Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $40.93 | $40.45 (-1.17%) | $40.96 | $40.39 | 3.94 M | |
| 07/03/2024 | $41.02 | $40.90 (-0.29%) | $41.20 | $40.75 | 17.10 M | $325.90 B |
| 07/02/2024 | $40.00 | $40.93 (2.32%) | $40.96 | $39.96 | 35.63 M | $326.14 B |
| 07/01/2024 | $39.91 | $40.01 (0.25%) | $40.34 | $39.67 | 26.77 M | $318.81 B |
| 06/28/2024 | $39.74 | $39.77 (0.08%) | $40.06 | $39.32 | 52.03 M | $316.90 B |
| 06/27/2024 | $38.70 | $39.25 (1.42%) | $39.35 | $38.34 | 29.46 M | $312.75 B |
| 06/26/2024 | $39.17 | $39.00 (-0.43%) | $39.35 | $38.47 | 44.31 M | $310.76 B |
| 06/25/2024 | $39.78 | $39.38 (-1.01%) | $40.07 | $39.35 | 30.93 M | $313.79 B |
| 06/24/2024 | $39.77 | $40.02 (0.63%) | $40.34 | $39.65 | 31.06 M | $318.89 B |
| 06/21/2024 | $39.85 | $39.49 (-0.9%) | $39.91 | $39.37 | 72.25 M | $314.66 B |
| 06/20/2024 | $39.78 | $39.99 (0.53%) | $40.31 | $39.75 | 29.38 M | $318.65 B |
| 06/18/2024 | $39.56 | $39.99 (1.09%) | $40.02 | $39.46 | 30.80 M | $318.65 B |
| 06/17/2024 | $39.09 | $39.51 (1.07%) | $39.53 | $38.98 | 26.14 M | $314.82 B |
| 06/14/2024 | $39.10 | $39.24 (0.36%) | $39.48 | $38.91 | 32.35 M | $312.67 B |
| 06/13/2024 | $39.29 | $39.26 (-0.08%) | $39.35 | $38.93 | 40.02 M | $312.83 B |
| 06/12/2024 | $39.80 | $39.41 (-0.98%) | $39.88 | $39.10 | 38.96 M | $314.03 B |
| 06/11/2024 | $39.33 | $38.86 (-1.2%) | $39.35 | $38.46 | 44.63 M | $309.64 B |
| 06/10/2024 | $39.58 | $39.67 (0.23%) | $39.84 | $39.21 | 37.18 M | $316.10 B |
| 06/07/2024 | $39.28 | $39.78 (1.27%) | $39.96 | $39.28 | 25.93 M | $316.97 B |
| 06/06/2024 | $39.91 | $39.70 (-0.53%) | $40.00 | $39.42 | 38.68 M | $316.34 B |
| 06/05/2024 | $39.82 | $39.96 (0.35%) | $39.99 | $39.52 | 34.14 M | $318.41 B |
| 06/04/2024 | $39.62 | $39.68 (0.15%) | $40.14 | $39.42 | 26.97 M | $316.18 B |
| 06/03/2024 | $40.04 | $39.88 (-0.4%) | $40.19 | $39.36 | 31.90 M | $317.77 B |
| 05/31/2024 | $38.70 | $39.99 (3.33%) | $40.08 | $38.66 | 58.19 M | $318.65 B |
| 05/30/2024 | $38.73 | $38.63 (-0.26%) | $39.12 | $37.59 | 51.01 M | $307.81 B |
| 05/29/2024 | $38.84 | $38.72 (-0.31%) | $38.90 | $38.56 | 26.68 M | $308.53 B |
| 05/28/2024 | $39.65 | $39.32 (-0.83%) | $39.74 | $39.11 | 31.22 M | $313.31 B |
| 05/24/2024 | $39.16 | $39.70 (1.38%) | $39.78 | $39.07 | 22.17 M | $316.34 B |
| 05/23/2024 | $39.77 | $39.17 (-1.51%) | $39.84 | $38.94 | 39.03 M | $312.11 B |
| 05/22/2024 | $39.41 | $39.76 (0.89%) | $39.81 | $39.34 | 42.84 M | $316.82 B |
| 05/21/2024 | $38.77 | $39.65 (2.27%) | $39.75 | $38.77 | 31.80 M | $315.94 B |
| 05/20/2024 | $39.26 | $38.82 (-1.12%) | $39.47 | $38.79 | 28.37 M | $309.33 B |
| 05/17/2024 | $39.45 | $39.29 (-0.41%) | $39.49 | $39.16 | 25.54 M | $313.07 B |
| 05/16/2024 | $38.92 | $39.22 (0.77%) | $39.36 | $38.71 | 32.55 M | $312.51 B |
| 05/15/2024 | $38.80 | $38.91 (0.28%) | $39.24 | $38.78 | 34.08 M | $310.04 B |
| 05/14/2024 | $38.40 | $38.49 (0.23%) | $38.79 | $38.37 | 27.59 M | $306.70 B |
| 05/13/2024 | $38.62 | $38.21 (-1.06%) | $38.78 | $38.18 | 24.06 M | $304.46 B |
| 05/10/2024 | $38.48 | $38.45 (-0.08%) | $38.78 | $38.33 | 27.36 M | $306.38 B |
| 05/09/2024 | $37.53 | $38.28 (2%) | $38.42 | $37.46 | 26.86 M | $305.02 B |
| 05/08/2024 | $37.70 | $37.71 (0.03%) | $37.82 | $37.52 | 32.80 M | $300.48 B |
| 05/07/2024 | $37.70 | $37.84 (0.37%) | $38.15 | $37.70 | 29.12 M | $301.52 B |
| 05/06/2024 | $37.66 | $37.69 (0.08%) | $37.79 | $37.36 | 28.42 M | $300.32 B |
| 05/03/2024 | $37.25 | $37.25 (0%) | $37.53 | $37.08 | 34.08 M | $296.82 B |
| 05/02/2024 | $37.37 | $36.88 (-1.31%) | $37.49 | $36.65 | 34.86 M | $293.87 B |
| 05/01/2024 | $37.21 | $36.95 (-0.7%) | $37.51 | $36.77 | 32.28 M | $294.42 B |
| 04/30/2024 | $37.35 | $37.01 (-0.91%) | $37.67 | $36.98 | 30.28 M | $294.90 B |
| 04/29/2024 | $37.84 | $37.55 (-0.77%) | $38.06 | $37.45 | 26.56 M | $299.21 B |
| 04/26/2024 | $37.93 | $37.83 (-0.26%) | $38.31 | $37.78 | 28.67 M | $301.44 B |
| 04/25/2024 | $37.93 | $37.91 (-0.05%) | $38.27 | $37.38 | 41.12 M | $302.07 B |
| 04/24/2024 | $38.02 | $38.32 (0.79%) | $38.49 | $38.00 | 28.67 M | $305.34 B |
| 04/23/2024 | $37.94 | $38.37 (1.13%) | $38.42 | $37.83 | 39.18 M | $305.74 B |
| 04/22/2024 | $37.00 | $37.73 (1.97%) | $37.91 | $36.87 | 43.87 M | $300.64 B |
| 04/19/2024 | $36.10 | $36.97 (2.41%) | $37.12 | $36.06 | 56.27 M | $294.58 B |
| 04/18/2024 | $35.54 | $35.77 (0.65%) | $35.99 | $35.18 | 44.51 M | $285.02 B |
| 04/17/2024 | $34.89 | $35.23 (0.97%) | $35.75 | $34.75 | 65.95 M | $280.72 B |
| 04/16/2024 | $36.10 | $34.68 (-3.93%) | $36.17 | $34.15 | 95.57 M | $276.34 B |
| 04/15/2024 | $36.33 | $35.95 (-1.05%) | $36.76 | $35.76 | 44.39 M | $286.46 B |
| 04/12/2024 | $35.81 | $35.79 (-0.06%) | $36.09 | $35.53 | 47.13 M | $285.18 B |
| 04/11/2024 | $36.75 | $36.35 (-1.09%) | $36.75 | $36.05 | 38.60 M | $289.64 B |
| 04/10/2024 | $37.18 | $36.65 (-1.43%) | $37.23 | $36.55 | 37.61 M | $292.03 B |
| 04/09/2024 | $37.51 | $37.73 (0.59%) | $37.77 | $37.20 | 30.98 M | $300.64 B |
| 04/08/2024 | $37.20 | $37.50 (0.81%) | $37.58 | $37.13 | 29.47 M | $298.81 B |
| 04/05/2024 | $36.81 | $37.11 (0.82%) | $37.34 | $36.73 | 30.82 M | $295.70 B |
