Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $36.38 | $35.75 (-1.73%) | $36.61 | $35.67 | 30,043 | $906.08 M |
| 07/02/2024 | $35.97 | $36.32 (0.97%) | $36.32 | $35.83 | 59,214 | $920.53 M |
| 07/01/2024 | $35.92 | $35.88 (-0.11%) | $36.04 | $35.57 | 66,204 | $909.38 M |
| 06/28/2024 | $35.90 | $35.92 (0.06%) | $35.99 | $35.48 | 186,004 | $910.39 M |
| 06/27/2024 | $35.74 | $35.64 (-0.28%) | $36.19 | $35.39 | 57,800 | $903.30 M |
| 06/26/2024 | $35.21 | $35.53 (0.91%) | $35.80 | $35.08 | 80,439 | $900.51 M |
| 06/25/2024 | $35.33 | $35.41 (0.23%) | $35.52 | $35.19 | 54,993 | $897.47 M |
| 06/24/2024 | $35.64 | $35.46 (-0.51%) | $36.00 | $35.17 | 64,072 | $898.73 M |
| 06/21/2024 | $35.78 | $35.51 (-0.75%) | $36.24 | $35.40 | 134,428 | $900.00 M |
| 06/20/2024 | $35.84 | $35.74 (-0.28%) | $36.30 | $35.73 | 70,678 | $905.83 M |
| 06/18/2024 | $36.19 | $36.05 (-0.39%) | $36.30 | $35.86 | 88,445 | $913.69 M |
| 06/17/2024 | $36.37 | $36.14 (-0.63%) | $37.31 | $36.12 | 88,411 | $915.97 M |
| 06/14/2024 | $36.28 | $36.28 (0%) | $36.60 | $36.05 | 82,395 | $919.52 M |
| 06/13/2024 | $36.43 | $36.63 (0.55%) | $36.76 | $36.05 | 83,343 | $928.39 M |
| 06/12/2024 | $37.14 | $36.35 (-2.13%) | $37.14 | $36.10 | 137,655 | $921.29 M |
| 06/11/2024 | $36.23 | $36.56 (0.91%) | $36.79 | $35.65 | 191,428 | $926.61 M |
| 06/10/2024 | $37.40 | $36.51 (-2.38%) | $37.92 | $36.19 | 145,042 | $925.35 M |
| 06/07/2024 | $37.44 | $37.79 (0.93%) | $38.16 | $36.66 | 138,139 | $957.79 M |
| 06/06/2024 | $38.94 | $37.32 (-4.16%) | $40.49 | $37.02 | 342,059 | $945.88 M |
| 06/05/2024 | $39.68 | $38.84 (-2.12%) | $39.68 | $38.74 | 164,321 | $984.40 M |
| 06/04/2024 | $39.96 | $39.68 (-0.7%) | $39.97 | $39.33 | 94,503 | $1.01 B |
| 06/03/2024 | $40.78 | $39.97 (-1.99%) | $41.02 | $39.48 | 71,657 | $1.01 B |
| 05/31/2024 | $40.00 | $40.53 (1.33%) | $40.54 | $39.85 | 131,681 | $1.02 B |
| 05/30/2024 | $39.14 | $39.92 (1.99%) | $40.04 | $38.99 | 55,346 | $1.00 B |
| 05/29/2024 | $39.19 | $38.98 (-0.54%) | $39.49 | $38.57 | 79,741 | $981.32 M |
| 05/28/2024 | $41.37 | $39.39 (-4.79%) | $41.37 | $38.99 | 146,788 | $991.64 M |
| 05/24/2024 | $41.00 | $41.34 (0.83%) | $41.58 | $40.78 | 46,110 | $1.04 B |
| 05/23/2024 | $40.60 | $40.77 (0.42%) | $40.79 | $40.26 | 46,546 | $1.03 B |
| 05/22/2024 | $40.48 | $40.60 (0.3%) | $41.10 | $40.48 | 47,330 | $1.02 B |
| 05/21/2024 | $40.08 | $40.64 (1.4%) | $40.64 | $39.97 | 40,787 | $1.02 B |
| 05/20/2024 | $39.76 | $40.26 (1.26%) | $41.01 | $39.63 | 79,513 | $1.01 B |
| 05/17/2024 | $40.00 | $39.69 (-0.78%) | $40.45 | $39.63 | 79,045 | $999.20 M |
| 05/16/2024 | $39.89 | $39.91 (0.05%) | $39.91 | $39.35 | 56,086 | $1.00 B |
| 05/15/2024 | $39.80 | $39.71 (-0.23%) | $39.85 | $39.32 | 54,687 | $999.70 M |
| 05/14/2024 | $39.07 | $39.53 (1.18%) | $39.86 | $38.88 | 74,663 | $995.17 M |
| 05/13/2024 | $39.00 | $38.61 (-1%) | $39.28 | $38.31 | 60,146 | $972.01 M |
| 05/10/2024 | $38.44 | $38.92 (1.25%) | $38.94 | $38.07 | 71,403 | $979.81 M |
| 05/09/2024 | $37.80 | $38.27 (1.24%) | $38.34 | $37.11 | 120,506 | $963.45 M |
| 05/08/2024 | $38.82 | $37.80 (-2.63%) | $38.82 | $37.72 | 67,301 | $951.61 M |
| 05/07/2024 | $37.95 | $38.92 (2.56%) | $39.10 | $37.75 | 75,781 | $979.81 M |
| 05/06/2024 | $38.24 | $38.00 (-0.63%) | $38.70 | $37.96 | 97,833 | $956.65 M |
| 05/03/2024 | $38.04 | $38.13 (0.24%) | $38.27 | $37.35 | 48,760 | $959.92 M |
| 05/02/2024 | $36.62 | $37.64 (2.79%) | $37.75 | $36.37 | 73,919 | $947.59 M |
| 05/01/2024 | $35.72 | $36.54 (2.3%) | $36.60 | $35.60 | 65,439 | $919.89 M |
| 04/30/2024 | $35.95 | $35.54 (-1.14%) | $35.97 | $35.37 | 69,878 | $894.72 M |
| 04/29/2024 | $36.26 | $36.04 (-0.61%) | $36.75 | $35.96 | 60,496 | $907.31 M |
| 04/26/2024 | $36.30 | $36.15 (-0.41%) | $36.42 | $35.58 | 44,860 | $910.08 M |
| 04/25/2024 | $36.26 | $36.31 (0.14%) | $36.81 | $36.18 | 58,849 | $914.10 M |
| 04/24/2024 | $36.92 | $36.59 (-0.89%) | $36.93 | $36.46 | 53,340 | $921.15 M |
| 04/23/2024 | $37.10 | $36.97 (-0.35%) | $37.33 | $36.79 | 58,725 | $930.72 M |
| 04/22/2024 | $36.91 | $36.88 (-0.08%) | $37.00 | $36.44 | 49,632 | $928.45 M |
| 04/19/2024 | $35.81 | $36.68 (2.43%) | $36.73 | $35.61 | 69,185 | $923.42 M |
| 04/18/2024 | $35.76 | $35.93 (0.48%) | $36.53 | $35.76 | 53,903 | $904.54 M |
| 04/17/2024 | $36.32 | $35.77 (-1.51%) | $36.64 | $35.75 | 61,520 | $900.51 M |
| 04/16/2024 | $36.75 | $36.25 (-1.36%) | $36.75 | $36.21 | 58,847 | $912.59 M |
| 04/15/2024 | $36.95 | $36.72 (-0.62%) | $37.11 | $36.33 | 53,228 | $924.43 M |
| 04/12/2024 | $37.01 | $36.94 (-0.19%) | $37.56 | $36.57 | 51,502 | $929.96 M |
| 04/11/2024 | $36.50 | $37.22 (1.97%) | $37.24 | $36.45 | 65,254 | $937.01 M |
| 04/10/2024 | $36.50 | $36.52 (0.05%) | $36.68 | $36.16 | 64,734 | $919.39 M |
| 04/09/2024 | $36.92 | $36.95 (0.08%) | $37.00 | $36.36 | 72,811 | $930.22 M |
| 04/08/2024 | $36.75 | $37.05 (0.82%) | $37.11 | $36.53 | 140,814 | $932.73 M |
| 04/05/2024 | $37.43 | $36.99 (-1.18%) | $37.69 | $36.92 | 49,138 | $931.22 M |
| 04/04/2024 | $37.74 | $37.20 (-1.43%) | $37.91 | $37.18 | 64,815 | $936.51 M |
