Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $50.03 | $50.16 (0.26%) | $50.30 | $49.94 | 37,028 | $1.18 B |
| 07/03/2024 | $49.82 | $49.95 (0.26%) | $50.04 | $49.73 | 14,228 | $1.18 B |
| 07/02/2024 | $49.43 | $49.68 (0.51%) | $49.83 | $49.22 | 30,020 | $1.17 B |
| 07/01/2024 | $49.67 | $49.45 (-0.44%) | $49.95 | $49.44 | 42,387 | $1.17 B |
| 06/28/2024 | $49.76 | $49.72 (-0.08%) | $50.09 | $49.61 | 16,845 | $1.17 B |
| 06/27/2024 | $49.52 | $49.60 (0.16%) | $49.88 | $49.52 | 16,279 | $1.17 B |
| 06/26/2024 | $49.11 | $49.51 (0.81%) | $49.68 | $49.11 | 14,647 | $1.17 B |
| 06/25/2024 | $49.60 | $49.41 (-0.38%) | $49.66 | $49.32 | 17,722 | $1.17 B |
| 06/24/2024 | $49.42 | $49.39 (-0.06%) | $49.70 | $49.30 | 17,462 | $1.16 B |
| 06/21/2024 | $49.16 | $49.25 (0.18%) | $49.41 | $49.16 | 22,138 | $1.16 B |
| 06/20/2024 | $49.50 | $49.15 (-0.71%) | $49.50 | $49.10 | 9,457 | $1.16 B |
| 06/18/2024 | $49.31 | $49.31 (0%) | $49.45 | $49.21 | 7,462 | $1.16 B |
| 06/17/2024 | $48.94 | $49.32 (0.78%) | $49.32 | $48.92 | 8,806 | $1.16 B |
| 06/14/2024 | $48.79 | $49.03 (0.49%) | $49.03 | $48.77 | 12,839 | $1.16 B |
| 06/13/2024 | $49.03 | $49.11 (0.16%) | $49.34 | $48.95 | 16,070 | $1.16 B |
| 06/12/2024 | $49.21 | $49.21 (0%) | $49.49 | $49.21 | 15,140 | $1.16 B |
| 06/11/2024 | $48.57 | $48.98 (0.84%) | $49.09 | $48.49 | 15,341 | $1.16 B |
| 06/10/2024 | $48.41 | $48.71 (0.62%) | $48.71 | $48.39 | 34,246 | $1.15 B |
| 06/07/2024 | $48.54 | $48.48 (-0.12%) | $48.94 | $48.40 | 52,510 | $1.14 B |
| 06/06/2024 | $48.86 | $48.78 (-0.16%) | $48.91 | $48.58 | 11,928 | $1.15 B |
| 06/05/2024 | $48.27 | $48.77 (1.04%) | $48.82 | $48.17 | 6,192 | $1.15 B |
| 06/04/2024 | $48.29 | $48.37 (0.17%) | $48.45 | $48.04 | 11,315 | $1.14 B |
| 06/03/2024 | $48.28 | $48.29 (0.02%) | $48.42 | $48.07 | 19,817 | $1.14 B |
| 05/31/2024 | $47.62 | $48.15 (1.11%) | $48.16 | $47.46 | 16,069 | $1.14 B |
| 05/30/2024 | $47.50 | $47.55 (0.11%) | $47.80 | $47.48 | 22,956 | $1.12 B |
| 05/29/2024 | $47.72 | $47.60 (-0.25%) | $47.98 | $47.60 | 34,058 | $1.12 B |
| 05/28/2024 | $48.25 | $47.99 (-0.54%) | $48.67 | $47.93 | 31,970 | $1.13 B |
| 05/24/2024 | $47.85 | $48.16 (0.65%) | $48.37 | $47.85 | 29,866 | $1.14 B |
| 05/23/2024 | $48.60 | $47.80 (-1.65%) | $48.71 | $47.70 | 34,665 | $1.13 B |
| 05/22/2024 | $48.56 | $48.55 (-0.02%) | $49.38 | $48.51 | 16,395 | $1.15 B |
| 05/21/2024 | $48.69 | $48.79 (0.21%) | $48.79 | $48.69 | 13,353 | $1.15 B |
| 05/20/2024 | $48.39 | $48.67 (0.58%) | $48.79 | $48.39 | 16,255 | $753.60 M |
| 05/17/2024 | $48.29 | $48.55 (0.54%) | $48.57 | $48.29 | 12,648 | $751.74 M |
| 05/16/2024 | $48.04 | $48.17 (0.27%) | $48.30 | $48.04 | 15,300 | $745.85 M |
| 05/15/2024 | $47.58 | $48.04 (0.97%) | $48.07 | $47.57 | 19,590 | $743.84 M |
| 05/14/2024 | $47.41 | $47.55 (0.3%) | $47.58 | $47.12 | 13,336 | $736.25 M |
| 05/13/2024 | $47.76 | $47.51 (-0.52%) | $47.86 | $47.49 | 15,512 | $735.63 M |
| 05/10/2024 | $47.79 | $47.61 (-0.38%) | $47.79 | $47.50 | 6,947 | $1.13 B |
| 05/09/2024 | $47.19 | $47.61 (0.89%) | $47.64 | $47.19 | 24,532 | $1.13 B |
| 05/08/2024 | $47.02 | $47.25 (0.49%) | $47.36 | $47.02 | 22,980 | $1.12 B |
| 05/07/2024 | $47.04 | $47.10 (0.13%) | $47.36 | $47.04 | 14,483 | $1.12 B |
| 05/06/2024 | $46.32 | $46.87 (1.19%) | $47.01 | $46.32 | 28,818 | $1.11 B |
| 05/03/2024 | $46.49 | $46.33 (-0.34%) | $46.49 | $46.17 | 13,901 | $1.10 B |
| 05/02/2024 | $45.84 | $46.03 (0.41%) | $46.26 | $45.68 | 14,770 | $1.09 B |
| 05/01/2024 | $45.29 | $45.52 (0.51%) | $46.23 | $45.29 | 35,857 | $1.08 B |
| 04/30/2024 | $45.88 | $45.45 (-0.94%) | $46.03 | $45.45 | 24,439 | $1.08 B |
| 04/29/2024 | $46.28 | $45.98 (-0.65%) | $46.28 | $45.94 | 27,929 | $1.09 B |
| 04/26/2024 | $45.91 | $46.03 (0.26%) | $46.18 | $45.75 | 15,860 | $1.09 B |
| 04/25/2024 | $45.11 | $45.41 (0.67%) | $45.41 | $44.84 | 29,010 | $1.08 B |
| 04/24/2024 | $45.51 | $45.44 (-0.15%) | $45.58 | $45.34 | 53,662 | $1.08 B |
| 04/23/2024 | $45.15 | $45.49 (0.75%) | $45.52 | $45.15 | 47,185 | $1.08 B |
| 04/22/2024 | $44.91 | $44.98 (0.16%) | $45.12 | $44.86 | 71,720 | $1.07 B |
| 04/19/2024 | $45.00 | $44.59 (-0.91%) | $45.00 | $44.54 | 22,944 | $1.06 B |
| 04/18/2024 | $44.90 | $44.83 (-0.16%) | $45.10 | $44.72 | 25,023 | $1.06 B |
| 04/17/2024 | $45.35 | $44.92 (-0.95%) | $45.35 | $44.79 | 31,976 | $1.07 B |
| 04/16/2024 | $45.03 | $45.10 (0.16%) | $45.35 | $45.03 | 38,116 | $1.07 B |
| 04/15/2024 | $45.66 | $44.99 (-1.47%) | $45.99 | $44.99 | 30,708 | $1.07 B |
| 04/12/2024 | $45.91 | $45.43 (-1.05%) | $45.98 | $45.35 | 26,118 | $1.08 B |
| 04/11/2024 | $46.24 | $46.21 (-0.06%) | $46.40 | $45.79 | 28,591 | $1.10 B |
| 04/10/2024 | $46.06 | $45.97 (-0.2%) | $46.19 | $45.78 | 30,939 | $1.09 B |
| 04/09/2024 | $46.52 | $46.28 (-0.52%) | $46.52 | $46.04 | 18,513 | $1.10 B |
| 04/08/2024 | $46.46 | $46.33 (-0.28%) | $46.56 | $46.27 | 16,587 | $1.10 B |
