Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/28/2024 | $38.33 | $38.05 (-0.73%) | $38.66 | $37.88 | 1.02 M | $14.93 B |
| 06/27/2024 | $37.98 | $38.19 (0.55%) | $38.41 | $37.87 | 870,763 | $14.98 B |
| 06/26/2024 | $38.03 | $37.98 (-0.13%) | $38.27 | $37.74 | 637,921 | $14.90 B |
| 06/25/2024 | $38.25 | $38.35 (0.26%) | $38.44 | $37.80 | 778,704 | $15.04 B |
| 06/24/2024 | $38.11 | $38.28 (0.45%) | $38.70 | $37.91 | 889,444 | $15.02 B |
| 06/21/2024 | $37.84 | $37.96 (0.32%) | $38.17 | $37.33 | 2.16 M | $14.89 B |
| 06/20/2024 | $37.85 | $37.90 (0.13%) | $38.36 | $37.72 | 1.19 M | $14.87 B |
| 06/18/2024 | $38.10 | $37.98 (-0.31%) | $38.33 | $37.69 | 1.24 M | $14.90 B |
| 06/17/2024 | $38.01 | $38.15 (0.37%) | $38.17 | $37.30 | 1.26 M | $14.97 B |
| 06/14/2024 | $37.71 | $38.01 (0.8%) | $38.21 | $37.48 | 1.05 M | $14.91 B |
| 06/13/2024 | $38.04 | $38.25 (0.55%) | $38.36 | $37.61 | 1.82 M | $15.01 B |
| 06/12/2024 | $38.17 | $38.26 (0.24%) | $39.22 | $38.09 | 1.53 M | $15.01 B |
| 06/11/2024 | $37.73 | $37.29 (-1.17%) | $37.79 | $37.29 | 1.17 M | $14.63 B |
| 06/10/2024 | $37.74 | $37.97 (0.61%) | $38.39 | $37.68 | 3.11 M | $14.90 B |
| 06/07/2024 | $38.55 | $37.95 (-1.56%) | $38.55 | $37.93 | 1.58 M | $14.89 B |
| 06/06/2024 | $39.54 | $38.94 (-1.52%) | $39.68 | $38.84 | 1.03 M | $15.28 B |
| 06/05/2024 | $39.33 | $39.62 (0.74%) | $39.70 | $39.08 | 1.22 M | $15.54 B |
| 06/04/2024 | $38.99 | $39.08 (0.23%) | $39.26 | $38.62 | 1.08 M | $15.33 B |
| 06/03/2024 | $39.34 | $39.30 (-0.1%) | $39.71 | $38.84 | 1.04 M | $15.42 B |
| 05/31/2024 | $39.42 | $39.24 (-0.46%) | $39.69 | $38.42 | 1.49 M | $15.39 B |
| 05/30/2024 | $38.51 | $39.55 (2.7%) | $39.61 | $38.51 | 967,334 | $15.52 B |
| 05/29/2024 | $39.01 | $38.33 (-1.74%) | $39.01 | $38.31 | 860,915 | $15.04 B |
| 05/28/2024 | $40.70 | $39.65 (-2.58%) | $40.72 | $39.55 | 734,453 | $15.55 B |
| 05/24/2024 | $39.69 | $40.22 (1.34%) | $40.32 | $39.64 | 971,069 | $15.78 B |
| 05/23/2024 | $39.99 | $39.65 (-0.85%) | $40.13 | $39.45 | 988,239 | $15.55 B |
| 05/22/2024 | $40.23 | $39.74 (-1.22%) | $40.27 | $39.56 | 1.12 M | $15.59 B |
| 05/21/2024 | $40.35 | $40.50 (0.37%) | $40.56 | $40.05 | 1.13 M | $15.89 B |
| 05/20/2024 | $40.28 | $40.48 (0.5%) | $40.50 | $40.20 | 831,343 | $15.88 B |
| 05/17/2024 | $40.10 | $40.41 (0.77%) | $40.45 | $39.67 | 2.66 M | $15.85 B |
| 05/16/2024 | $39.94 | $39.97 (0.08%) | $40.15 | $39.60 | 1.29 M | $15.68 B |
| 05/15/2024 | $40.29 | $40.02 (-0.67%) | $40.48 | $39.93 | 1.32 M | $15.70 B |
| 05/14/2024 | $39.80 | $39.96 (0.4%) | $40.07 | $39.52 | 1.74 M | $15.68 B |
| 05/13/2024 | $39.88 | $39.55 (-0.83%) | $40.14 | $39.39 | 2.03 M | $15.52 B |
| 05/10/2024 | $40.36 | $39.75 (-1.51%) | $40.40 | $39.39 | 2.09 M | $15.59 B |
| 05/09/2024 | $38.95 | $40.00 (2.7%) | $40.12 | $38.95 | 2.65 M | $15.69 B |
| 05/08/2024 | $39.05 | $39.15 (0.26%) | $39.26 | $37.87 | 4.75 M | $15.36 B |
| 05/07/2024 | $40.10 | $39.78 (-0.8%) | $40.69 | $39.76 | 3.03 M | $15.61 B |
| 05/06/2024 | $39.26 | $39.93 (1.71%) | $40.12 | $39.20 | 4.22 M | $15.58 B |
| 05/03/2024 | $39.10 | $39.13 (0.08%) | $39.59 | $38.88 | 8.49 M | $15.26 B |
| 05/02/2024 | $38.71 | $38.57 (-0.36%) | $38.71 | $38.07 | 6.08 M | $15.04 B |
| 05/01/2024 | $38.28 | $38.19 (-0.24%) | $38.97 | $37.74 | 4.62 M | $14.90 B |
| 04/30/2024 | $39.43 | $38.19 (-3.14%) | $39.58 | $38.17 | 3.36 M | $14.90 B |
| 04/29/2024 | $39.97 | $39.95 (-0.05%) | $40.22 | $39.65 | 848,079 | $15.58 B |
| 04/26/2024 | $39.08 | $39.70 (1.59%) | $39.87 | $38.88 | 846,582 | $15.49 B |
| 04/25/2024 | $38.53 | $38.97 (1.14%) | $39.17 | $38.03 | 1.22 M | $15.20 B |
| 04/24/2024 | $39.49 | $39.18 (-0.79%) | $39.74 | $38.87 | 947,330 | $15.28 B |
| 04/23/2024 | $39.19 | $39.59 (1.02%) | $39.84 | $38.96 | 1.40 M | $15.44 B |
| 04/22/2024 | $38.51 | $39.05 (1.4%) | $39.23 | $38.16 | 1.55 M | $15.23 B |
| 04/19/2024 | $38.41 | $38.32 (-0.23%) | $38.82 | $38.12 | 1.85 M | $14.95 B |
| 04/18/2024 | $39.00 | $38.42 (-1.49%) | $39.08 | $38.14 | 1.99 M | $14.99 B |
| 04/17/2024 | $38.77 | $39.03 (0.67%) | $39.28 | $38.56 | 3.52 M | $15.22 B |
| 04/16/2024 | $38.19 | $38.45 (0.68%) | $38.52 | $37.80 | 2.26 M | $15.00 B |
| 04/15/2024 | $39.66 | $38.54 (-2.82%) | $39.73 | $38.38 | 1.26 M | $15.03 B |
| 04/12/2024 | $39.62 | $39.38 (-0.61%) | $39.90 | $39.12 | 1.45 M | $15.36 B |
| 04/11/2024 | $40.65 | $40.12 (-1.3%) | $40.65 | $39.39 | 974,525 | $15.65 B |
| 04/10/2024 | $41.14 | $40.36 (-1.9%) | $41.40 | $40.21 | 1.88 M | $15.74 B |
| 04/09/2024 | $41.59 | $41.97 (0.91%) | $41.99 | $40.95 | 718,967 | $16.37 B |
| 04/08/2024 | $41.59 | $41.37 (-0.53%) | $41.87 | $41.25 | 797,354 | $16.14 B |
| 04/05/2024 | $40.80 | $41.33 (1.3%) | $41.64 | $40.79 | 1.77 M | $16.12 B |
| 04/04/2024 | $42.03 | $40.98 (-2.5%) | $42.40 | $40.94 | 1.25 M | $15.98 B |
| 04/03/2024 | $41.07 | $41.60 (1.29%) | $41.72 | $40.92 | 1.13 M | $16.23 B |
| 04/02/2024 | $41.09 | $41.03 (-0.15%) | $41.30 | $40.58 | 1.41 M | $16.00 B |
| 04/01/2024 | $41.92 | $41.94 (0.05%) | $42.01 | $41.49 | 1.24 M | $16.36 B |
