Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/01/2024 | $35.63 | $33.57 (-5.78%) | $35.77 | $33.17 | 313,250 | $924.50 M |
| 06/28/2024 | $35.19 | $35.56 (1.05%) | $35.81 | $34.54 | 599,153 | $982.52 M |
| 06/27/2024 | $35.12 | $34.89 (-0.65%) | $35.47 | $34.67 | 181,105 | $964.01 M |
| 06/26/2024 | $34.72 | $35.05 (0.95%) | $35.43 | $34.53 | 197,190 | $968.43 M |
| 06/25/2024 | $35.67 | $34.86 (-2.27%) | $35.80 | $34.83 | 148,888 | $963.18 M |
| 06/24/2024 | $36.29 | $35.80 (-1.35%) | $36.64 | $35.55 | 117,105 | $989.15 M |
| 06/21/2024 | $36.07 | $36.24 (0.47%) | $36.73 | $35.93 | 393,275 | $1.00 B |
| 06/20/2024 | $36.50 | $36.25 (-0.68%) | $37.74 | $35.79 | 214,500 | $1.00 B |
| 06/18/2024 | $38.51 | $36.75 (-4.57%) | $38.70 | $36.75 | 193,515 | $1.02 B |
| 06/17/2024 | $37.80 | $38.45 (1.72%) | $38.63 | $37.25 | 158,689 | $1.06 B |
| 06/14/2024 | $38.53 | $37.73 (-2.08%) | $38.70 | $37.67 | 174,332 | $1.04 B |
| 06/13/2024 | $39.86 | $38.86 (-2.51%) | $40.02 | $38.84 | 117,008 | $1.07 B |
| 06/12/2024 | $40.26 | $39.64 (-1.54%) | $40.97 | $39.55 | 198,404 | $1.10 B |
| 06/11/2024 | $39.45 | $39.43 (-0.05%) | $39.45 | $38.30 | 148,406 | $1.09 B |
| 06/10/2024 | $38.72 | $39.46 (1.91%) | $39.81 | $38.25 | 170,300 | $1.09 B |
| 06/07/2024 | $39.17 | $39.14 (-0.08%) | $39.96 | $38.56 | 210,959 | $1.08 B |
| 06/06/2024 | $39.57 | $39.54 (-0.08%) | $39.93 | $39.10 | 192,942 | $1.09 B |
| 06/05/2024 | $38.88 | $39.56 (1.75%) | $39.59 | $37.82 | 199,552 | $1.09 B |
| 06/04/2024 | $38.93 | $38.49 (-1.13%) | $39.03 | $37.75 | 288,602 | $1.06 B |
| 06/03/2024 | $38.44 | $38.49 (0.13%) | $39.30 | $38.01 | 317,712 | $1.06 B |
| 05/31/2024 | $36.71 | $38.00 (3.51%) | $38.21 | $36.34 | 335,052 | $1.05 B |
| 05/30/2024 | $36.37 | $36.22 (-0.41%) | $36.85 | $35.72 | 272,765 | $1.00 B |
| 05/29/2024 | $37.89 | $36.05 (-4.86%) | $37.95 | $35.79 | 324,839 | $996.06 M |
| 05/28/2024 | $35.56 | $37.87 (6.5%) | $38.40 | $35.43 | 704,072 | $1.05 B |
| 05/24/2024 | $33.65 | $35.18 (4.55%) | $35.24 | $33.65 | 180,773 | $972.02 M |
| 05/23/2024 | $34.89 | $33.41 (-4.24%) | $34.89 | $33.26 | 171,729 | $923.12 M |
| 05/22/2024 | $34.46 | $34.81 (1.02%) | $35.44 | $34.26 | 127,362 | $961.80 M |
| 05/21/2024 | $34.20 | $34.44 (0.7%) | $34.48 | $33.81 | 159,437 | $951.58 M |
| 05/20/2024 | $33.67 | $34.29 (1.84%) | $34.94 | $33.29 | 217,356 | $947.43 M |
| 05/17/2024 | $33.95 | $33.65 (-0.88%) | $34.84 | $33.42 | 157,072 | $929.75 M |
| 05/16/2024 | $34.50 | $33.78 (-2.09%) | $35.09 | $33.74 | 199,384 | $933.34 M |
| 05/15/2024 | $34.94 | $34.42 (-1.49%) | $35.10 | $33.44 | 232,362 | $951.02 M |
| 05/14/2024 | $36.02 | $34.72 (-3.61%) | $36.36 | $34.37 | 263,658 | $959.31 M |
| 05/13/2024 | $33.96 | $35.50 (4.53%) | $35.51 | $33.71 | 341,323 | $980.87 M |
| 05/10/2024 | $34.01 | $34.16 (0.44%) | $34.87 | $33.69 | 380,756 | $943.84 M |
| 05/09/2024 | $32.30 | $33.09 (2.45%) | $33.15 | $32.11 | 268,144 | $914.28 M |
| 05/08/2024 | $31.93 | $32.29 (1.13%) | $32.65 | $31.93 | 293,779 | $892.17 M |
| 05/07/2024 | $32.39 | $32.14 (-0.77%) | $32.90 | $31.99 | 345,241 | $888.03 M |
| 05/06/2024 | $32.22 | $32.34 (0.37%) | $32.55 | $31.56 | 432,485 | $893.55 M |
| 05/03/2024 | $33.52 | $32.07 (-4.33%) | $33.52 | $30.75 | 1.28 M | $886.09 M |
| 05/02/2024 | $40.00 | $32.86 (-17.85%) | $40.75 | $32.51 | 2.29 M | $907.92 M |
| 05/01/2024 | $53.01 | $53.79 (1.47%) | $54.60 | $52.77 | 221,514 | $1.49 B |
| 04/30/2024 | $54.18 | $52.55 (-3.01%) | $54.30 | $51.85 | 260,666 | $1.45 B |
| 04/29/2024 | $55.52 | $54.41 (-2%) | $55.52 | $53.72 | 105,592 | $1.50 B |
| 04/26/2024 | $53.50 | $54.74 (2.32%) | $55.42 | $53.50 | 110,675 | $1.51 B |
| 04/25/2024 | $55.63 | $53.77 (-3.34%) | $55.63 | $53.51 | 198,017 | $1.49 B |
| 04/24/2024 | $54.48 | $55.95 (2.7%) | $55.97 | $53.91 | 165,224 | $1.55 B |
| 04/23/2024 | $53.56 | $54.48 (1.72%) | $54.96 | $53.49 | 142,328 | $1.51 B |
| 04/22/2024 | $52.90 | $53.57 (1.27%) | $53.63 | $51.97 | 118,184 | $1.48 B |
| 04/19/2024 | $51.24 | $52.94 (3.32%) | $53.39 | $51.06 | 141,506 | $1.46 B |
| 04/18/2024 | $52.00 | $51.65 (-0.67%) | $53.05 | $51.35 | 141,408 | $1.43 B |
| 04/17/2024 | $54.13 | $52.31 (-3.36%) | $54.13 | $51.99 | 134,344 | $1.45 B |
| 04/16/2024 | $53.61 | $53.46 (-0.28%) | $54.40 | $52.60 | 99,827 | $1.48 B |
| 04/15/2024 | $57.16 | $53.85 (-5.79%) | $57.16 | $52.65 | 153,760 | $1.49 B |
| 04/12/2024 | $58.28 | $57.00 (-2.2%) | $58.70 | $56.85 | 148,057 | $1.57 B |
| 04/11/2024 | $57.94 | $58.70 (1.31%) | $59.15 | $57.94 | 96,248 | $1.62 B |
| 04/10/2024 | $57.86 | $58.52 (1.14%) | $58.91 | $57.26 | 144,165 | $1.62 B |
| 04/09/2024 | $59.39 | $59.15 (-0.4%) | $59.60 | $58.11 | 69,459 | $1.63 B |
| 04/08/2024 | $59.65 | $59.01 (-1.07%) | $59.85 | $58.05 | 104,579 | $1.63 B |
| 04/05/2024 | $58.37 | $59.05 (1.16%) | $59.69 | $58.18 | 107,024 | $1.63 B |
| 04/04/2024 | $59.88 | $58.41 (-2.45%) | $60.49 | $57.63 | 166,245 | $1.61 B |
| 04/03/2024 | $56.77 | $59.10 (4.1%) | $59.22 | $56.51 | 237,427 | $1.63 B |
| 04/02/2024 | $55.05 | $57.44 (4.34%) | $57.82 | $54.04 | 256,836 | $1.59 B |
