Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $43.50 | $43.96 (1.06%) | $43.99 | $43.45 | 4,764 | $358.98 M |
| 07/03/2024 | $43.55 | $43.68 (0.3%) | $43.68 | $43.55 | 1,157 | $356.70 M |
| 07/02/2024 | $43.51 | $43.55 (0.09%) | $44.27 | $43.51 | 5,212 | $355.64 M |
| 07/01/2024 | $44.27 | $43.90 (-0.84%) | $44.27 | $43.51 | 11,950 | $358.49 M |
| 06/28/2024 | $44.32 | $44.26 (-0.14%) | $45.00 | $44.22 | 19,584 | $361.43 M |
| 06/27/2024 | $43.65 | $43.68 (0.07%) | $43.70 | $43.30 | 8,655 | $356.70 M |
| 06/26/2024 | $43.70 | $43.06 (-1.46%) | $43.70 | $43.04 | 7,809 | $351.63 M |
| 06/25/2024 | $43.38 | $43.50 (0.28%) | $43.69 | $43.03 | 16,569 | $355.23 M |
| 06/24/2024 | $43.64 | $43.70 (0.14%) | $43.70 | $43.18 | 12,259 | $356.86 M |
| 06/21/2024 | $43.18 | $43.70 (1.2%) | $43.70 | $42.86 | 13,372 | $359.41 M |
| 06/20/2024 | $43.30 | $43.28 (-0.05%) | $43.48 | $43.15 | 4,244 | $355.96 M |
| 06/18/2024 | $43.15 | $43.15 (0%) | $43.28 | $42.70 | 9,273 | $354.89 M |
| 06/17/2024 | $43.37 | $43.37 (0%) | $43.70 | $43.03 | 7,648 | $356.70 M |
| 06/14/2024 | $43.08 | $43.15 (0.16%) | $43.53 | $43.08 | 4,402 | $354.89 M |
| 06/13/2024 | $43.40 | $43.26 (-0.32%) | $43.70 | $43.01 | 9,237 | $355.79 M |
| 06/12/2024 | $43.57 | $43.49 (-0.18%) | $43.88 | $42.92 | 10,461 | $357.68 M |
| 06/11/2024 | $43.10 | $43.36 (0.6%) | $43.67 | $42.75 | 10,729 | $356.62 M |
| 06/10/2024 | $43.37 | $43.12 (-0.58%) | $43.41 | $43.06 | 4,819 | $354.64 M |
| 06/07/2024 | $43.50 | $43.60 (0.23%) | $43.85 | $43.47 | 5,758 | $358.59 M |
| 06/06/2024 | $43.61 | $43.44 (-0.39%) | $44.22 | $43.41 | 14,768 | $357.27 M |
| 06/05/2024 | $43.65 | $43.38 (-0.62%) | $43.65 | $43.33 | 6,650 | $356.78 M |
| 06/04/2024 | $43.62 | $43.26 (-0.83%) | $43.62 | $42.86 | 7,709 | $355.79 M |
| 06/03/2024 | $42.82 | $43.78 (2.24%) | $43.78 | $42.82 | 13,104 | $360.07 M |
| 05/31/2024 | $43.41 | $42.75 (-1.52%) | $43.41 | $42.55 | 12,638 | $351.60 M |
| 05/30/2024 | $42.31 | $42.31 (0%) | $42.64 | $42.17 | 9,224 | $347.98 M |
| 05/29/2024 | $42.56 | $42.08 (-1.13%) | $42.86 | $42.08 | 6,200 | $346.09 M |
| 05/28/2024 | $42.93 | $42.47 (-1.07%) | $43.60 | $42.05 | 12,138 | $349.30 M |
| 05/24/2024 | $42.48 | $42.73 (0.59%) | $42.97 | $42.32 | 7,637 | $351.43 M |
| 05/23/2024 | $42.74 | $42.52 (-0.51%) | $43.25 | $42.33 | 10,852 | $349.71 M |
| 05/22/2024 | $43.48 | $42.63 (-1.95%) | $43.48 | $42.42 | 24,195 | $350.61 M |
| 05/21/2024 | $43.17 | $43.72 (1.27%) | $47.91 | $42.68 | 106,861 | $359.58 M |
| 05/20/2024 | $42.75 | $43.32 (1.33%) | $43.49 | $42.75 | 15,199 | $356.29 M |
| 05/17/2024 | $43.53 | $43.09 (-1.01%) | $43.53 | $42.40 | 27,434 | $354.39 M |
| 05/16/2024 | $43.07 | $43.70 (1.46%) | $43.76 | $42.17 | 32,722 | $359.41 M |
| 05/15/2024 | $42.64 | $42.69 (0.12%) | $42.69 | $42.07 | 9,047 | $351.11 M |
| 05/14/2024 | $42.49 | $42.45 (-0.09%) | $42.50 | $42.40 | 5,467 | $349.13 M |
| 05/13/2024 | $42.49 | $42.33 (-0.38%) | $42.49 | $42.20 | 5,705 | $348.14 M |
| 05/10/2024 | $42.29 | $42.32 (0.07%) | $42.56 | $42.26 | 9,392 | $348.06 M |
| 05/09/2024 | $42.22 | $42.30 (0.19%) | $42.32 | $42.22 | 6,012 | $347.90 M |
| 05/08/2024 | $42.24 | $42.20 (-0.09%) | $42.30 | $41.80 | 8,102 | $347.08 M |
| 05/07/2024 | $42.05 | $41.87 (-0.43%) | $42.05 | $41.75 | 5,302 | $344.36 M |
| 05/06/2024 | $42.00 | $41.96 (-0.1%) | $42.25 | $41.69 | 7,773 | $345.10 M |
| 05/03/2024 | $41.92 | $41.82 (-0.24%) | $42.00 | $41.82 | 2,848 | $343.95 M |
| 05/02/2024 | $41.77 | $41.79 (0.05%) | $42.12 | $41.65 | 8,480 | $343.70 M |
| 05/01/2024 | $41.57 | $41.81 (0.58%) | $41.97 | $41.49 | 14,763 | $343.87 M |
| 04/30/2024 | $41.48 | $41.44 (-0.1%) | $41.82 | $41.06 | 9,592 | $340.82 M |
| 04/29/2024 | $41.65 | $41.39 (-0.62%) | $41.72 | $41.24 | 13,158 | $340.41 M |
| 04/26/2024 | $41.13 | $41.43 (0.73%) | $41.48 | $41.13 | 12,003 | $340.74 M |
| 04/25/2024 | $41.43 | $41.02 (-0.99%) | $41.68 | $41.02 | 19,323 | $337.37 M |
| 04/24/2024 | $41.49 | $41.79 (0.72%) | $41.85 | $41.49 | 5,170 | $343.70 M |
| 04/23/2024 | $41.81 | $41.80 (-0.02%) | $41.81 | $41.66 | 1,669 | $343.79 M |
| 04/22/2024 | $41.60 | $41.60 (0%) | $41.85 | $41.60 | 6,956 | $342.14 M |
| 04/19/2024 | $41.55 | $41.60 (0.12%) | $41.73 | $41.26 | 4,938 | $342.14 M |
| 04/18/2024 | $41.08 | $41.26 (0.44%) | $41.52 | $41.06 | 6,782 | $339.34 M |
| 04/17/2024 | $41.54 | $41.06 (-1.16%) | $41.54 | $41.04 | 5,123 | $337.70 M |
| 04/16/2024 | $41.59 | $41.29 (-0.72%) | $41.59 | $41.03 | 7,093 | $339.59 M |
| 04/15/2024 | $41.35 | $41.23 (-0.29%) | $41.54 | $41.05 | 16,436 | $339.10 M |
| 04/12/2024 | $41.50 | $41.57 (0.17%) | $41.75 | $41.37 | 5,731 | $341.89 M |
| 04/11/2024 | $41.71 | $41.73 (0.05%) | $42.32 | $41.58 | 17,118 | $343.21 M |
| 04/10/2024 | $41.85 | $41.76 (-0.22%) | $42.34 | $41.71 | 6,190 | $343.46 M |
| 04/09/2024 | $41.93 | $41.91 (-0.05%) | $42.16 | $41.87 | 9,495 | $344.69 M |
| 04/08/2024 | $42.35 | $41.88 (-1.11%) | $42.35 | $41.87 | 16,219 | $344.44 M |
