Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $40.16 | $39.92 (-0.6%) | $40.27 | $39.83 | 152,915 | $1.99 B |
| 07/02/2024 | $40.07 | $39.99 (-0.2%) | $40.08 | $39.75 | 322,019 | $1.99 B |
| 07/01/2024 | $40.19 | $40.02 (-0.42%) | $40.35 | $39.65 | 389,449 | $1.99 B |
| 06/28/2024 | $40.51 | $40.19 (-0.79%) | $40.51 | $39.74 | 681,777 | $2.00 B |
| 06/27/2024 | $40.46 | $40.48 (0.05%) | $40.58 | $40.04 | 367,493 | $2.02 B |
| 06/26/2024 | $40.26 | $40.38 (0.3%) | $40.75 | $39.85 | 370,258 | $2.01 B |
| 06/25/2024 | $40.38 | $40.64 (0.64%) | $40.70 | $40.15 | 449,783 | $2.02 B |
| 06/24/2024 | $39.91 | $40.13 (0.55%) | $40.41 | $39.91 | 471,373 | $2.00 B |
| 06/21/2024 | $40.20 | $39.81 (-0.97%) | $40.39 | $39.68 | 975,636 | $1.98 B |
| 06/20/2024 | $39.24 | $40.20 (2.45%) | $40.23 | $39.24 | 421,541 | $2.00 B |
| 06/18/2024 | $39.13 | $39.51 (0.97%) | $39.60 | $39.08 | 317,808 | $1.97 B |
| 06/17/2024 | $38.33 | $39.28 (2.48%) | $39.42 | $38.33 | 285,570 | $1.96 B |
| 06/14/2024 | $38.25 | $38.39 (0.37%) | $38.60 | $38.14 | 310,717 | $1.91 B |
| 06/13/2024 | $38.52 | $38.62 (0.26%) | $38.95 | $38.38 | 297,387 | $1.92 B |
| 06/12/2024 | $39.16 | $38.52 (-1.63%) | $39.16 | $38.38 | 310,541 | $1.92 B |
| 06/11/2024 | $37.90 | $38.63 (1.93%) | $38.68 | $37.65 | 279,020 | $1.92 B |
| 06/10/2024 | $38.49 | $38.22 (-0.7%) | $38.61 | $37.99 | 298,112 | $1.90 B |
| 06/07/2024 | $38.81 | $38.88 (0.18%) | $39.00 | $38.44 | 227,160 | $1.94 B |
| 06/06/2024 | $38.49 | $39.02 (1.38%) | $39.11 | $38.33 | 294,838 | $1.94 B |
| 06/05/2024 | $39.33 | $38.85 (-1.22%) | $39.33 | $38.42 | 317,420 | $1.93 B |
| 06/04/2024 | $39.00 | $39.24 (0.62%) | $39.40 | $38.67 | 316,090 | $1.95 B |
| 06/03/2024 | $38.61 | $39.03 (1.09%) | $39.29 | $38.48 | 355,531 | $1.94 B |
| 05/31/2024 | $38.01 | $38.58 (1.5%) | $38.61 | $37.74 | 431,240 | $1.92 B |
| 05/30/2024 | $36.67 | $37.76 (2.97%) | $37.76 | $36.56 | 617,436 | $1.88 B |
| 05/29/2024 | $36.38 | $36.46 (0.22%) | $36.66 | $36.12 | 531,222 | $1.82 B |
| 05/28/2024 | $38.93 | $36.62 (-5.93%) | $38.93 | $36.59 | 635,677 | $1.82 B |
| 05/24/2024 | $39.90 | $38.95 (-2.38%) | $39.90 | $38.82 | 351,993 | $1.94 B |
| 05/23/2024 | $40.20 | $39.76 (-1.09%) | $40.39 | $39.54 | 418,877 | $1.98 B |
| 05/22/2024 | $39.96 | $40.30 (0.85%) | $40.35 | $39.82 | 358,611 | $2.01 B |
| 05/21/2024 | $39.59 | $40.14 (1.39%) | $40.18 | $39.51 | 305,559 | $2.00 B |
| 05/20/2024 | $40.33 | $39.63 (-1.74%) | $40.33 | $39.62 | 373,168 | $1.97 B |
| 05/17/2024 | $40.48 | $40.38 (-0.25%) | $40.49 | $40.07 | 447,537 | $2.01 B |
| 05/16/2024 | $40.46 | $40.42 (-0.1%) | $40.63 | $40.28 | 381,360 | $2.01 B |
| 05/15/2024 | $41.20 | $40.43 (-1.87%) | $41.20 | $40.41 | 339,694 | $2.01 B |
| 05/14/2024 | $40.91 | $41.14 (0.56%) | $41.24 | $40.71 | 287,540 | $2.05 B |
| 05/13/2024 | $40.11 | $40.58 (1.17%) | $40.76 | $40.00 | 379,595 | $2.02 B |
| 05/10/2024 | $39.30 | $39.97 (1.7%) | $40.05 | $39.00 | 422,039 | $1.99 B |
| 05/09/2024 | $39.15 | $39.26 (0.28%) | $39.29 | $38.49 | 582,814 | $1.96 B |
| 05/08/2024 | $39.00 | $38.83 (-0.44%) | $39.26 | $37.22 | 701,746 | $1.93 B |
| 05/07/2024 | $37.65 | $37.61 (-0.11%) | $37.93 | $37.47 | 378,407 | $1.87 B |
| 05/06/2024 | $38.05 | $37.52 (-1.39%) | $38.06 | $37.22 | 299,986 | $1.88 B |
| 05/03/2024 | $38.29 | $37.82 (-1.23%) | $38.39 | $37.67 | 237,417 | $1.89 B |
| 05/02/2024 | $37.78 | $37.97 (0.5%) | $38.16 | $37.35 | 414,633 | $1.90 B |
| 05/01/2024 | $37.48 | $37.53 (0.13%) | $38.03 | $37.35 | 400,889 | $1.88 B |
| 04/30/2024 | $37.44 | $37.62 (0.48%) | $37.92 | $37.32 | 274,576 | $1.88 B |
| 04/29/2024 | $37.53 | $37.56 (0.08%) | $37.73 | $37.35 | 286,003 | $1.88 B |
| 04/26/2024 | $37.37 | $37.43 (0.16%) | $37.75 | $37.25 | 183,789 | $1.88 B |
| 04/25/2024 | $38.08 | $37.49 (-1.55%) | $38.08 | $37.33 | 291,450 | $1.88 B |
| 04/24/2024 | $37.40 | $38.23 (2.22%) | $38.39 | $37.16 | 553,215 | $1.92 B |
| 04/23/2024 | $37.00 | $37.71 (1.92%) | $38.00 | $37.00 | 317,113 | $1.89 B |
| 04/22/2024 | $36.71 | $36.84 (0.35%) | $37.09 | $36.50 | 203,166 | $1.85 B |
| 04/19/2024 | $35.90 | $36.65 (2.09%) | $36.72 | $35.90 | 258,007 | $1.84 B |
| 04/18/2024 | $35.45 | $36.14 (1.95%) | $36.23 | $35.36 | 286,478 | $1.81 B |
| 04/17/2024 | $35.73 | $35.32 (-1.15%) | $35.91 | $35.32 | 249,394 | $1.77 B |
| 04/16/2024 | $35.46 | $35.46 (0%) | $35.67 | $35.26 | 203,328 | $1.78 B |
| 04/15/2024 | $35.77 | $35.47 (-0.84%) | $36.04 | $35.38 | 229,497 | $1.78 B |
| 04/12/2024 | $35.62 | $35.79 (0.48%) | $36.06 | $35.62 | 346,371 | $1.79 B |
| 04/11/2024 | $35.85 | $36.02 (0.47%) | $36.30 | $35.60 | 296,080 | $1.80 B |
| 04/10/2024 | $36.01 | $35.80 (-0.58%) | $36.09 | $35.48 | 262,508 | $1.79 B |
| 04/09/2024 | $36.83 | $36.96 (0.35%) | $37.10 | $36.73 | 205,627 | $1.85 B |
| 04/08/2024 | $36.57 | $36.58 (0.03%) | $36.83 | $36.50 | 300,589 | $1.83 B |
| 04/05/2024 | $36.40 | $36.43 (0.08%) | $36.51 | $36.00 | 253,518 | $1.83 B |
| 04/04/2024 | $36.88 | $36.43 (-1.22%) | $37.10 | $36.38 | 238,173 | $1.83 B |
