Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $44.02 | $44.44 (0.95%) | $44.48 | $43.72 | 23,514 | $323.67 M |
| 07/03/2024 | $43.86 | $43.90 (0.09%) | $43.90 | $43.40 | 8,460 | $319.74 M |
| 07/02/2024 | $43.71 | $43.71 (0%) | $43.94 | $43.71 | 9,528 | $318.36 M |
| 07/01/2024 | $44.21 | $43.86 (-0.79%) | $44.61 | $43.41 | 12,943 | $319.45 M |
| 06/28/2024 | $43.97 | $43.94 (-0.07%) | $44.00 | $43.71 | 13,704 | $320.03 M |
| 06/27/2024 | $43.79 | $43.85 (0.14%) | $44.36 | $43.57 | 22,994 | $319.38 M |
| 06/26/2024 | $43.10 | $43.55 (1.04%) | $43.67 | $42.39 | 10,230 | $317.19 M |
| 06/25/2024 | $43.10 | $43.30 (0.46%) | $43.37 | $42.50 | 34,967 | $315.37 M |
| 06/24/2024 | $43.18 | $43.06 (-0.28%) | $43.65 | $42.77 | 39,889 | $313.62 M |
| 06/21/2024 | $44.00 | $43.51 (-1.11%) | $44.00 | $43.00 | 14,698 | $316.90 M |
| 06/20/2024 | $43.62 | $43.77 (0.34%) | $44.00 | $43.58 | 12,977 | $318.79 M |
| 06/18/2024 | $42.53 | $43.45 (2.16%) | $43.64 | $42.53 | 44,368 | $316.46 M |
| 06/17/2024 | $42.13 | $42.52 (0.93%) | $42.55 | $42.13 | 16,889 | $309.69 M |
| 06/14/2024 | $41.49 | $42.13 (1.54%) | $42.27 | $41.49 | 15,943 | $306.85 M |
| 06/13/2024 | $41.15 | $41.47 (0.78%) | $41.85 | $41.15 | 36,610 | $302.04 M |
| 06/12/2024 | $40.81 | $41.09 (0.69%) | $41.44 | $40.64 | 31,326 | $299.27 M |
| 06/11/2024 | $40.31 | $40.63 (0.79%) | $40.75 | $40.31 | 6,981 | $295.92 M |
| 06/10/2024 | $40.48 | $40.72 (0.59%) | $40.84 | $40.32 | 1,653 | $296.58 M |
| 06/07/2024 | $40.23 | $40.40 (0.42%) | $40.57 | $40.23 | 12,954 | $294.25 M |
| 06/06/2024 | $40.36 | $40.36 (0%) | $40.61 | $40.33 | 18,257 | $293.96 M |
| 06/05/2024 | $39.81 | $40.31 (1.26%) | $40.49 | $39.81 | 7,461 | $293.59 M |
| 06/04/2024 | $39.76 | $39.78 (0.05%) | $39.85 | $39.57 | 8,609 | $289.73 M |
| 06/03/2024 | $39.84 | $39.91 (0.18%) | $40.65 | $39.80 | 66,572 | $290.68 M |
| 05/31/2024 | $39.82 | $39.84 (0.05%) | $40.03 | $39.34 | 20,899 | $290.17 M |
| 05/30/2024 | $40.51 | $40.54 (0.07%) | $40.81 | $40.35 | 88,434 | $295.27 M |
| 05/29/2024 | $40.55 | $40.39 (-0.39%) | $40.58 | $40.27 | 17,781 | $294.18 M |
| 05/28/2024 | $41.06 | $40.95 (-0.27%) | $41.08 | $40.95 | 10,104 | $298.25 M |
| 05/24/2024 | $40.57 | $40.58 (0.02%) | $40.70 | $40.54 | 14,849 | $295.56 M |
| 05/23/2024 | $40.67 | $40.21 (-1.13%) | $40.79 | $40.16 | 36,896 | $292.86 M |
| 05/22/2024 | $40.14 | $40.22 (0.2%) | $40.33 | $40.03 | 17,827 | $292.94 M |
| 05/21/2024 | $39.58 | $39.78 (0.51%) | $39.82 | $39.58 | 9,878 | $289.73 M |
| 05/20/2024 | $39.97 | $39.86 (-0.28%) | $40.08 | $39.71 | 18,163 | $290.32 M |
| 05/17/2024 | $39.90 | $39.99 (0.23%) | $40.19 | $39.58 | 18,077 | $291.26 M |
| 05/16/2024 | $39.89 | $39.72 (-0.43%) | $40.07 | $39.72 | 22,407 | $289.30 M |
| 05/15/2024 | $39.52 | $40.10 (1.47%) | $40.17 | $39.52 | 14,322 | $292.06 M |
| 05/14/2024 | $39.18 | $39.50 (0.82%) | $39.50 | $39.18 | 14,622 | $287.69 M |
| 05/13/2024 | $39.05 | $38.85 (-0.51%) | $39.09 | $38.39 | 15,652 | $282.96 M |
| 05/10/2024 | $39.39 | $39.23 (-0.41%) | $39.40 | $38.79 | 17,699 | $285.73 M |
| 05/09/2024 | $39.19 | $39.07 (-0.31%) | $39.30 | $38.99 | 16,408 | $284.56 M |
| 05/08/2024 | $39.03 | $39.25 (0.56%) | $39.30 | $39.03 | 32,680 | $285.87 M |
| 05/07/2024 | $38.76 | $38.94 (0.46%) | $39.00 | $38.52 | 14,832 | $283.61 M |
| 05/06/2024 | $39.27 | $39.17 (-0.25%) | $39.27 | $38.88 | 16,790 | $285.29 M |
| 05/03/2024 | $39.28 | $39.45 (0.43%) | $39.50 | $39.24 | 25,929 | $294.48 M |
| 05/02/2024 | $39.01 | $39.23 (0.56%) | $39.35 | $39.01 | 12,407 | $292.84 M |
| 05/01/2024 | $39.02 | $38.78 (-0.62%) | $39.50 | $38.78 | 35,797 | $289.48 M |
| 04/30/2024 | $38.81 | $38.75 (-0.15%) | $38.87 | $38.75 | 5,417 | $289.26 M |
| 04/29/2024 | $39.17 | $39.10 (-0.18%) | $39.17 | $38.62 | 22,255 | $291.87 M |
| 04/26/2024 | $37.61 | $38.36 (1.99%) | $38.36 | $37.53 | 25,655 | $286.35 M |
| 04/25/2024 | $37.44 | $37.73 (0.77%) | $37.86 | $36.72 | 13,890 | $281.64 M |
| 04/24/2024 | $37.31 | $37.34 (0.08%) | $37.56 | $37.14 | 13,223 | $278.73 M |
| 04/23/2024 | $36.97 | $37.03 (0.16%) | $37.08 | $36.36 | 88,528 | $276.42 M |
| 04/22/2024 | $37.49 | $37.17 (-0.85%) | $37.49 | $36.92 | 13,392 | $277.46 M |
| 04/19/2024 | $38.15 | $37.73 (-1.1%) | $38.28 | $37.68 | 14,118 | $281.64 M |
| 04/18/2024 | $38.37 | $38.20 (-0.44%) | $38.59 | $38.09 | 8,133 | $285.15 M |
| 04/17/2024 | $38.10 | $37.97 (-0.34%) | $38.12 | $37.94 | 7,864 | $283.44 M |
| 04/16/2024 | $38.20 | $37.85 (-0.92%) | $38.20 | $37.69 | 14,819 | $282.54 M |
| 04/15/2024 | $39.69 | $38.97 (-1.81%) | $39.90 | $38.95 | 13,404 | $290.90 M |
| 04/12/2024 | $39.96 | $39.27 (-1.73%) | $39.96 | $39.26 | 4,266 | $293.14 M |
| 04/11/2024 | $39.88 | $40.17 (0.73%) | $40.27 | $39.88 | 2,261 | $299.86 M |
| 04/10/2024 | $40.11 | $39.94 (-0.42%) | $40.20 | $39.85 | 1,984 | $298.14 M |
| 04/09/2024 | $40.51 | $40.42 (-0.22%) | $40.59 | $40.34 | 14,605 | $301.72 M |
| 04/08/2024 | $40.41 | $40.21 (-0.49%) | $40.56 | $40.16 | 19,294 | $300.16 M |
