Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $47.40 | $48.33 (1.96%) | $48.69 | $47.40 | 36,287 | $1.52 B |
| 07/02/2024 | $47.00 | $47.45 (0.96%) | $47.49 | $46.58 | 48,443 | $1.49 B |
| 07/01/2024 | $48.17 | $46.74 (-2.97%) | $48.17 | $46.61 | 57,546 | $1.47 B |
| 06/28/2024 | $48.02 | $47.96 (-0.12%) | $48.38 | $47.56 | 252,273 | $1.50 B |
| 06/27/2024 | $47.70 | $47.47 (-0.48%) | $47.84 | $47.32 | 53,833 | $1.49 B |
| 06/26/2024 | $47.50 | $47.62 (0.25%) | $47.72 | $46.99 | 62,928 | $1.49 B |
| 06/25/2024 | $48.56 | $47.97 (-1.21%) | $48.75 | $47.21 | 86,927 | $1.50 B |
| 06/24/2024 | $49.23 | $48.57 (-1.34%) | $50.18 | $48.15 | 142,030 | $1.52 B |
| 06/21/2024 | $49.00 | $49.72 (1.47%) | $50.37 | $47.64 | 385,676 | $1.56 B |
| 06/20/2024 | $46.28 | $47.20 (1.99%) | $47.26 | $46.15 | 121,681 | $1.48 B |
| 06/18/2024 | $46.03 | $46.75 (1.56%) | $47.01 | $45.94 | 102,808 | $1.47 B |
| 06/17/2024 | $45.13 | $46.10 (2.15%) | $46.12 | $44.96 | 97,458 | $1.45 B |
| 06/14/2024 | $45.09 | $45.37 (0.62%) | $45.50 | $44.63 | 74,921 | $1.42 B |
| 06/13/2024 | $46.17 | $45.70 (-1.02%) | $46.17 | $44.61 | 73,604 | $1.43 B |
| 06/12/2024 | $46.69 | $46.60 (-0.19%) | $47.39 | $46.20 | 168,549 | $1.46 B |
| 06/11/2024 | $45.99 | $46.00 (0.02%) | $46.24 | $45.66 | 48,525 | $1.44 B |
| 06/10/2024 | $46.31 | $46.49 (0.39%) | $47.07 | $44.95 | 46,520 | $1.46 B |
| 06/07/2024 | $46.39 | $46.83 (0.95%) | $46.94 | $46.01 | 76,088 | $1.47 B |
| 06/06/2024 | $47.93 | $47.00 (-1.94%) | $48.38 | $46.71 | 53,103 | $1.47 B |
| 06/05/2024 | $47.13 | $48.00 (1.85%) | $48.05 | $46.74 | 68,756 | $1.50 B |
| 06/04/2024 | $46.57 | $46.89 (0.69%) | $47.00 | $46.52 | 54,265 | $1.47 B |
| 06/03/2024 | $48.55 | $47.17 (-2.84%) | $48.80 | $47.01 | 65,187 | $1.48 B |
| 05/31/2024 | $47.00 | $48.11 (2.36%) | $48.15 | $46.55 | 119,808 | $1.51 B |
| 05/30/2024 | $45.95 | $45.99 (0.09%) | $46.21 | $45.36 | 58,654 | $1.44 B |
| 05/29/2024 | $45.27 | $45.50 (0.51%) | $45.86 | $44.80 | 68,725 | $1.43 B |
| 05/28/2024 | $46.32 | $45.95 (-0.8%) | $47.19 | $45.93 | 76,892 | $1.44 B |
| 05/24/2024 | $44.90 | $46.05 (2.56%) | $46.10 | $44.48 | 67,745 | $1.44 B |
| 05/23/2024 | $45.66 | $44.37 (-2.83%) | $45.66 | $44.25 | 61,453 | $1.39 B |
| 05/22/2024 | $46.77 | $45.94 (-1.77%) | $47.45 | $45.86 | 72,450 | $1.44 B |
| 05/21/2024 | $47.17 | $47.04 (-0.28%) | $47.17 | $46.56 | 26,330 | $1.47 B |
| 05/20/2024 | $46.32 | $47.03 (1.53%) | $47.46 | $46.32 | 74,993 | $1.47 B |
| 05/17/2024 | $46.57 | $46.58 (0.02%) | $46.63 | $45.90 | 59,785 | $1.46 B |
| 05/16/2024 | $47.03 | $46.33 (-1.49%) | $47.30 | $46.07 | 58,326 | $1.45 B |
| 05/15/2024 | $46.99 | $46.81 (-0.38%) | $47.00 | $45.86 | 71,506 | $1.47 B |
| 05/14/2024 | $47.78 | $46.44 (-2.8%) | $47.78 | $46.34 | 100,501 | $1.46 B |
| 05/13/2024 | $48.88 | $47.13 (-3.58%) | $49.33 | $46.99 | 129,416 | $1.48 B |
| 05/10/2024 | $49.11 | $49.12 (0.02%) | $49.31 | $48.84 | 61,600 | $1.54 B |
| 05/09/2024 | $50.28 | $49.23 (-2.09%) | $51.00 | $48.70 | 63,693 | $1.54 B |
| 05/08/2024 | $50.50 | $49.93 (-1.13%) | $51.55 | $49.93 | 81,051 | $1.57 B |
| 05/07/2024 | $51.33 | $49.90 (-2.79%) | $52.50 | $49.33 | 166,199 | $1.56 B |
| 05/06/2024 | $51.70 | $52.11 (0.79%) | $52.47 | $51.49 | 49,826 | $1.63 B |
| 05/03/2024 | $52.00 | $51.45 (-1.06%) | $52.00 | $51.02 | 42,523 | $1.61 B |
| 05/02/2024 | $50.53 | $51.65 (2.22%) | $51.88 | $50.20 | 94,891 | $1.62 B |
| 05/01/2024 | $49.07 | $49.75 (1.39%) | $50.42 | $49.07 | 75,827 | $1.56 B |
| 04/30/2024 | $49.54 | $48.58 (-1.94%) | $49.79 | $48.56 | 88,452 | $1.52 B |
| 04/29/2024 | $50.08 | $49.59 (-0.98%) | $50.42 | $49.44 | 58,334 | $1.55 B |
| 04/26/2024 | $50.00 | $50.06 (0.12%) | $50.10 | $49.67 | 42,606 | $1.57 B |
| 04/25/2024 | $50.29 | $49.94 (-0.7%) | $50.29 | $49.36 | 65,952 | $1.57 B |
| 04/24/2024 | $50.24 | $50.10 (-0.28%) | $50.35 | $49.61 | 80,196 | $1.57 B |
| 04/23/2024 | $48.25 | $50.33 (4.31%) | $50.35 | $48.25 | 125,846 | $1.58 B |
| 04/22/2024 | $48.19 | $48.55 (0.75%) | $49.03 | $47.87 | 142,120 | $1.52 B |
| 04/19/2024 | $47.02 | $48.00 (2.08%) | $48.17 | $47.02 | 93,475 | $1.50 B |
| 04/18/2024 | $46.37 | $46.99 (1.34%) | $47.74 | $46.37 | 73,909 | $1.47 B |
| 04/17/2024 | $46.00 | $46.25 (0.54%) | $46.60 | $46.00 | 91,146 | $1.45 B |
| 04/16/2024 | $45.39 | $45.92 (1.17%) | $46.14 | $44.95 | 88,479 | $1.44 B |
| 04/15/2024 | $45.05 | $45.41 (0.8%) | $46.09 | $44.79 | 73,031 | $1.42 B |
| 04/12/2024 | $45.02 | $44.58 (-0.98%) | $45.02 | $43.99 | 48,938 | $1.40 B |
| 04/11/2024 | $44.76 | $44.89 (0.29%) | $45.52 | $44.53 | 29,754 | $1.41 B |
| 04/10/2024 | $44.85 | $44.82 (-0.07%) | $45.26 | $44.35 | 53,339 | $1.41 B |
| 04/09/2024 | $46.16 | $45.88 (-0.61%) | $46.41 | $45.69 | 49,328 | $1.44 B |
| 04/08/2024 | $45.95 | $46.34 (0.85%) | $46.72 | $45.95 | 31,634 | $1.45 B |
| 04/05/2024 | $46.11 | $45.84 (-0.59%) | $46.11 | $45.39 | 99,506 | $1.44 B |
| 04/04/2024 | $46.00 | $46.17 (0.37%) | $46.67 | $45.30 | 59,183 | $1.45 B |
