Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $45.59 | $45.21 (-0.83%) | $45.74 | $45.19 | 877,880 | $55.29 B |
| 07/03/2024 | $45.14 | $45.42 (0.62%) | $45.75 | $45.13 | 844,438 | $55.55 B |
| 07/02/2024 | $45.48 | $45.80 (0.7%) | $45.90 | $45.19 | 6.45 M | $56.01 B |
| 07/01/2024 | $45.91 | $45.46 (-0.98%) | $46.22 | $45.45 | 1.08 M | $55.60 B |
| 06/28/2024 | $45.74 | $45.72 (-0.04%) | $46.05 | $45.58 | 2.91 M | $55.92 B |
| 06/27/2024 | $45.55 | $45.57 (0.04%) | $45.69 | $45.36 | 1.16 M | $55.73 B |
| 06/26/2024 | $45.52 | $45.49 (-0.07%) | $45.57 | $45.27 | 931,603 | $55.63 B |
| 06/25/2024 | $45.79 | $45.79 (0%) | $45.89 | $45.45 | 1.38 M | $56.00 B |
| 06/24/2024 | $45.60 | $46.01 (0.9%) | $46.05 | $45.39 | 1.73 M | $56.27 B |
| 06/21/2024 | $45.25 | $45.12 (-0.29%) | $45.63 | $45.09 | 2.04 M | $55.18 B |
| 06/20/2024 | $46.09 | $45.30 (-1.71%) | $46.13 | $45.28 | 1.82 M | $55.40 B |
| 06/18/2024 | $46.43 | $46.25 (-0.39%) | $46.65 | $46.08 | 2.91 M | $56.56 B |
| 06/17/2024 | $46.20 | $46.38 (0.39%) | $46.42 | $46.08 | 1.95 M | $56.72 B |
| 06/14/2024 | $46.63 | $46.35 (-0.6%) | $46.64 | $46.07 | 1.29 M | $56.69 B |
| 06/13/2024 | $47.17 | $47.04 (-0.28%) | $47.25 | $46.83 | 1.23 M | $57.53 B |
| 06/12/2024 | $46.98 | $47.34 (0.77%) | $47.55 | $46.91 | 1.68 M | $57.90 B |
| 06/11/2024 | $46.19 | $46.32 (0.28%) | $46.44 | $45.96 | 1.13 M | $56.65 B |
| 06/10/2024 | $46.81 | $46.40 (-0.88%) | $46.88 | $46.35 | 1.66 M | $56.75 B |
| 06/07/2024 | $47.00 | $46.96 (-0.09%) | $47.25 | $46.89 | 1.50 M | $57.43 B |
| 06/06/2024 | $47.48 | $47.33 (-0.32%) | $47.54 | $47.15 | 1.57 M | $57.88 B |
| 06/05/2024 | $47.39 | $47.48 (0.19%) | $47.50 | $47.09 | 1.35 M | $58.07 B |
| 06/04/2024 | $47.00 | $47.21 (0.45%) | $47.28 | $46.63 | 1.60 M | $57.74 B |
| 06/03/2024 | $47.33 | $47.23 (-0.21%) | $47.62 | $46.66 | 1.92 M | $57.76 B |
| 05/31/2024 | $47.10 | $47.33 (0.49%) | $47.35 | $46.59 | 2.33 M | $57.88 B |
| 05/30/2024 | $46.48 | $46.86 (0.82%) | $47.03 | $46.47 | 3.71 M | $57.31 B |
| 05/29/2024 | $47.11 | $46.31 (-1.7%) | $47.11 | $46.29 | 2.11 M | $56.64 B |
| 05/28/2024 | $47.75 | $47.67 (-0.17%) | $48.45 | $47.56 | 2.73 M | $58.30 B |
| 05/24/2024 | $47.42 | $47.78 (0.76%) | $47.91 | $47.42 | 1.91 M | $58.00 B |
| 05/23/2024 | $47.87 | $47.27 (-1.25%) | $48.06 | $47.05 | 1.71 M | $57.39 B |
| 05/22/2024 | $48.31 | $47.61 (-1.45%) | $48.31 | $47.52 | 1.50 M | $57.80 B |
| 05/21/2024 | $48.03 | $48.53 (1.04%) | $48.59 | $48.03 | 1.24 M | $58.92 B |
| 05/20/2024 | $48.19 | $48.05 (-0.29%) | $48.50 | $48.04 | 776,119 | $58.33 B |
| 05/17/2024 | $48.43 | $48.39 (-0.08%) | $48.51 | $48.17 | 1.02 M | $58.75 B |
| 05/16/2024 | $48.66 | $48.25 (-0.84%) | $48.76 | $48.25 | 927,602 | $58.58 B |
| 05/15/2024 | $48.32 | $48.52 (0.41%) | $48.64 | $48.19 | 759,688 | $58.90 B |
| 05/14/2024 | $48.29 | $48.01 (-0.58%) | $48.51 | $47.96 | 1.02 M | $58.28 B |
| 05/13/2024 | $48.18 | $48.09 (-0.19%) | $48.36 | $48.03 | 818,521 | $58.38 B |
| 05/10/2024 | $48.14 | $48.02 (-0.25%) | $48.34 | $47.88 | 839,706 | $58.30 B |
| 05/09/2024 | $47.78 | $47.94 (0.33%) | $48.13 | $47.78 | 1.04 M | $58.20 B |
| 05/08/2024 | $46.93 | $47.80 (1.85%) | $47.82 | $46.88 | 1.25 M | $58.03 B |
| 05/07/2024 | $47.51 | $47.12 (-0.82%) | $47.65 | $46.99 | 1.30 M | $57.20 B |
| 05/06/2024 | $47.11 | $47.42 (0.66%) | $47.45 | $46.94 | 1.09 M | $57.57 B |
| 05/03/2024 | $47.03 | $46.85 (-0.38%) | $47.03 | $46.54 | 1.57 M | $56.88 B |
| 05/02/2024 | $46.55 | $46.30 (-0.54%) | $46.58 | $45.99 | 1.80 M | $56.21 B |
| 05/01/2024 | $45.98 | $46.28 (0.65%) | $46.63 | $45.81 | 2.19 M | $56.18 B |
| 04/30/2024 | $46.01 | $45.90 (-0.24%) | $46.22 | $45.84 | 1.34 M | $55.72 B |
| 04/29/2024 | $46.75 | $46.44 (-0.66%) | $46.78 | $46.18 | 1.90 M | $56.38 B |
| 04/26/2024 | $46.25 | $46.56 (0.67%) | $46.62 | $46.16 | 1.15 M | $56.52 B |
| 04/25/2024 | $46.46 | $46.23 (-0.5%) | $46.46 | $45.64 | 1.89 M | $56.12 B |
| 04/24/2024 | $47.21 | $46.80 (-0.87%) | $47.23 | $46.56 | 1.75 M | $56.82 B |
| 04/23/2024 | $47.17 | $47.29 (0.25%) | $47.34 | $46.88 | 1.81 M | $57.41 B |
| 04/22/2024 | $46.96 | $47.09 (0.28%) | $47.10 | $46.67 | 1.88 M | $57.17 B |
| 04/19/2024 | $46.57 | $46.74 (0.37%) | $47.10 | $46.50 | 1.87 M | $56.74 B |
| 04/18/2024 | $46.74 | $46.57 (-0.36%) | $46.96 | $46.34 | 1.22 M | $56.54 B |
| 04/17/2024 | $46.54 | $46.62 (0.17%) | $47.02 | $46.25 | 1.31 M | $56.60 B |
| 04/16/2024 | $47.11 | $46.38 (-1.55%) | $47.26 | $46.31 | 2.77 M | $56.31 B |
| 04/15/2024 | $48.58 | $47.48 (-2.26%) | $48.82 | $47.32 | 2.01 M | $57.64 B |
| 04/12/2024 | $48.55 | $48.19 (-0.74%) | $48.81 | $48.05 | 3.31 M | $58.50 B |
| 04/11/2024 | $49.08 | $48.97 (-0.22%) | $49.24 | $48.54 | 3.86 M | $59.45 B |
| 04/10/2024 | $49.73 | $49.02 (-1.43%) | $49.86 | $48.80 | 2.45 M | $59.51 B |
| 04/09/2024 | $50.48 | $50.46 (-0.04%) | $50.66 | $49.89 | 1.52 M | $61.26 B |
| 04/08/2024 | $50.16 | $50.41 (0.5%) | $50.44 | $50.05 | 3.29 M | $61.20 B |
