Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $18.20 | $17.58 (-3.41%) | $18.25 | $17.11 | 22,756 | $222.86 M |
| 07/03/2024 | $18.75 | $19.05 (1.6%) | $19.37 | $18.75 | 2,691 | $241.50 M |
| 07/02/2024 | $17.60 | $18.66 (6.02%) | $19.10 | $17.41 | 11,461 | $236.55 M |
| 07/01/2024 | $18.60 | $17.74 (-4.62%) | $18.60 | $17.70 | 35,573 | $224.89 M |
| 06/28/2024 | $17.49 | $18.92 (8.18%) | $20.00 | $16.00 | 112,787 | $239.85 M |
| 06/27/2024 | $17.35 | $17.53 (1.04%) | $17.53 | $17.01 | 10,375 | $222.23 M |
| 06/26/2024 | $17.89 | $17.25 (-3.58%) | $18.06 | $17.02 | 23,598 | $218.68 M |
| 06/25/2024 | $17.67 | $18.12 (2.55%) | $18.12 | $17.16 | 10,591 | $229.71 M |
| 06/24/2024 | $18.08 | $17.67 (-2.27%) | $18.08 | $17.51 | 8,527 | $224.00 M |
| 06/21/2024 | $18.20 | $18.17 (-0.16%) | $18.97 | $18.17 | 21,976 | $230.34 M |
| 06/20/2024 | $18.49 | $18.30 (-1.03%) | $18.91 | $17.75 | 6,336 | $231.99 M |
| 06/18/2024 | $18.46 | $17.60 (-4.66%) | $18.46 | $17.60 | 12,775 | $223.12 M |
| 06/17/2024 | $18.05 | $18.20 (0.83%) | $18.20 | $17.56 | 13,746 | $230.72 M |
| 06/14/2024 | $18.64 | $17.74 (-4.83%) | $18.77 | $17.71 | 29,237 | $224.89 M |
| 06/13/2024 | $19.36 | $19.04 (-1.65%) | $19.36 | $19.04 | 3,809 | $241.37 M |
| 06/12/2024 | $19.95 | $19.73 (-1.1%) | $20.10 | $19.44 | 6,159 | $250.12 M |
| 06/11/2024 | $18.61 | $19.53 (4.94%) | $19.53 | $18.61 | 5,800 | $247.58 M |
| 06/10/2024 | $18.95 | $18.60 (-1.85%) | $19.38 | $18.46 | 7,371 | $235.79 M |
| 06/07/2024 | $18.67 | $18.61 (-0.32%) | $20.49 | $18.58 | 11,952 | $235.92 M |
| 06/06/2024 | $19.25 | $18.73 (-2.7%) | $19.85 | $18.73 | 15,525 | $237.44 M |
| 06/05/2024 | $19.75 | $19.88 (0.66%) | $20.10 | $19.53 | 8,226 | $252.02 M |
| 06/04/2024 | $19.75 | $19.45 (-1.52%) | $19.75 | $19.21 | 8,263 | $246.57 M |
| 06/03/2024 | $20.91 | $20.16 (-3.59%) | $20.91 | $20.16 | 8,671 | $255.57 M |
| 05/31/2024 | $21.29 | $20.95 (-1.6%) | $21.29 | $20.63 | 7,111 | $265.58 M |
| 05/30/2024 | $20.34 | $20.88 (2.65%) | $21.07 | $19.86 | 11,732 | $264.70 M |
| 05/29/2024 | $20.61 | $19.85 (-3.69%) | $21.25 | $19.85 | 13,267 | $251.64 M |
| 05/28/2024 | $21.57 | $20.91 (-3.06%) | $21.59 | $20.88 | 71,532 | $265.08 M |
| 05/24/2024 | $20.89 | $21.94 (5.03%) | $21.94 | $20.89 | 14,028 | $278.13 M |
| 05/23/2024 | $21.56 | $20.80 (-3.53%) | $21.90 | $20.80 | 10,095 | $263.68 M |
| 05/22/2024 | $21.57 | $21.68 (0.51%) | $22.00 | $21.46 | 5,756 | $274.84 M |
| 05/21/2024 | $21.02 | $22.04 (4.85%) | $22.04 | $21.02 | 8,156 | $279.40 M |
| 05/20/2024 | $20.21 | $21.53 (6.53%) | $21.53 | $19.76 | 69,790 | $272.94 M |
| 05/17/2024 | $20.44 | $20.28 (-0.78%) | $21.17 | $20.16 | 11,698 | $257.09 M |
| 05/16/2024 | $21.77 | $20.25 (-6.98%) | $21.77 | $20.25 | 10,946 | $256.71 M |
| 05/15/2024 | $20.18 | $20.38 (0.99%) | $21.00 | $20.18 | 8,801 | $258.36 M |
| 05/14/2024 | $21.40 | $20.54 (-4.02%) | $21.40 | $20.36 | 8,002 | $260.39 M |
| 05/13/2024 | $22.24 | $20.35 (-8.5%) | $22.24 | $20.35 | 9,097 | $257.98 M |
| 05/10/2024 | $21.87 | $20.82 (-4.8%) | $21.87 | $20.82 | 7,128 | $263.94 M |
| 05/09/2024 | $21.01 | $22.40 (6.62%) | $22.40 | $21.01 | 9,218 | $283.96 M |
| 05/08/2024 | $22.06 | $21.51 (-2.49%) | $22.48 | $21.51 | 4,219 | $272.68 M |
| 05/07/2024 | $23.16 | $22.39 (-3.32%) | $23.75 | $22.01 | 25,345 | $283.84 M |
| 05/06/2024 | $22.60 | $22.84 (1.06%) | $23.17 | $22.55 | 6,637 | $289.13 M |
| 05/03/2024 | $23.69 | $22.80 (-3.76%) | $23.69 | $21.87 | 6,331 | $288.63 M |
| 05/02/2024 | $21.66 | $23.24 (7.29%) | $23.30 | $21.59 | 7,968 | $294.20 M |
| 05/01/2024 | $21.64 | $21.67 (0.14%) | $21.91 | $21.29 | 7,638 | $274.32 M |
| 04/30/2024 | $21.04 | $20.52 (-2.47%) | $21.77 | $20.52 | 10,818 | $259.76 M |
| 04/29/2024 | $20.75 | $21.47 (3.47%) | $21.71 | $20.75 | 2,980 | $271.79 M |
| 04/26/2024 | $21.16 | $21.44 (1.32%) | $21.44 | $20.55 | 6,661 | $271.41 M |
| 04/25/2024 | $20.85 | $20.02 (-3.98%) | $20.98 | $20.02 | 9,058 | $253.43 M |
| 04/24/2024 | $21.40 | $20.69 (-3.32%) | $21.84 | $20.69 | 10,788 | $261.91 M |
| 04/23/2024 | $21.54 | $21.26 (-1.3%) | $22.43 | $21.02 | 5,955 | $269.13 M |
| 04/22/2024 | $21.08 | $21.82 (3.51%) | $22.26 | $21.08 | 7,163 | $276.22 M |
| 04/19/2024 | $21.33 | $21.98 (3.05%) | $22.17 | $21.33 | 18,047 | $278.24 M |
| 04/18/2024 | $21.19 | $21.44 (1.18%) | $21.44 | $21.19 | 6,901 | $271.41 M |
| 04/17/2024 | $21.43 | $21.24 (-0.89%) | $21.63 | $20.02 | 4,953 | $268.88 M |
| 04/16/2024 | $21.24 | $21.29 (0.24%) | $21.94 | $20.63 | 8,969 | $269.51 M |
| 04/15/2024 | $22.36 | $21.70 (-2.95%) | $22.36 | $21.25 | 7,239 | $274.70 M |
| 04/12/2024 | $22.54 | $22.00 (-2.4%) | $22.54 | $22.00 | 5,503 | $278.50 M |
| 04/11/2024 | $22.50 | $22.82 (1.42%) | $23.45 | $22.50 | 6,421 | $288.88 M |
| 04/10/2024 | $24.35 | $22.98 (-5.63%) | $24.35 | $22.22 | 14,160 | $290.90 M |
| 04/09/2024 | $24.21 | $23.46 (-3.1%) | $24.74 | $23.00 | 21,668 | $296.98 M |
| 04/08/2024 | $22.82 | $24.10 (5.61%) | $24.73 | $22.82 | 13,012 | $305.08 M |
