Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $37.53 | $37.19 (-0.91%) | $37.65 | $37.15 | 510,664 | |
| 07/03/2024 | $38.23 | $37.70 (-1.39%) | $38.59 | $37.58 | 1.55 M | $8.48 B |
| 07/02/2024 | $38.32 | $38.12 (-0.52%) | $38.58 | $37.94 | 2.21 M | $8.58 B |
| 07/01/2024 | $39.26 | $38.44 (-2.09%) | $39.27 | $38.20 | 2.54 M | $8.65 B |
| 06/28/2024 | $38.84 | $39.05 (0.54%) | $39.55 | $38.47 | 3.51 M | $8.79 B |
| 06/27/2024 | $39.79 | $39.03 (-1.91%) | $39.88 | $38.44 | 3.86 M | $8.78 B |
| 06/26/2024 | $40.70 | $40.05 (-1.6%) | $41.22 | $40.01 | 3.09 M | $9.01 B |
| 06/25/2024 | $41.71 | $40.94 (-1.85%) | $42.37 | $40.92 | 3.59 M | $9.21 B |
| 06/24/2024 | $42.10 | $41.50 (-1.43%) | $42.35 | $41.49 | 2.50 M | $9.34 B |
| 06/21/2024 | $42.37 | $41.92 (-1.06%) | $42.63 | $41.37 | 4.16 M | $9.43 B |
| 06/20/2024 | $41.60 | $42.30 (1.68%) | $42.34 | $41.19 | 3.00 M | $9.52 B |
| 06/18/2024 | $42.01 | $41.55 (-1.09%) | $42.28 | $41.34 | 3.39 M | $9.35 B |
| 06/17/2024 | $43.03 | $42.11 (-2.14%) | $43.08 | $41.42 | 4.91 M | $9.47 B |
| 06/14/2024 | $43.52 | $43.26 (-0.6%) | $44.23 | $43.08 | 2.22 M | $9.73 B |
| 06/13/2024 | $43.64 | $43.78 (0.32%) | $44.10 | $43.25 | 3.01 M | $9.85 B |
| 06/12/2024 | $45.55 | $43.70 (-4.06%) | $45.99 | $43.67 | 3.05 M | $9.83 B |
| 06/11/2024 | $45.47 | $44.70 (-1.69%) | $45.70 | $44.37 | 3.16 M | $10.06 B |
| 06/10/2024 | $45.48 | $45.63 (0.33%) | $46.36 | $45.41 | 2.74 M | $10.27 B |
| 06/07/2024 | $45.55 | $45.84 (0.64%) | $46.46 | $45.30 | 3.35 M | $10.31 B |
| 06/06/2024 | $47.40 | $46.37 (-2.17%) | $47.48 | $45.93 | 3.31 M | $10.43 B |
| 06/05/2024 | $45.31 | $47.22 (4.22%) | $47.30 | $45.30 | 5.54 M | $10.62 B |
| 06/04/2024 | $47.47 | $45.17 (-4.85%) | $49.20 | $44.34 | 11.47 M | $10.16 B |
| 06/03/2024 | $52.09 | $51.81 (-0.54%) | $52.99 | $51.63 | 6.71 M | $11.66 B |
| 05/31/2024 | $51.00 | $51.94 (1.84%) | $52.07 | $50.38 | 4.67 M | $11.69 B |
| 05/30/2024 | $48.81 | $50.71 (3.89%) | $50.86 | $48.81 | 2.73 M | $11.41 B |
| 05/29/2024 | $48.44 | $48.69 (0.52%) | $49.07 | $48.16 | 1.32 M | $10.96 B |
| 05/28/2024 | $48.35 | $48.56 (0.43%) | $48.88 | $48.01 | 1.53 M | $10.93 B |
| 05/24/2024 | $48.74 | $48.28 (-0.94%) | $48.74 | $48.03 | 1.22 M | $10.86 B |
| 05/23/2024 | $48.85 | $48.31 (-1.11%) | $49.10 | $48.18 | 1.39 M | $10.87 B |
| 05/22/2024 | $49.87 | $48.70 (-2.35%) | $50.07 | $48.35 | 1.60 M | $10.96 B |
| 05/21/2024 | $50.50 | $50.01 (-0.97%) | $50.82 | $49.73 | 1.16 M | $11.25 B |
| 05/20/2024 | $50.00 | $50.67 (1.34%) | $50.77 | $49.49 | 1.71 M | $11.40 B |
| 05/17/2024 | $49.57 | $50.16 (1.19%) | $50.24 | $49.06 | 1.96 M | $11.29 B |
| 05/16/2024 | $49.70 | $48.95 (-1.51%) | $49.97 | $48.91 | 2.32 M | $11.01 B |
| 05/15/2024 | $49.00 | $49.85 (1.73%) | $50.45 | $48.70 | 2.81 M | $11.22 B |
| 05/14/2024 | $48.54 | $48.68 (0.29%) | $49.47 | $48.06 | 2.16 M | $10.95 B |
| 05/13/2024 | $47.94 | $47.82 (-0.25%) | $48.30 | $47.06 | 3.36 M | $10.76 B |
| 05/10/2024 | $48.70 | $47.55 (-2.36%) | $49.13 | $47.41 | 1.70 M | $10.70 B |
| 05/09/2024 | $47.55 | $48.56 (2.12%) | $48.74 | $47.47 | 2.05 M | $10.93 B |
| 05/08/2024 | $47.02 | $47.62 (1.28%) | $47.79 | $46.67 | 2.12 M | $10.71 B |
| 05/07/2024 | $47.74 | $47.22 (-1.09%) | $48.15 | $47.09 | 2.74 M | $10.62 B |
| 05/06/2024 | $46.43 | $47.38 (2.05%) | $47.63 | $46.43 | 3.40 M | $10.66 B |
| 05/03/2024 | $44.27 | $45.97 (3.84%) | $46.04 | $44.27 | 2.59 M | $10.34 B |
| 05/02/2024 | $44.41 | $43.83 (-1.31%) | $44.41 | $42.72 | 2.93 M | $9.86 B |
| 05/01/2024 | $45.15 | $43.83 (-2.92%) | $45.57 | $43.43 | 4.54 M | $9.86 B |
| 04/30/2024 | $46.22 | $45.42 (-1.73%) | $46.55 | $45.29 | 2.04 M | $10.22 B |
| 04/29/2024 | $46.56 | $46.38 (-0.39%) | $47.01 | $45.64 | 2.66 M | $10.44 B |
| 04/26/2024 | $45.56 | $46.04 (1.05%) | $46.45 | $45.56 | 1.54 M | $10.36 B |
| 04/25/2024 | $45.01 | $45.60 (1.31%) | $45.64 | $44.02 | 1.66 M | $10.26 B |
| 04/24/2024 | $45.11 | $45.60 (1.09%) | $45.68 | $44.73 | 2.18 M | $10.26 B |
| 04/23/2024 | $44.18 | $45.13 (2.15%) | $45.65 | $44.18 | 1.98 M | $10.15 B |
| 04/22/2024 | $44.27 | $43.94 (-0.75%) | $44.79 | $43.40 | 2.44 M | $9.89 B |
| 04/19/2024 | $43.82 | $43.99 (0.39%) | $44.38 | $43.70 | 2.20 M | $9.90 B |
| 04/18/2024 | $43.51 | $43.86 (0.8%) | $44.30 | $43.21 | 2.55 M | $9.87 B |
| 04/17/2024 | $44.12 | $43.19 (-2.11%) | $44.20 | $43.01 | 1.96 M | $9.72 B |
| 04/16/2024 | $44.62 | $43.69 (-2.08%) | $44.70 | $43.21 | 2.61 M | $9.83 B |
| 04/15/2024 | $45.81 | $44.59 (-2.66%) | $46.31 | $44.45 | 2.13 M | $10.03 B |
| 04/12/2024 | $45.72 | $45.22 (-1.09%) | $46.30 | $44.98 | 2.44 M | $10.17 B |
| 04/11/2024 | $45.51 | $46.22 (1.56%) | $46.41 | $45.03 | 2.48 M | $10.40 B |
| 04/10/2024 | $45.29 | $45.37 (0.18%) | $45.92 | $44.88 | 1.90 M | $10.21 B |
| 04/09/2024 | $46.63 | $46.14 (-1.05%) | $46.77 | $45.40 | 2.95 M | $10.38 B |
| 04/08/2024 | $45.62 | $46.75 (2.48%) | $47.44 | $45.62 | 3.44 M | $10.52 B |
| 04/05/2024 | $45.30 | $45.49 (0.42%) | $45.69 | $45.00 | 5.39 M | $10.24 B |
