Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $42.57 | $42.02 (-1.3%) | $42.58 | $41.81 | 785,630 | |
| 07/03/2024 | $40.80 | $41.12 (0.78%) | $41.30 | $40.56 | 2.04 M | $37.04 B |
| 07/02/2024 | $39.47 | $40.37 (2.28%) | $40.38 | $39.34 | 3.53 M | $36.37 B |
| 07/01/2024 | $39.52 | $39.25 (-0.68%) | $39.66 | $38.84 | 2.08 M | $35.36 B |
| 06/28/2024 | $39.27 | $39.28 (0.03%) | $39.86 | $39.01 | 2.54 M | $35.39 B |
| 06/27/2024 | $39.28 | $38.99 (-0.74%) | $39.53 | $38.81 | 3.79 M | $35.12 B |
| 06/26/2024 | $39.21 | $39.78 (1.45%) | $39.78 | $39.20 | 3.11 M | $35.84 B |
| 06/25/2024 | $39.57 | $40.10 (1.34%) | $40.14 | $39.50 | 3.25 M | $36.12 B |
| 06/24/2024 | $40.75 | $40.25 (-1.23%) | $41.14 | $40.23 | 2.70 M | $36.26 B |
| 06/21/2024 | $40.24 | $40.79 (1.37%) | $40.94 | $40.13 | 5.37 M | $36.75 B |
| 06/20/2024 | $41.36 | $40.68 (-1.64%) | $41.38 | $40.48 | 4.60 M | $36.65 B |
| 06/18/2024 | $42.86 | $43.08 (0.51%) | $43.35 | $42.86 | 3.01 M | $38.81 B |
| 06/17/2024 | $42.71 | $43.10 (0.91%) | $43.12 | $42.50 | 2.72 M | $38.83 B |
| 06/14/2024 | $42.54 | $42.46 (-0.19%) | $42.71 | $42.01 | 2.82 M | $38.25 B |
| 06/13/2024 | $44.25 | $44.25 (0%) | $44.50 | $43.61 | 3.38 M | $39.86 B |
| 06/12/2024 | $44.99 | $45.24 (0.56%) | $45.39 | $44.83 | 3.26 M | $40.75 B |
| 06/11/2024 | $43.55 | $43.82 (0.62%) | $43.82 | $43.05 | 2.24 M | $39.48 B |
| 06/10/2024 | $43.78 | $44.34 (1.28%) | $44.53 | $43.73 | 2.84 M | $39.94 B |
| 06/07/2024 | $44.39 | $44.49 (0.23%) | $44.93 | $44.33 | 3.15 M | $40.08 B |
| 06/06/2024 | $44.72 | $45.06 (0.76%) | $45.20 | $44.34 | 3.63 M | $40.59 B |
| 06/05/2024 | $43.38 | $44.37 (2.28%) | $44.43 | $43.33 | 4.19 M | $39.97 B |
| 06/04/2024 | $42.73 | $42.94 (0.49%) | $43.01 | $42.37 | 3.95 M | $38.68 B |
| 06/03/2024 | $42.08 | $41.97 (-0.26%) | $42.18 | $41.39 | 2.62 M | $37.81 B |
| 05/31/2024 | $41.40 | $41.97 (1.38%) | $41.98 | $40.59 | 4.55 M | $37.81 B |
| 05/30/2024 | $40.84 | $40.95 (0.27%) | $41.21 | $40.61 | 2.02 M | $36.89 B |
| 05/29/2024 | $40.58 | $40.30 (-0.69%) | $40.77 | $40.26 | 3.67 M | $36.30 B |
| 05/28/2024 | $41.68 | $41.88 (0.48%) | $42.00 | $41.52 | 3.34 M | $37.73 B |
| 05/24/2024 | $41.67 | $41.89 (0.53%) | $41.96 | $41.50 | 2.52 M | $37.74 B |
| 05/23/2024 | $43.08 | $41.70 (-3.2%) | $43.09 | $41.34 | 3.99 M | $37.57 B |
| 05/22/2024 | $41.72 | $42.27 (1.32%) | $42.52 | $41.44 | 3.44 M | $38.08 B |
| 05/21/2024 | $40.56 | $40.96 (0.99%) | $41.11 | $40.55 | 2.39 M | $36.90 B |
| 05/20/2024 | $41.63 | $42.04 (0.98%) | $42.32 | $41.53 | 2.02 M | $37.87 B |
| 05/17/2024 | $41.86 | $41.64 (-0.53%) | $41.93 | $41.38 | 1.92 M | $37.51 B |
| 05/16/2024 | $42.56 | $41.93 (-1.48%) | $42.61 | $41.86 | 3.07 M | $37.77 B |
| 05/15/2024 | $42.06 | $42.85 (1.88%) | $42.90 | $41.79 | 3.27 M | $38.60 B |
| 05/14/2024 | $41.27 | $41.84 (1.38%) | $41.86 | $40.96 | 3.25 M | $37.69 B |
| 05/13/2024 | $40.52 | $40.52 (0%) | $40.90 | $40.45 | 1.72 M | $36.50 B |
| 05/10/2024 | $40.54 | $40.51 (-0.07%) | $40.65 | $40.32 | 2.04 M | $36.49 B |
| 05/09/2024 | $40.50 | $40.32 (-0.44%) | $40.51 | $40.14 | 2.86 M | $36.32 B |
| 05/08/2024 | $40.42 | $40.36 (-0.15%) | $40.58 | $39.98 | 3.60 M | $36.36 B |
| 05/07/2024 | $41.41 | $40.69 (-1.74%) | $41.42 | $40.68 | 3.22 M | $36.66 B |
| 05/06/2024 | $40.21 | $40.31 (0.25%) | $40.32 | $40.03 | 2.29 M | $36.31 B |
| 05/03/2024 | $40.29 | $40.07 (-0.55%) | $40.48 | $39.80 | 2.72 M | $36.10 B |
| 05/02/2024 | $39.18 | $39.18 (0%) | $39.38 | $38.70 | 2.94 M | $35.30 B |
| 05/01/2024 | $39.39 | $38.74 (-1.65%) | $39.95 | $38.49 | 3.79 M | $34.90 B |
| 04/30/2024 | $40.72 | $39.56 (-2.85%) | $40.75 | $39.53 | 3.64 M | $35.64 B |
| 04/29/2024 | $41.09 | $41.18 (0.22%) | $41.18 | $40.67 | 2.83 M | $37.10 B |
| 04/26/2024 | $41.74 | $41.33 (-0.98%) | $41.84 | $41.24 | 3.78 M | $37.23 B |
| 04/25/2024 | $42.57 | $42.60 (0.07%) | $43.15 | $41.89 | 6.25 M | $38.38 B |
| 04/24/2024 | $42.33 | $42.14 (-0.45%) | $42.72 | $41.72 | 6.91 M | $37.96 B |
| 04/23/2024 | $39.45 | $39.98 (1.34%) | $40.22 | $39.30 | 3.24 M | $36.02 B |
| 04/22/2024 | $39.31 | $39.25 (-0.15%) | $39.61 | $38.86 | 3.33 M | $35.36 B |
| 04/19/2024 | $39.49 | $38.60 (-2.25%) | $39.50 | $38.37 | 4.00 M | $34.77 B |
| 04/18/2024 | $40.00 | $39.61 (-0.98%) | $40.23 | $39.56 | 4.01 M | $35.68 B |
| 04/17/2024 | $40.71 | $40.33 (-0.93%) | $40.76 | $40.16 | 3.51 M | $36.33 B |
| 04/16/2024 | $40.25 | $40.33 (0.2%) | $40.64 | $40.07 | 4.23 M | $36.33 B |
| 04/15/2024 | $41.87 | $40.64 (-2.94%) | $41.87 | $40.40 | 3.06 M | $36.61 B |
| 04/12/2024 | $41.68 | $41.08 (-1.44%) | $41.80 | $41.08 | 3.30 M | $37.01 B |
| 04/11/2024 | $42.50 | $42.66 (0.38%) | $42.74 | $41.95 | 2.82 M | $38.43 B |
| 04/10/2024 | $42.56 | $42.29 (-0.63%) | $42.79 | $42.06 | 3.34 M | $38.10 B |
| 04/09/2024 | $43.08 | $43.46 (0.88%) | $43.47 | $42.70 | 2.60 M | $39.15 B |
| 04/08/2024 | $42.22 | $42.26 (0.09%) | $42.51 | $42.09 | 1.94 M | $38.07 B |
| 04/05/2024 | $41.84 | $41.95 (0.26%) | $42.10 | $41.61 | 3.41 M | $37.79 B |
