Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $42.53 | $42.35 (-0.42%) | $42.78 | $42.27 | 266,457 | |
| 07/03/2024 | $42.74 | $42.53 (-0.49%) | $42.81 | $42.26 | 436,412 | $12.20 B |
| 07/02/2024 | $41.48 | $42.46 (2.36%) | $42.84 | $41.48 | 1.55 M | $12.18 B |
| 07/01/2024 | $42.75 | $41.55 (-2.81%) | $42.87 | $41.43 | 1.22 M | $11.92 B |
| 06/28/2024 | $41.82 | $41.90 (0.19%) | $42.01 | $41.48 | 905,082 | $12.02 B |
| 06/27/2024 | $41.60 | $41.55 (-0.12%) | $41.88 | $41.40 | 1.22 M | $11.92 B |
| 06/26/2024 | $41.27 | $41.57 (0.73%) | $41.63 | $40.83 | 1.54 M | $11.93 B |
| 06/25/2024 | $42.55 | $41.69 (-2.02%) | $42.56 | $41.65 | 1.41 M | $11.96 B |
| 06/24/2024 | $42.42 | $42.59 (0.4%) | $43.32 | $42.40 | 1.29 M | $12.22 B |
| 06/21/2024 | $41.91 | $42.22 (0.74%) | $42.43 | $41.83 | 1.27 M | $12.11 B |
| 06/20/2024 | $42.24 | $41.99 (-0.59%) | $42.47 | $41.82 | 1.07 M | $12.05 B |
| 06/18/2024 | $42.90 | $42.35 (-1.28%) | $43.19 | $42.14 | 1.47 M | $12.15 B |
| 06/17/2024 | $42.11 | $42.87 (1.8%) | $42.89 | $41.81 | 1.01 M | $12.30 B |
| 06/14/2024 | $42.10 | $42.19 (0.21%) | $42.29 | $41.21 | 1.87 M | $12.10 B |
| 06/13/2024 | $43.41 | $42.74 (-1.54%) | $43.45 | $42.67 | 939,549 | $12.26 B |
| 06/12/2024 | $43.82 | $43.33 (-1.12%) | $44.39 | $43.15 | 894,325 | $12.43 B |
| 06/11/2024 | $43.30 | $43.07 (-0.53%) | $43.41 | $42.78 | 1.59 M | $12.36 B |
| 06/10/2024 | $43.33 | $43.68 (0.81%) | $43.87 | $43.05 | 1.35 M | $12.53 B |
| 06/07/2024 | $43.71 | $43.76 (0.11%) | $43.93 | $43.44 | 1.56 M | $12.55 B |
| 06/06/2024 | $44.01 | $44.16 (0.34%) | $44.42 | $43.88 | 1.10 M | $12.67 B |
| 06/05/2024 | $44.69 | $44.46 (-0.51%) | $44.79 | $43.90 | 814,768 | $12.76 B |
| 06/04/2024 | $44.69 | $44.51 (-0.4%) | $45.21 | $44.50 | 1.43 M | $12.77 B |
| 06/03/2024 | $45.35 | $45.15 (-0.44%) | $45.52 | $44.57 | 2.19 M | $12.95 B |
| 05/31/2024 | $44.45 | $45.21 (1.71%) | $45.31 | $44.23 | 1.78 M | $12.97 B |
| 05/30/2024 | $44.35 | $44.61 (0.59%) | $44.69 | $44.25 | 2.12 M | $12.80 B |
| 05/29/2024 | $44.73 | $44.15 (-1.3%) | $44.83 | $43.96 | 1.70 M | $12.67 B |
| 05/28/2024 | $45.49 | $45.32 (-0.37%) | $45.63 | $45.09 | 1.64 M | $13.00 B |
| 05/24/2024 | $44.65 | $45.35 (1.57%) | $45.37 | $44.65 | 4.04 M | $13.01 B |
| 05/23/2024 | $46.17 | $44.76 (-3.05%) | $46.32 | $44.73 | 7.18 M | $12.84 B |
| 05/22/2024 | $46.17 | $46.09 (-0.17%) | $46.61 | $45.96 | 952,168 | $13.22 B |
| 05/21/2024 | $47.17 | $46.49 (-1.44%) | $47.28 | $46.45 | 1.34 M | $13.34 B |
| 05/20/2024 | $47.50 | $47.05 (-0.95%) | $47.63 | $46.77 | 990,966 | $13.50 B |
| 05/17/2024 | $48.00 | $47.49 (-1.06%) | $48.00 | $47.01 | 1.76 M | $13.62 B |
| 05/16/2024 | $47.61 | $47.94 (0.69%) | $47.99 | $47.17 | 7.34 M | $13.75 B |
| 05/15/2024 | $48.07 | $48.11 (0.08%) | $48.18 | $47.50 | 7.53 M | $13.80 B |
| 05/14/2024 | $47.08 | $47.55 (1%) | $47.58 | $46.90 | 1.16 M | $13.64 B |
| 05/13/2024 | $47.23 | $46.97 (-0.55%) | $47.49 | $46.72 | 1.73 M | $13.48 B |
| 05/10/2024 | $46.78 | $46.92 (0.3%) | $47.04 | $46.44 | 2.80 M | $13.46 B |
| 05/09/2024 | $47.01 | $46.40 (-1.3%) | $47.36 | $46.38 | 2.51 M | $13.31 B |
| 05/08/2024 | $46.04 | $47.08 (2.26%) | $47.21 | $45.75 | 1.00 M | $13.51 B |
| 05/07/2024 | $46.76 | $46.60 (-0.34%) | $46.90 | $46.34 | 1.65 M | $13.37 B |
| 05/06/2024 | $47.26 | $46.58 (-1.44%) | $47.70 | $45.99 | 2.45 M | $13.36 B |
| 05/03/2024 | $46.80 | $46.70 (-0.21%) | $47.50 | $46.11 | 3.99 M | $13.40 B |
| 05/02/2024 | $48.55 | $48.42 (-0.27%) | $48.64 | $47.97 | 3.29 M | $13.89 B |
| 05/01/2024 | $47.69 | $47.64 (-0.1%) | $48.33 | $47.35 | 1.96 M | $13.67 B |
| 04/30/2024 | $48.75 | $47.80 (-1.95%) | $48.75 | $47.74 | 1.90 M | $13.71 B |
| 04/29/2024 | $49.41 | $49.38 (-0.06%) | $49.78 | $49.14 | 1.33 M | $14.17 B |
| 04/26/2024 | $48.80 | $49.12 (0.66%) | $49.38 | $48.75 | 1.14 M | $14.09 B |
| 04/25/2024 | $48.63 | $48.70 (0.14%) | $48.90 | $48.01 | 1.47 M | $13.97 B |
| 04/24/2024 | $49.84 | $49.21 (-1.26%) | $50.18 | $49.03 | 1.01 M | $14.12 B |
| 04/23/2024 | $49.55 | $49.77 (0.44%) | $49.87 | $49.07 | 943,593 | $14.28 B |
| 04/22/2024 | $48.77 | $49.31 (1.11%) | $49.45 | $48.41 | 6.60 M | $14.15 B |
| 04/19/2024 | $47.56 | $48.34 (1.64%) | $48.41 | $47.55 | 1.50 M | $13.87 B |
| 04/18/2024 | $48.26 | $47.85 (-0.85%) | $48.26 | $47.42 | 1.90 M | $13.73 B |
| 04/17/2024 | $48.92 | $47.84 (-2.21%) | $49.02 | $47.67 | 1.82 M | $13.73 B |
| 04/16/2024 | $49.15 | $48.77 (-0.77%) | $49.39 | $48.27 | 1.18 M | $13.99 B |
| 04/15/2024 | $50.08 | $49.63 (-0.9%) | $50.36 | $49.26 | 911,101 | $14.24 B |
| 04/12/2024 | $50.75 | $49.84 (-1.79%) | $50.75 | $49.82 | 1.07 M | $14.30 B |
| 04/11/2024 | $51.04 | $51.28 (0.47%) | $51.39 | $50.30 | 833,763 | $14.71 B |
| 04/10/2024 | $51.91 | $50.65 (-2.43%) | $52.15 | $50.50 | 903,019 | $14.53 B |
| 04/09/2024 | $52.53 | $52.92 (0.74%) | $53.23 | $52.49 | 1.04 M | $15.18 B |
| 04/08/2024 | $52.60 | $52.52 (-0.15%) | $53.26 | $52.42 | 862,834 | $15.07 B |
| 04/05/2024 | $51.85 | $52.18 (0.64%) | $52.31 | $51.69 | 1.86 M | $14.97 B |
