Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $36.02 | $37.40 (3.83%) | $37.50 | $36.02 | 620,197 | $1.32 B |
| 07/02/2024 | $34.48 | $36.13 (4.79%) | $36.60 | $34.48 | 1.05 M | $1.28 B |
| 07/01/2024 | $35.12 | $34.62 (-1.42%) | $35.60 | $34.30 | 1.36 M | $1.23 B |
| 06/28/2024 | $35.30 | $35.06 (-0.68%) | $35.50 | $34.44 | 718,326 | $1.24 B |
| 06/27/2024 | $34.17 | $35.28 (3.25%) | $35.30 | $34.00 | 473,374 | $1.25 B |
| 06/26/2024 | $34.73 | $34.54 (-0.55%) | $35.00 | $33.90 | 604,590 | $1.22 B |
| 06/25/2024 | $32.77 | $34.83 (6.29%) | $34.95 | $32.30 | 831,817 | $1.23 B |
| 06/24/2024 | $33.25 | $32.49 (-2.29%) | $33.65 | $32.10 | 1.00 M | $1.15 B |
| 06/21/2024 | $33.96 | $33.28 (-2%) | $34.01 | $33.00 | 883,738 | $1.18 B |
| 06/20/2024 | $34.20 | $34.00 (-0.58%) | $34.81 | $33.98 | 582,533 | $1.20 B |
| 06/18/2024 | $34.52 | $34.27 (-0.72%) | $34.89 | $33.96 | 595,253 | $1.21 B |
| 06/17/2024 | $34.40 | $34.49 (0.26%) | $34.73 | $33.51 | 654,035 | $1.22 B |
| 06/14/2024 | $34.58 | $34.40 (-0.52%) | $34.95 | $33.70 | 685,881 | $1.22 B |
| 06/13/2024 | $36.40 | $34.88 (-4.18%) | $36.75 | $34.73 | 958,350 | $1.24 B |
| 06/12/2024 | $37.39 | $36.83 (-1.5%) | $38.00 | $36.82 | 393,885 | $1.30 B |
| 06/11/2024 | $36.46 | $37.03 (1.56%) | $37.39 | $36.37 | 288,725 | $1.31 B |
| 06/10/2024 | $36.60 | $36.58 (-0.05%) | $37.29 | $36.52 | 645,716 | $1.30 B |
| 06/07/2024 | $36.90 | $36.72 (-0.49%) | $37.19 | $36.54 | 359,015 | $1.30 B |
| 06/06/2024 | $37.49 | $37.18 (-0.83%) | $37.73 | $37.15 | 248,814 | $1.32 B |
| 06/05/2024 | $38.16 | $37.76 (-1.05%) | $38.50 | $37.34 | 415,039 | $1.34 B |
| 06/04/2024 | $37.38 | $38.06 (1.82%) | $38.64 | $37.09 | 634,318 | $1.35 B |
| 06/03/2024 | $36.81 | $37.75 (2.55%) | $37.78 | $36.35 | 450,377 | $1.34 B |
| 05/31/2024 | $36.00 | $36.50 (1.39%) | $37.06 | $36.00 | 431,503 | $1.29 B |
| 05/30/2024 | $35.41 | $36.22 (2.29%) | $36.70 | $35.22 | 360,487 | $1.28 B |
| 05/29/2024 | $35.00 | $35.35 (1%) | $35.74 | $34.56 | 419,172 | $1.25 B |
| 05/28/2024 | $35.99 | $35.28 (-1.97%) | $36.34 | $35.07 | 535,799 | $1.25 B |
| 05/24/2024 | $35.42 | $35.47 (0.14%) | $36.47 | $35.31 | 529,493 | $1.26 B |
| 05/23/2024 | $37.49 | $35.12 (-6.32%) | $38.41 | $35.08 | 1.08 M | $1.24 B |
| 05/22/2024 | $37.89 | $37.34 (-1.45%) | $38.51 | $37.12 | 1.02 M | $1.32 B |
| 05/21/2024 | $36.63 | $37.99 (3.71%) | $38.08 | $36.46 | 641,859 | $1.35 B |
| 05/20/2024 | $36.12 | $36.76 (1.77%) | $37.03 | $35.88 | 680,915 | $1.30 B |
| 05/17/2024 | $37.62 | $36.04 (-4.2%) | $37.62 | $35.81 | 1.23 M | $1.28 B |
| 05/16/2024 | $38.02 | $37.40 (-1.63%) | $38.19 | $36.86 | 589,537 | $1.32 B |
| 05/15/2024 | $38.40 | $37.80 (-1.56%) | $39.00 | $36.94 | 1.05 M | $1.34 B |
| 05/14/2024 | $38.93 | $38.01 (-2.36%) | $39.07 | $36.51 | 1.24 M | $1.35 B |
| 05/13/2024 | $39.33 | $38.56 (-1.96%) | $41.31 | $38.11 | 980,063 | $1.37 B |
| 05/10/2024 | $41.20 | $39.26 (-4.71%) | $41.43 | $38.02 | 2.28 M | $1.39 B |
| 05/09/2024 | $40.02 | $41.26 (3.1%) | $41.31 | $39.54 | 1.09 M | $1.46 B |
| 05/08/2024 | $40.26 | $39.82 (-1.09%) | $40.73 | $39.34 | 587,841 | $1.41 B |
| 05/07/2024 | $40.66 | $40.68 (0.05%) | $41.36 | $40.44 | 328,865 | $1.44 B |
| 05/06/2024 | $40.69 | $40.74 (0.12%) | $41.43 | $40.65 | 313,048 | $1.44 B |
| 05/03/2024 | $41.08 | $40.51 (-1.39%) | $41.95 | $40.33 | 436,152 | $1.43 B |
| 05/02/2024 | $39.87 | $40.39 (1.3%) | $40.60 | $39.39 | 463,731 | $1.43 B |
| 05/01/2024 | $38.99 | $39.46 (1.21%) | $40.38 | $38.70 | 679,365 | $1.39 B |
| 04/30/2024 | $39.86 | $38.86 (-2.51%) | $40.06 | $38.62 | 677,756 | $1.37 B |
| 04/29/2024 | $39.83 | $40.06 (0.58%) | $40.07 | $39.12 | 251,684 | $1.41 B |
| 04/26/2024 | $40.16 | $39.77 (-0.97%) | $40.49 | $39.21 | 411,163 | $1.40 B |
| 04/25/2024 | $40.44 | $40.45 (0.02%) | $40.76 | $38.92 | 814,047 | $1.43 B |
| 04/24/2024 | $42.04 | $41.12 (-2.19%) | $42.04 | $40.71 | 625,814 | $1.45 B |
| 04/23/2024 | $41.44 | $42.23 (1.91%) | $43.17 | $41.23 | 1.24 M | $1.49 B |
| 04/22/2024 | $38.94 | $41.44 (6.42%) | $41.95 | $38.49 | 1.40 M | $1.46 B |
| 04/19/2024 | $37.62 | $38.66 (2.76%) | $40.07 | $37.48 | 797,387 | $1.37 B |
| 04/18/2024 | $38.77 | $37.96 (-2.09%) | $39.26 | $37.95 | 527,175 | $1.34 B |
| 04/17/2024 | $40.71 | $38.59 (-5.21%) | $41.08 | $37.81 | 1.18 M | $1.36 B |
| 04/16/2024 | $40.10 | $40.73 (1.57%) | $41.16 | $39.34 | 761,398 | $1.44 B |
| 04/15/2024 | $42.33 | $40.20 (-5.03%) | $42.68 | $40.18 | 747,186 | $1.42 B |
| 04/12/2024 | $43.66 | $41.80 (-4.26%) | $44.02 | $41.57 | 820,110 | $1.48 B |
| 04/11/2024 | $44.79 | $44.16 (-1.41%) | $44.80 | $43.64 | 436,809 | $1.56 B |
| 04/10/2024 | $43.91 | $44.72 (1.84%) | $45.30 | $43.55 | 384,914 | $1.58 B |
| 04/09/2024 | $45.01 | $44.53 (-1.07%) | $45.55 | $44.28 | 671,168 | $1.57 B |
| 04/08/2024 | $45.73 | $45.00 (-1.6%) | $46.45 | $44.70 | 574,361 | $1.59 B |
| 04/05/2024 | $46.50 | $46.80 (0.65%) | $47.08 | $46.32 | 406,960 | $1.65 B |
| 04/04/2024 | $48.60 | $46.63 (-4.05%) | $49.34 | $46.36 | 610,110 | $1.65 B |
