) | $47.25 | $46.65 | 121,259 | $1.25 B |
| 06/25/2024 | $47.27 | $46.80 (-0.99%) | $47.31 | $46.78 | 81,439 | $1.25 B |
| 06/24/2024 | $46.55 | $47.60 (2.26%) | $47.92 | $46.55 | 75,085 | $1.27 B |
| 06/21/2024 | $47.09 | $46.73 (-0.76%) | $47.09 | $46.50 | 372,574 | $1.25 B |
| 06/20/2024 | $46.91 | $47.04 (0.28%) | $47.79 | $46.85 | 60,507 | $1.25 B |
| 06/18/2024 | $47.19 | $47.27 (0.17%) | $47.85 | $47.04 | 81,245 | $1.26 B |
| 06/17/2024 | $45.79 | $47.33 (3.36%) | $47.42 | $45.79 | 103,610 | $1.26 B |
| 06/14/2024 | $45.99 | $45.96 (-0.07%) | $46.37 | $45.73 | 75,738 | $1.23 B |
| 06/13/2024 | $46.98 | $46.59 (-0.83%) | $47.19 | $46.15 | 70,039 | $1.24 B |
| 06/12/2024 | $47.30 | $47.16 (-0.3%) | $47.94 | $46.68 | 128,523 | $1.26 B |
| 06/11/2024 | $45.74 | $45.90 (0.35%) | $46.24 | $45.48 | 88,946 | $1.22 B |
| 06/10/2024 | $46.81 | $46.14 (-1.43%) | $46.81 | $45.81 | 89,441 | $1.23 B |
| 06/07/2024 | $47.32 | $47.30 (-0.04%) | $47.68 | $46.84 | 59,333 | $1.26 B |
| 06/06/2024 | $47.50 | $47.87 (0.78%) | $47.99 | $47.13 | 49,742 | $1.28 B |
| 06/05/2024 | $47.30 | $47.48 (0.38%) | $47.64 | $47.29 | 73,900 | $1.27 B |
| 06/04/2024 | $47.31 | $47.05 (-0.55%) | $47.65 | $46.67 | 85,774 | $1.26 B |
| 06/03/2024 | $49.52 | $47.77 (-3.53%) | $49.52 | $47.69 | 57,078 | $1.27 B |
| 05/31/2024 | $48.31 | $48.82 (1.06%) | $48.91 | $48.31 | 101,370 | $1.30 B |
| 05/30/2024 | $47.75 | $48.24 (1.03%) | $48.51 | $47.73 | 82,641 | $1.29 B |
| 05/29/2024 | $47.10 | $47.24 (0.3%) | $47.41 | $46.87 | 83,508 | $1.26 B |
| 05/28/2024 | $48.38 | $47.88 (-1.03%) | $48.38 | $47.61 | 66,001 | $1.28 B |
| 05/24/2024 | $48.38 | $48.23 (-0.31%) | $49.67 | $47.83 | 75,218 | $1.29 B |
| 05/23/2024 | $49.64 | $48.15 (-3%) | $49.64 | $47.89 | 92,754 | $1.28 B |
| 05/22/2024 | $50.10 | $49.58 (-1.04%) | $50.15 | $49.22 | 75,465 | $1.32 B |
| 05/21/2024 | $50.04 | $50.10 (0.12%) | $50.43 | $50.02 | 56,807 | $1.34 B |
| 05/20/2024 | $50.22 | $50.27 (0.1%) | $50.73 | $49.87 | 100,281 | $1.34 B |
| 05/17/2024 | $50.17 | $50.37 (0.4%) | $51.06 | $49.86 | 141,694 | $1.34 B |
| 05/16/2024 | $49.61 | $49.92 (0.62%) | $50.02 | $49.61 | 81,562 | $1.33 B |
| 05/15/2024 | $49.99 | $49.57 (-0.84%) | $50.03 | $49.09 | 76,389 | $1.32 B |
| 05/14/2024 | $49.88 | $49.30 (-1.16%) | $50.05 | $48.95 | 69,298 | $1.32 B |
| 05/13/2024 | $50.17 | $49.63 (-1.08%) | $50.32 | $49.57 | 107,851 | $1.32 B |
| 05/10/2024 | $50.26 | $50.02 (-0.48%) | $50.29 | $49.40 | 124,693 | $1.33 B |
| 05/09/2024 | $49.48 | $50.36 (1.78%) | $50.40 | $49.48 | 189,035 | $1.34 B |
| 05/08/2024 | $48.89 | $49.49 (1.23%) | $49.60 | $48.66 | 58,929 | $1.32 B |
| 05/07/2024 | $49.48 | $49.33 (-0.3%) | $49.65 | $49.28 | 102,212 | $1.32 B |
| 05/06/2024 | $49.34 | $49.32 (-0.04%) | $49.71 | $49.26 | 120,978 | $1.32 B |
| 05/03/2024 | $48.83 | $49.28 (0.92%) | $49.34 | $48.34 | 96,908 | $1.31 B |
| 05/02/2024 | $47.93 | $48.56 (1.31%) | $48.73 | $47.82 | 85,285 | $1.30 B |
| 05/01/2024 | $46.70 | $47.67 (2.08%) | $48.29 | $46.70 | 101,123 | $1.27 B |
| 04/30/2024 | $46.94 | $46.55 (-0.83%) | $47.25 | $46.53 | 82,982 | $1.24 B |
| 04/29/2024 | $47.78 | $47.47 (-0.65%) | $47.79 | $47.32 | 86,309 | $1.27 B |
| 04/26/2024 | $47.24 | $47.44 (0.42%) | $47.81 | $47.24 | 151,506 | $1.27 B |
| 04/25/2024 | $47.41 | $47.21 (-0.42%) | $47.67 | $46.73 | 126,819 | $1.26 B |
| 04/24/2024 | $47.31 | $47.86 (1.16%) | $47.97 | $47.12 | 139,606 | $1.28 B |
| 04/23/2024 | $47.33 | $47.76 (0.91%) | $48.20 | $47.33 | 129,035 | $1.27 B |
| 04/22/2024 | $46.62 | $47.37 (1.61%) | $47.45 | $46.50 | 167,750 | $1.26 B |
| 04/19/2024 | $45.19 | $46.78 (3.52%) | $46.82 | $45.11 | 169,117 | $1.25 B |
| 04/18/2024 | $45.21 | $45.55 (0.75%) | $46.47 | $45.21 | 179,675 | $1.22 B |
| 04/17/2024 | $45.32 | $45.50 (0.4%) | $45.99 | $45.32 | 111,810 | $1.21 B |
| 04/16/2024 | $46.06 | $45.62 (-0.96%) | $46.07 | $45.21 | 118,793 | $1.22 B |
| 04/15/2024 | $46.74 | $46.45 (-0.62%) | $47.20 | $45.96 | 81,182 | $1.24 B |
| 04/12/2024 | $46.76 | $46.62 (-0.3%) | $47.18 | $46.43 | 64,801 | $1.24 B |
| 04/11/2024 | $46.88 | $47.10 (0.47%) | $47.31 | $46.54 | 96,640 | $1.26 B |
| 04/10/2024 | $47.68 | $46.82 (-1.8%) | $47.68 | $46.16 | 166,342 | $1.25 B |
| 04/09/2024 | $48.51 | $48.80 (0.6%) | $48.94 | $48.40 | 77,183 | $1.30 B |
| 04/08/2024 | $47.73 | $48.23 (1.05%) | $48.50 | $47.73 | 71,082 | $1.29 B |
