Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $39.91 | $40.04 (0.33%) | $40.29 | $39.54 | 178,426 | |
| 07/03/2024 | $39.33 | $40.10 (1.96%) | $40.54 | $39.14 | 422,443 | $1.85 B |
| 07/02/2024 | $39.68 | $39.08 (-1.51%) | $40.13 | $38.53 | 834,030 | $1.80 B |
| 07/01/2024 | $39.85 | $39.66 (-0.48%) | $40.24 | $39.43 | 697,120 | $1.83 B |
| 06/28/2024 | $38.87 | $39.36 (1.26%) | $39.81 | $38.54 | 7.29 M | $1.81 B |
| 06/27/2024 | $39.22 | $38.78 (-1.12%) | $39.31 | $38.57 | 506,965 | $1.79 B |
| 06/26/2024 | $39.99 | $39.28 (-1.78%) | $40.30 | $39.24 | 642,688 | $1.81 B |
| 06/25/2024 | $40.91 | $40.26 (-1.59%) | $40.99 | $39.82 | 543,198 | $1.86 B |
| 06/24/2024 | $39.80 | $40.92 (2.81%) | $41.12 | $39.56 | 724,396 | $1.89 B |
| 06/21/2024 | $40.36 | $39.80 (-1.39%) | $40.42 | $39.45 | 1.48 M | $1.83 B |
| 06/20/2024 | $40.84 | $40.32 (-1.27%) | $40.91 | $40.12 | 395,931 | $1.86 B |
| 06/18/2024 | $40.54 | $40.94 (0.99%) | $40.98 | $40.30 | 435,372 | $1.89 B |
| 06/17/2024 | $40.49 | $40.62 (0.32%) | $41.34 | $40.32 | 522,370 | $1.87 B |
| 06/14/2024 | $40.86 | $40.86 (0%) | $41.33 | $40.53 | 660,744 | $1.88 B |
| 06/13/2024 | $41.59 | $41.52 (-0.17%) | $41.86 | $40.68 | 601,769 | $1.91 B |
| 06/12/2024 | $43.21 | $41.92 (-2.99%) | $43.52 | $41.71 | 602,540 | $1.93 B |
| 06/11/2024 | $42.77 | $42.58 (-0.44%) | $42.94 | $41.62 | 673,589 | $1.96 B |
| 06/10/2024 | $43.42 | $42.96 (-1.06%) | $43.80 | $42.56 | 650,944 | $1.98 B |
| 06/07/2024 | $42.45 | $43.66 (2.85%) | $43.97 | $42.03 | 603,841 | $2.01 B |
| 06/06/2024 | $43.49 | $42.82 (-1.54%) | $43.65 | $42.53 | 542,377 | $1.97 B |
| 06/05/2024 | $43.77 | $43.65 (-0.27%) | $44.02 | $43.17 | 436,539 | $2.01 B |
| 06/04/2024 | $44.70 | $43.41 (-2.89%) | $44.93 | $43.13 | 483,482 | $2.00 B |
| 06/03/2024 | $46.05 | $45.28 (-1.67%) | $46.05 | $44.81 | 564,443 | $2.09 B |
| 05/31/2024 | $44.87 | $44.76 (-0.25%) | $45.00 | $44.19 | 696,590 | $2.06 B |
| 05/30/2024 | $44.27 | $44.75 (1.08%) | $45.00 | $44.20 | 787,482 | $2.06 B |
| 05/29/2024 | $45.04 | $44.01 (-2.29%) | $45.50 | $43.76 | 578,177 | $2.03 B |
| 05/28/2024 | $45.36 | $45.55 (0.42%) | $45.94 | $45.01 | 738,602 | $2.10 B |
| 05/24/2024 | $43.99 | $45.35 (3.09%) | $45.39 | $43.82 | 575,798 | $2.09 B |
| 05/23/2024 | $44.35 | $43.93 (-0.95%) | $44.40 | $43.64 | 440,677 | $2.03 B |
| 05/22/2024 | $44.35 | $44.46 (0.25%) | $44.76 | $44.31 | 472,387 | $2.05 B |
| 05/21/2024 | $44.92 | $44.58 (-0.76%) | $45.28 | $44.23 | 587,951 | $2.06 B |
| 05/20/2024 | $45.01 | $45.12 (0.24%) | $46.08 | $44.97 | 517,350 | $2.08 B |
| 05/17/2024 | $44.34 | $44.98 (1.44%) | $45.37 | $44.24 | 958,095 | $2.07 B |
| 05/16/2024 | $44.09 | $44.41 (0.73%) | $44.66 | $44.00 | 693,123 | $2.05 B |
| 05/15/2024 | $43.77 | $44.17 (0.91%) | $44.45 | $43.51 | 506,559 | $2.04 B |
| 05/14/2024 | $43.59 | $43.64 (0.11%) | $44.02 | $43.07 | 609,911 | $2.01 B |
| 05/13/2024 | $44.13 | $43.26 (-1.97%) | $44.43 | $43.12 | 595,092 | $1.99 B |
| 05/10/2024 | $43.20 | $43.68 (1.11%) | $43.69 | $42.97 | 438,799 | $2.01 B |
| 05/09/2024 | $42.64 | $42.94 (0.7%) | $43.33 | $42.64 | 570,168 | $1.98 B |
| 05/08/2024 | $42.29 | $42.69 (0.95%) | $43.00 | $42.17 | 671,363 | $1.97 B |
| 05/07/2024 | $42.41 | $42.54 (0.31%) | $42.87 | $42.29 | 535,903 | $1.96 B |
| 05/06/2024 | $41.32 | $42.31 (2.4%) | $42.81 | $41.16 | 815,338 | $1.95 B |
| 05/03/2024 | $41.90 | $41.08 (-1.96%) | $42.00 | $40.63 | 719,147 | $1.89 B |
| 05/02/2024 | $41.00 | $41.30 (0.73%) | $42.13 | $40.96 | 728,370 | $1.90 B |
| 05/01/2024 | $39.00 | $40.74 (4.46%) | $41.01 | $39.00 | 836,707 | $1.88 B |
| 04/30/2024 | $40.19 | $39.00 (-2.96%) | $40.85 | $38.86 | 713,208 | $1.80 B |
| 04/29/2024 | $38.80 | $40.58 (4.59%) | $41.03 | $38.63 | 909,593 | $1.87 B |
| 04/26/2024 | $38.61 | $38.85 (0.62%) | $39.14 | $38.22 | 436,239 | $1.79 B |
| 04/25/2024 | $39.32 | $38.32 (-2.54%) | $39.32 | $37.56 | 791,140 | $1.77 B |
| 04/24/2024 | $38.38 | $38.73 (0.91%) | $39.40 | $38.38 | 734,266 | $1.79 B |
| 04/23/2024 | $38.39 | $38.87 (1.25%) | $39.41 | $38.39 | 502,880 | $1.79 B |
| 04/22/2024 | $37.39 | $38.69 (3.48%) | $38.89 | $37.03 | 436,580 | $1.78 B |
| 04/19/2024 | $37.19 | $37.46 (0.73%) | $38.19 | $37.15 | 503,895 | $1.73 B |
| 04/18/2024 | $36.59 | $37.27 (1.86%) | $37.92 | $36.41 | 553,244 | $1.72 B |
| 04/17/2024 | $36.65 | $36.44 (-0.57%) | $37.00 | $36.23 | 452,900 | $1.68 B |
| 04/16/2024 | $36.23 | $36.50 (0.75%) | $36.97 | $36.10 | 528,275 | $1.68 B |
| 04/15/2024 | $37.56 | $36.43 (-3.01%) | $37.71 | $36.30 | 722,773 | $1.68 B |
| 04/12/2024 | $37.68 | $37.46 (-0.58%) | $37.87 | $37.01 | 407,236 | $1.73 B |
| 04/11/2024 | $38.84 | $37.60 (-3.19%) | $39.02 | $37.47 | 555,269 | $1.73 B |
| 04/10/2024 | $39.33 | $38.76 (-1.45%) | $40.01 | $38.66 | 741,135 | $1.79 B |
| 04/09/2024 | $38.91 | $40.08 (3.01%) | $40.12 | $38.89 | 761,368 | $1.85 B |
| 04/08/2024 | $37.97 | $38.55 (1.53%) | $38.55 | $37.97 | 464,626 | $1.78 B |
| 04/05/2024 | $37.98 | $37.70 (-0.74%) | $38.36 | $37.58 | 561,020 | $1.74 B |
