Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $44.94 | $44.97 (0.07%) | $45.27 | $44.71 | 20,362 | $862.25 M |
| 07/02/2024 | $44.86 | $44.94 (0.18%) | $45.24 | $44.60 | 47,494 | $861.68 M |
| 07/01/2024 | $45.44 | $44.84 (-1.32%) | $45.95 | $44.68 | 60,124 | $859.76 M |
| 06/28/2024 | $45.71 | $45.24 (-1.03%) | $45.81 | $44.70 | 483,255 | $867.43 M |
| 06/27/2024 | $45.17 | $45.53 (0.8%) | $45.65 | $44.71 | 52,521 | $872.99 M |
| 06/26/2024 | $44.45 | $44.99 (1.21%) | $45.18 | $44.00 | 57,380 | $862.64 M |
| 06/25/2024 | $45.41 | $44.57 (-1.85%) | $45.41 | $44.33 | 48,443 | $854.59 M |
| 06/24/2024 | $45.83 | $45.61 (-0.48%) | $46.57 | $45.55 | 54,009 | $874.53 M |
| 06/21/2024 | $45.59 | $45.57 (-0.04%) | $46.29 | $45.47 | 234,864 | $873.76 M |
| 06/20/2024 | $45.14 | $45.51 (0.82%) | $46.39 | $45.14 | 45,981 | $872.61 M |
| 06/18/2024 | $45.48 | $45.44 (-0.09%) | $45.89 | $45.41 | 47,511 | $871.27 M |
| 06/17/2024 | $44.55 | $45.71 (2.6%) | $45.76 | $44.53 | 60,954 | $876.44 M |
| 06/14/2024 | $44.99 | $44.96 (-0.07%) | $45.42 | $44.30 | 101,041 | $862.06 M |
| 06/13/2024 | $45.92 | $45.39 (-1.15%) | $45.92 | $44.84 | 41,839 | $870.31 M |
| 06/12/2024 | $48.05 | $46.16 (-3.93%) | $48.05 | $45.85 | 44,679 | $885.07 M |
| 06/11/2024 | $46.51 | $47.16 (1.4%) | $47.16 | $46.15 | 46,723 | $904.25 M |
| 06/10/2024 | $46.94 | $46.86 (-0.17%) | $47.18 | $46.39 | 55,508 | $898.49 M |
| 06/07/2024 | $48.37 | $47.48 (-1.84%) | $48.70 | $47.15 | 51,618 | $910.38 M |
| 06/06/2024 | $48.89 | $48.88 (-0.02%) | $48.89 | $48.32 | 48,648 | $937.23 M |
| 06/05/2024 | $48.87 | $48.86 (-0.02%) | $48.98 | $47.99 | 81,640 | $936.84 M |
| 06/04/2024 | $48.55 | $48.87 (0.66%) | $49.16 | $48.50 | 51,931 | $937.03 M |
| 06/03/2024 | $48.05 | $48.78 (1.52%) | $49.02 | $48.05 | 76,253 | $935.31 M |
| 05/31/2024 | $46.96 | $47.60 (1.36%) | $47.82 | $46.59 | 192,725 | $912.68 M |
| 05/30/2024 | $46.64 | $46.73 (0.19%) | $47.29 | $46.11 | 78,006 | $896.00 M |
| 05/29/2024 | $46.55 | $46.60 (0.11%) | $46.77 | $46.20 | 61,468 | $893.51 M |
| 05/28/2024 | $46.65 | $46.92 (0.58%) | $47.13 | $46.48 | 55,338 | $899.64 M |
| 05/24/2024 | $47.95 | $46.71 (-2.59%) | $47.95 | $46.56 | 47,876 | $895.62 M |
| 05/23/2024 | $48.38 | $47.82 (-1.16%) | $48.69 | $47.43 | 54,537 | $916.90 M |
| 05/22/2024 | $49.47 | $48.56 (-1.84%) | $49.75 | $48.55 | 75,954 | $931.09 M |
| 05/21/2024 | $48.52 | $49.77 (2.58%) | $49.78 | $48.42 | 58,719 | $954.29 M |
| 05/20/2024 | $48.90 | $48.64 (-0.53%) | $49.12 | $48.62 | 80,283 | $932.62 M |
| 05/17/2024 | $48.66 | $48.99 (0.68%) | $49.04 | $48.46 | 60,377 | $939.33 M |
| 05/16/2024 | $47.97 | $48.52 (1.15%) | $48.71 | $47.97 | 61,998 | $930.32 M |
| 05/15/2024 | $47.95 | $47.93 (-0.04%) | $48.04 | $47.22 | 52,558 | $919.01 M |
| 05/14/2024 | $47.96 | $47.58 (-0.79%) | $48.20 | $46.88 | 64,582 | $912.30 M |
| 05/13/2024 | $47.09 | $47.27 (0.38%) | $47.69 | $47.09 | 64,620 | $906.35 M |
| 05/10/2024 | $46.26 | $46.71 (0.97%) | $46.75 | $46.01 | 72,787 | $895.62 M |
| 05/09/2024 | $45.20 | $46.32 (2.48%) | $46.35 | $45.20 | 71,519 | $888.14 M |
| 05/08/2024 | $44.29 | $45.02 (1.65%) | $45.39 | $44.11 | 75,366 | $863.21 M |
| 05/07/2024 | $44.76 | $44.74 (-0.04%) | $45.06 | $44.49 | 61,789 | $857.84 M |
| 05/06/2024 | $45.82 | $44.61 (-2.64%) | $45.82 | $44.34 | 87,279 | $855.35 M |
| 05/03/2024 | $47.44 | $45.55 (-3.98%) | $47.44 | $45.31 | 111,036 | $873.38 M |
| 05/02/2024 | $45.79 | $47.10 (2.86%) | $47.43 | $45.74 | 105,329 | $903.10 M |
| 05/01/2024 | $44.67 | $45.55 (1.97%) | $47.00 | $44.36 | 126,322 | $873.38 M |
| 04/30/2024 | $42.77 | $41.52 (-2.92%) | $42.77 | $41.45 | 104,538 | $796.10 M |
| 04/29/2024 | $43.72 | $42.98 (-1.69%) | $44.14 | $42.86 | 69,524 | $824.10 M |
| 04/26/2024 | $43.43 | $43.47 (0.09%) | $43.76 | $43.33 | 46,968 | $833.49 M |
| 04/25/2024 | $43.61 | $43.14 (-1.08%) | $43.77 | $42.70 | 111,811 | $827.17 M |
| 04/24/2024 | $44.44 | $43.70 (-1.67%) | $44.67 | $43.34 | 89,432 | $837.90 M |
| 04/23/2024 | $44.44 | $44.75 (0.7%) | $44.99 | $44.44 | 58,945 | $858.04 M |
| 04/22/2024 | $44.35 | $44.23 (-0.27%) | $44.62 | $44.00 | 65,735 | $848.07 M |
| 04/19/2024 | $43.41 | $44.13 (1.66%) | $44.31 | $43.34 | 85,577 | $846.15 M |
| 04/18/2024 | $43.18 | $43.47 (0.67%) | $43.73 | $43.13 | 79,326 | $833.49 M |
| 04/17/2024 | $43.69 | $43.01 (-1.56%) | $44.20 | $42.99 | 73,987 | $824.67 M |
| 04/16/2024 | $43.41 | $43.19 (-0.51%) | $43.69 | $42.59 | 81,307 | $828.13 M |
| 04/15/2024 | $44.20 | $43.46 (-1.67%) | $44.20 | $43.17 | 86,917 | $833.30 M |
| 04/12/2024 | $45.08 | $43.97 (-2.46%) | $45.52 | $43.83 | 62,214 | $843.08 M |
| 04/11/2024 | $45.94 | $45.30 (-1.39%) | $45.94 | $45.12 | 60,434 | $868.58 M |
| 04/10/2024 | $46.35 | $45.48 (-1.88%) | $46.35 | $45.48 | 91,973 | $872.03 M |
| 04/09/2024 | $46.72 | $47.23 (1.09%) | $47.46 | $46.72 | 61,011 | $905.59 M |
| 04/08/2024 | $46.19 | $46.72 (1.15%) | $47.08 | $46.19 | 91,738 | $895.81 M |
| 04/05/2024 | $45.92 | $45.97 (0.11%) | $46.09 | $45.27 | 145,602 | $881.43 M |
| 04/04/2024 | $45.89 | $45.82 (-0.15%) | $46.29 | $45.44 | 115,023 | $878.55 M |
