Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $36.20 | $36.81 (1.69%) | $36.85 | $36.20 | 348,859 | $19.55 B |
| 07/02/2024 | $36.58 | $36.20 (-1.04%) | $36.59 | $35.55 | 874,637 | $19.22 B |
| 07/01/2024 | $37.09 | $36.58 (-1.38%) | $37.22 | $36.55 | 336,828 | $19.42 B |
| 06/28/2024 | $36.98 | $36.98 (0%) | $37.01 | $36.54 | 822,849 | $19.64 B |
| 06/27/2024 | $37.09 | $36.76 (-0.89%) | $37.09 | $36.68 | 1.18 M | $19.52 B |
| 06/26/2024 | $37.41 | $37.03 (-1.02%) | $37.41 | $36.92 | 915,084 | $19.66 B |
| 06/25/2024 | $38.20 | $37.66 (-1.41%) | $38.20 | $37.24 | 760,218 | $20.00 B |
| 06/24/2024 | $38.02 | $38.02 (0%) | $38.33 | $37.75 | 1.25 M | $20.19 B |
| 06/21/2024 | $37.71 | $37.69 (-0.05%) | $37.87 | $37.44 | 863,718 | $20.01 B |
| 06/20/2024 | $37.65 | $37.76 (0.29%) | $38.12 | $37.62 | 517,361 | $20.05 B |
| 06/18/2024 | $37.67 | $37.64 (-0.08%) | $37.77 | $37.42 | 382,971 | $19.99 B |
| 06/17/2024 | $37.62 | $37.76 (0.37%) | $37.79 | $37.42 | 866,372 | $20.05 B |
| 06/14/2024 | $37.66 | $37.81 (0.4%) | $37.86 | $37.17 | 739,517 | $20.08 B |
| 06/13/2024 | $38.25 | $37.97 (-0.73%) | $38.40 | $37.71 | 855,283 | $20.16 B |
| 06/12/2024 | $38.56 | $38.49 (-0.18%) | $38.88 | $38.35 | 987,108 | $20.44 B |
| 06/11/2024 | $37.98 | $38.19 (0.55%) | $38.31 | $37.54 | 1.27 M | $20.28 B |
| 06/10/2024 | $38.79 | $38.18 (-1.57%) | $38.79 | $38.02 | 1.12 M | $20.27 B |
| 06/07/2024 | $39.25 | $39.14 (-0.28%) | $39.35 | $38.99 | 601,479 | $20.78 B |
| 06/06/2024 | $39.88 | $39.57 (-0.78%) | $40.28 | $39.56 | 1.46 M | $21.01 B |
| 06/05/2024 | $40.16 | $40.00 (-0.4%) | $40.20 | $39.73 | 750,153 | $21.24 B |
| 06/04/2024 | $40.36 | $40.07 (-0.72%) | $40.66 | $39.77 | 758,653 | $21.28 B |
| 06/03/2024 | $40.45 | $40.46 (0.02%) | $40.73 | $39.92 | 3.41 M | $21.48 B |
| 05/31/2024 | $39.61 | $40.40 (1.99%) | $40.47 | $39.61 | 787,353 | $21.45 B |
| 05/30/2024 | $38.98 | $39.59 (1.56%) | $39.73 | $38.97 | 1.29 M | $21.02 B |
| 05/29/2024 | $38.99 | $38.73 (-0.67%) | $39.00 | $38.59 | 706,373 | $20.57 B |
| 05/28/2024 | $39.42 | $39.40 (-0.05%) | $39.98 | $39.14 | 894,599 | $20.92 B |
| 05/24/2024 | $39.17 | $39.28 (0.28%) | $39.47 | $39.10 | 641,272 | $20.86 B |
| 05/23/2024 | $39.14 | $39.01 (-0.33%) | $39.56 | $38.74 | 1.03 M | $20.71 B |
| 05/22/2024 | $39.09 | $39.32 (0.59%) | $39.75 | $38.95 | 1.83 M | $20.88 B |
| 05/21/2024 | $39.27 | $39.23 (-0.1%) | $39.60 | $39.20 | 1.03 M | $20.83 B |
| 05/20/2024 | $39.89 | $39.43 (-1.15%) | $39.90 | $39.14 | 818,990 | $20.94 B |
| 05/17/2024 | $39.99 | $39.87 (-0.3%) | $39.99 | $39.65 | 781,776 | $21.17 B |
| 05/16/2024 | $39.80 | $39.89 (0.23%) | $39.92 | $39.62 | 780,194 | $21.18 B |
| 05/15/2024 | $40.18 | $39.88 (-0.75%) | $40.29 | $39.86 | 707,739 | $21.18 B |
| 05/14/2024 | $39.86 | $39.84 (-0.05%) | $39.95 | $39.55 | 413,638 | $21.16 B |
| 05/13/2024 | $39.65 | $39.61 (-0.1%) | $39.95 | $39.38 | 655,049 | $21.03 B |
| 05/10/2024 | $39.45 | $39.54 (0.23%) | $39.67 | $39.31 | 744,115 | $21.00 B |
| 05/09/2024 | $38.96 | $39.33 (0.95%) | $39.79 | $38.94 | 917,833 | $20.81 B |
| 05/08/2024 | $38.11 | $38.92 (2.13%) | $39.21 | $38.11 | 910,022 | $20.59 B |
| 05/07/2024 | $38.86 | $38.37 (-1.26%) | $38.86 | $38.26 | 1.03 M | $20.30 B |
| 05/06/2024 | $38.63 | $38.75 (0.31%) | $38.81 | $38.55 | 938,186 | $20.50 B |
| 05/03/2024 | $38.42 | $38.43 (0.03%) | $38.58 | $38.02 | 805,862 | $20.33 B |
| 05/02/2024 | $37.67 | $37.91 (0.64%) | $37.95 | $37.26 | 868,942 | $20.06 B |
| 05/01/2024 | $37.48 | $37.44 (-0.11%) | $37.97 | $37.08 | 994,222 | $19.81 B |
| 04/30/2024 | $37.84 | $37.47 (-0.98%) | $38.07 | $37.45 | 1.08 M | $19.82 B |
| 04/29/2024 | $38.10 | $38.18 (0.21%) | $38.23 | $37.76 | 1.13 M | $20.20 B |
| 04/26/2024 | $38.00 | $37.96 (-0.11%) | $38.48 | $37.87 | 1.27 M | $20.08 B |
| 04/25/2024 | $37.95 | $38.04 (0.24%) | $38.17 | $37.24 | 1.47 M | $20.12 B |
| 04/24/2024 | $39.80 | $38.16 (-4.12%) | $40.48 | $37.87 | 2.03 M | $20.19 B |
| 04/23/2024 | $39.25 | $39.59 (0.87%) | $39.84 | $39.20 | 1.45 M | $20.94 B |
| 04/22/2024 | $38.67 | $39.09 (1.09%) | $39.18 | $38.58 | 1.12 M | $20.68 B |
| 04/19/2024 | $38.38 | $38.54 (0.42%) | $38.84 | $38.37 | 951,672 | $20.39 B |
| 04/18/2024 | $37.99 | $38.30 (0.82%) | $38.48 | $37.75 | 701,481 | $20.26 B |
| 04/17/2024 | $37.81 | $37.89 (0.21%) | $38.22 | $37.54 | 622,893 | $20.05 B |
| 04/16/2024 | $37.80 | $37.70 (-0.26%) | $37.83 | $37.28 | 686,169 | $19.94 B |
| 04/15/2024 | $38.24 | $37.91 (-0.86%) | $38.64 | $37.57 | 1.07 M | $20.06 B |
| 04/12/2024 | $38.93 | $38.06 (-2.23%) | $38.97 | $37.77 | 653,828 | $20.13 B |
| 04/11/2024 | $39.37 | $39.17 (-0.51%) | $39.45 | $38.82 | 441,266 | $20.72 B |
| 04/10/2024 | $39.80 | $39.33 (-1.18%) | $39.80 | $39.16 | 595,011 | $20.81 B |
| 04/09/2024 | $39.68 | $40.35 (1.69%) | $40.36 | $39.38 | 691,648 | $21.35 B |
| 04/08/2024 | $39.58 | $39.67 (0.23%) | $39.86 | $39.39 | 354,773 | $20.99 B |
| 04/05/2024 | $39.26 | $39.62 (0.92%) | $40.10 | $39.02 | 738,229 | $20.96 B |
| 04/04/2024 | $39.80 | $39.35 (-1.13%) | $39.94 | $39.22 | 606,690 | $20.82 B |
