Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/01/2024 | $22.59 | $23.22 (2.79%) | $23.49 | $22.59 | 113,417 | $358.45 M |
| 06/28/2024 | $22.61 | $22.80 (0.84%) | $23.29 | $22.39 | 255,321 | $351.96 M |
| 06/27/2024 | $22.28 | $22.60 (1.44%) | $22.65 | $22.05 | 89,199 | $348.88 M |
| 06/26/2024 | $21.98 | $22.10 (0.55%) | $22.24 | $21.69 | 147,329 | $341.16 M |
| 06/25/2024 | $21.78 | $22.14 (1.65%) | $22.24 | $21.31 | 177,431 | $341.78 M |
| 06/24/2024 | $22.05 | $21.67 (-1.72%) | $22.17 | $21.61 | 350,728 | $334.52 M |
| 06/21/2024 | $22.20 | $21.94 (-1.17%) | $23.01 | $21.91 | 2.25 M | $338.69 M |
| 06/20/2024 | $21.54 | $22.13 (2.74%) | $22.15 | $21.25 | 225,249 | $341.62 M |
| 06/18/2024 | $21.17 | $21.55 (1.79%) | $21.76 | $21.04 | 172,172 | $332.67 M |
| 06/17/2024 | $20.97 | $21.19 (1.05%) | $21.29 | $20.06 | 173,500 | $327.11 M |
| 06/14/2024 | $21.05 | $21.10 (0.24%) | $21.21 | $20.55 | 160,107 | $325.72 M |
| 06/13/2024 | $22.27 | $21.25 (-4.58%) | $22.27 | $21.09 | 160,872 | $328.04 M |
| 06/12/2024 | $22.75 | $22.30 (-1.98%) | $23.15 | $22.18 | 181,261 | $344.25 M |
| 06/11/2024 | $21.60 | $22.04 (2.04%) | $22.11 | $20.89 | 304,634 | $340.23 M |
| 06/10/2024 | $22.50 | $21.83 (-2.98%) | $22.53 | $20.03 | 500,020 | $336.99 M |
| 06/07/2024 | $23.35 | $23.20 (-0.64%) | $23.66 | $22.88 | 155,608 | $358.14 M |
| 06/06/2024 | $23.39 | $23.64 (1.07%) | $23.86 | $23.23 | 136,257 | $364.93 M |
| 06/05/2024 | $23.09 | $23.56 (2.04%) | $23.62 | $22.67 | 107,100 | $363.70 M |
| 06/04/2024 | $23.08 | $23.08 (0%) | $23.49 | $22.34 | 232,712 | $356.29 M |
| 06/03/2024 | $24.46 | $23.19 (-5.19%) | $24.60 | $23.19 | 100,141 | $357.98 M |
| 05/31/2024 | $23.83 | $24.34 (2.14%) | $24.73 | $23.83 | 120,125 | $375.74 M |
| 05/30/2024 | $23.01 | $23.68 (2.91%) | $24.39 | $22.85 | 92,694 | $365.55 M |
| 05/29/2024 | $23.26 | $22.73 (-2.28%) | $23.98 | $22.62 | 73,337 | $350.88 M |
| 05/28/2024 | $23.56 | $23.62 (0.25%) | $24.04 | $23.28 | 70,652 | $364.62 M |
| 05/24/2024 | $23.26 | $23.54 (1.2%) | $23.61 | $22.84 | 119,367 | $363.39 M |
| 05/23/2024 | $23.92 | $23.02 (-3.76%) | $23.92 | $22.66 | 135,008 | $355.36 M |
| 05/22/2024 | $25.70 | $23.98 (-6.69%) | $25.70 | $23.79 | 96,452 | $370.18 M |
| 05/21/2024 | $25.85 | $25.68 (-0.66%) | $26.03 | $25.45 | 97,719 | $396.42 M |
| 05/20/2024 | $26.14 | $25.94 (-0.77%) | $26.63 | $25.74 | 102,718 | $400.44 M |
| 05/17/2024 | $26.41 | $26.05 (-1.36%) | $27.09 | $26.00 | 116,553 | $402.13 M |
| 05/16/2024 | $25.93 | $26.44 (1.97%) | $26.44 | $25.47 | 96,979 | $408.15 M |
| 05/15/2024 | $26.61 | $25.92 (-2.59%) | $26.66 | $25.78 | 109,058 | $400.13 M |
| 05/14/2024 | $25.92 | $26.22 (1.16%) | $26.25 | $25.59 | 84,709 | $404.76 M |
| 05/13/2024 | $24.82 | $25.50 (2.74%) | $25.87 | $24.49 | 112,978 | $393.64 M |
| 05/10/2024 | $24.14 | $24.79 (2.69%) | $25.02 | $22.47 | 316,909 | $382.68 M |
| 05/09/2024 | $23.67 | $24.08 (1.73%) | $24.30 | $23.10 | 136,559 | $371.72 M |
| 05/08/2024 | $22.08 | $23.71 (7.38%) | $23.84 | $22.08 | 121,005 | $366.01 M |
| 05/07/2024 | $22.10 | $22.44 (1.54%) | $22.62 | $21.94 | 140,994 | $346.41 M |
| 05/06/2024 | $21.71 | $22.09 (1.75%) | $22.33 | $21.70 | 134,952 | $341.00 M |
| 05/03/2024 | $21.13 | $21.62 (2.32%) | $21.69 | $20.85 | 115,073 | $333.75 M |
| 05/02/2024 | $20.41 | $21.03 (3.04%) | $21.20 | $20.41 | 157,466 | $324.64 M |
| 05/01/2024 | $19.16 | $20.16 (5.22%) | $20.88 | $19.16 | 145,570 | $311.21 M |
| 04/30/2024 | $19.79 | $19.08 (-3.59%) | $20.46 | $19.06 | 237,058 | $294.54 M |
| 04/29/2024 | $19.60 | $19.77 (0.87%) | $20.67 | $19.54 | 209,352 | $305.19 M |
| 04/26/2024 | $19.36 | $19.52 (0.83%) | $20.46 | $18.41 | 310,218 | $301.33 M |
| 04/25/2024 | $24.72 | $19.30 (-21.93%) | $24.72 | $18.20 | 440,202 | $297.93 M |
| 04/24/2024 | $27.88 | $28.72 (3.01%) | $28.76 | $27.88 | 61,538 | $443.35 M |
| 04/23/2024 | $27.97 | $28.26 (1.04%) | $28.71 | $27.97 | 48,906 | $436.25 M |
| 04/22/2024 | $28.49 | $28.07 (-1.47%) | $28.53 | $27.97 | 69,080 | $433.32 M |
| 04/19/2024 | $27.20 | $28.32 (4.12%) | $28.40 | $27.20 | 69,651 | $437.18 M |
| 04/18/2024 | $27.19 | $27.34 (0.55%) | $28.10 | $27.19 | 64,828 | $422.05 M |
| 04/17/2024 | $26.90 | $27.17 (1%) | $27.68 | $26.85 | 63,744 | $419.42 M |
| 04/16/2024 | $27.57 | $26.90 (-2.43%) | $27.57 | $26.85 | 61,414 | $415.26 M |
| 04/15/2024 | $27.33 | $27.62 (1.06%) | $27.69 | $26.97 | 70,168 | $426.37 M |
| 04/12/2024 | $27.86 | $27.33 (-1.9%) | $28.08 | $27.15 | 51,544 | $421.89 M |
| 04/11/2024 | $27.59 | $27.93 (1.23%) | $28.11 | $27.33 | 60,908 | $431.16 M |
| 04/10/2024 | $28.06 | $27.31 (-2.67%) | $28.09 | $26.68 | 68,549 | $421.58 M |
| 04/09/2024 | $28.18 | $28.47 (1.03%) | $28.68 | $28.18 | 45,797 | $439.49 M |
| 04/08/2024 | $28.44 | $28.03 (-1.44%) | $28.73 | $27.97 | 68,493 | $432.70 M |
| 04/05/2024 | $28.72 | $28.30 (-1.46%) | $28.86 | $28.30 | 35,730 | $436.87 M |
| 04/04/2024 | $29.87 | $28.94 (-3.11%) | $30.15 | $28.94 | 51,968 | $446.75 M |
| 04/03/2024 | $28.60 | $29.44 (2.94%) | $29.63 | $28.60 | 62,351 | $454.47 M |
| 04/02/2024 | $30.07 | $28.89 (-3.92%) | $30.07 | $28.74 | 102,113 | $445.97 M |
