Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $19.05 | $18.51 (-2.83%) | $19.13 | $18.51 | 179,058 | $556.56 M |
| 07/02/2024 | $18.64 | $19.00 (1.93%) | $19.10 | $18.60 | 186,450 | $571.29 M |
| 07/01/2024 | $18.86 | $18.73 (-0.69%) | $19.11 | $18.45 | 240,546 | $563.17 M |
| 06/28/2024 | $18.21 | $18.90 (3.79%) | $19.10 | $18.21 | 450,131 | $568.29 M |
| 06/27/2024 | $17.60 | $18.01 (2.33%) | $18.05 | $17.41 | 211,046 | $541.52 M |
| 06/26/2024 | $16.85 | $17.56 (4.21%) | $17.58 | $16.85 | 306,840 | $527.99 M |
| 06/25/2024 | $17.33 | $17.04 (-1.67%) | $17.39 | $16.89 | 474,476 | $512.36 M |
| 06/24/2024 | $17.05 | $17.42 (2.17%) | $17.56 | $16.95 | 362,056 | $523.78 M |
| 06/21/2024 | $17.13 | $16.88 (-1.46%) | $17.17 | $16.82 | 1.07 M | $507.55 M |
| 06/20/2024 | $16.69 | $17.08 (2.34%) | $17.09 | $16.69 | 342,750 | $513.56 M |
| 06/18/2024 | $16.85 | $16.84 (-0.06%) | $16.93 | $16.49 | 747,854 | $506.35 M |
| 06/17/2024 | $16.25 | $16.82 (3.51%) | $16.85 | $15.99 | 466,423 | $505.74 M |
| 06/14/2024 | $16.74 | $16.33 (-2.45%) | $16.86 | $16.30 | 266,075 | $491.01 M |
| 06/13/2024 | $17.13 | $16.97 (-0.93%) | $17.13 | $16.68 | 374,065 | $510.25 M |
| 06/12/2024 | $17.25 | $17.05 (-1.16%) | $17.73 | $16.84 | 323,286 | $512.66 M |
| 06/11/2024 | $16.40 | $16.59 (1.16%) | $16.69 | $16.24 | 278,457 | $498.83 M |
| 06/10/2024 | $17.25 | $16.64 (-3.54%) | $17.25 | $16.50 | 304,168 | $500.33 M |
| 06/07/2024 | $17.07 | $17.34 (1.58%) | $17.43 | $16.94 | 207,614 | $521.38 M |
| 06/06/2024 | $17.31 | $17.31 (0%) | $17.47 | $17.07 | 191,707 | $520.48 M |
| 06/05/2024 | $17.40 | $17.25 (-0.86%) | $17.50 | $17.15 | 275,751 | $518.67 M |
| 06/04/2024 | $17.59 | $17.22 (-2.1%) | $17.84 | $17.20 | 316,332 | $517.77 M |
| 06/03/2024 | $18.29 | $17.88 (-2.24%) | $18.29 | $17.78 | 417,507 | $537.62 M |
| 05/31/2024 | $17.70 | $18.03 (1.86%) | $18.22 | $17.64 | 279,840 | $542.13 M |
| 05/30/2024 | $17.46 | $17.45 (-0.06%) | $17.68 | $17.31 | 325,346 | $524.69 M |
| 05/29/2024 | $17.50 | $17.10 (-2.29%) | $17.52 | $16.76 | 421,114 | $514.16 M |
| 05/28/2024 | $18.67 | $17.84 (-4.45%) | $18.75 | $17.77 | 406,236 | $536.41 M |
| 05/24/2024 | $19.28 | $18.59 (-3.58%) | $19.28 | $18.50 | 269,953 | $558.96 M |
| 05/23/2024 | $20.40 | $19.12 (-6.27%) | $20.40 | $18.97 | 348,468 | $574.90 M |
| 05/22/2024 | $20.40 | $20.31 (-0.44%) | $20.67 | $20.15 | 222,134 | $610.68 M |
| 05/21/2024 | $20.41 | $20.50 (0.44%) | $20.75 | $20.41 | 273,027 | $616.39 M |
| 05/20/2024 | $20.80 | $20.44 (-1.73%) | $21.07 | $20.39 | 209,137 | $614.59 M |
| 05/17/2024 | $20.81 | $20.72 (-0.43%) | $21.06 | $20.54 | 226,143 | $623.01 M |
| 05/16/2024 | $20.32 | $20.70 (1.87%) | $20.87 | $20.17 | 285,667 | $622.41 M |
| 05/15/2024 | $20.40 | $20.37 (-0.15%) | $20.53 | $20.17 | 280,989 | $612.49 M |
| 05/14/2024 | $20.22 | $20.05 (-0.84%) | $20.36 | $20.02 | 218,959 | $602.86 M |
| 05/13/2024 | $20.08 | $19.97 (-0.55%) | $20.32 | $19.84 | 517,947 | $600.46 M |
| 05/10/2024 | $20.15 | $19.94 (-1.04%) | $20.32 | $19.83 | 270,535 | $599.56 M |
| 05/09/2024 | $19.81 | $20.18 (1.87%) | $20.25 | $19.68 | 184,948 | $606.77 M |
| 05/08/2024 | $19.32 | $19.76 (2.28%) | $19.93 | $19.13 | 275,154 | $594.14 M |
| 05/07/2024 | $20.11 | $19.76 (-1.74%) | $20.26 | $19.72 | 260,498 | $594.14 M |
| 05/06/2024 | $20.19 | $20.09 (-0.5%) | $20.33 | $20.00 | 182,716 | $604.07 M |
| 05/03/2024 | $20.26 | $20.03 (-1.14%) | $20.43 | $20.01 | 251,242 | $602.26 M |
| 05/02/2024 | $19.12 | $19.79 (3.5%) | $19.89 | $19.06 | 413,474 | $595.05 M |
| 05/01/2024 | $18.69 | $18.97 (1.5%) | $19.43 | $18.47 | 478,583 | $570.39 M |
| 04/30/2024 | $18.67 | $18.49 (-0.96%) | $18.99 | $18.40 | 574,540 | $555.96 M |
| 04/29/2024 | $19.70 | $18.96 (-3.76%) | $19.70 | $18.83 | 500,184 | $570.09 M |
| 04/26/2024 | $19.97 | $19.41 (-2.8%) | $20.03 | $19.15 | 389,656 | $583.62 M |
| 04/25/2024 | $21.13 | $19.96 (-5.54%) | $21.13 | $18.60 | 857,337 | $600.16 M |
| 04/24/2024 | $21.86 | $22.24 (1.74%) | $22.31 | $21.82 | 213,277 | $668.71 M |
| 04/23/2024 | $21.72 | $22.27 (2.53%) | $22.55 | $21.56 | 305,784 | $669.61 M |
| 04/22/2024 | $21.52 | $21.80 (1.3%) | $22.05 | $21.34 | 179,142 | $655.48 M |
| 04/19/2024 | $20.25 | $21.62 (6.77%) | $21.64 | $20.05 | 413,588 | $650.07 M |
| 04/18/2024 | $20.54 | $20.52 (-0.1%) | $20.86 | $20.43 | 158,720 | $617.00 M |
| 04/17/2024 | $20.26 | $20.43 (0.84%) | $20.75 | $20.26 | 232,895 | $614.29 M |
| 04/16/2024 | $21.21 | $20.93 (-1.32%) | $21.22 | $20.83 | 237,890 | $629.32 M |
| 04/15/2024 | $21.60 | $21.31 (-1.34%) | $21.77 | $21.02 | 257,337 | $640.75 M |
| 04/12/2024 | $20.99 | $21.33 (1.62%) | $21.37 | $20.77 | 172,442 | $641.35 M |
| 04/11/2024 | $21.33 | $21.20 (-0.61%) | $21.45 | $20.95 | 182,138 | $637.44 M |
| 04/10/2024 | $22.13 | $21.20 (-4.2%) | $22.13 | $21.04 | 534,517 | $637.44 M |
| 04/09/2024 | $22.72 | $22.81 (0.4%) | $23.09 | $22.62 | 154,040 | $685.85 M |
| 04/08/2024 | $22.25 | $22.59 (1.53%) | $22.74 | $22.25 | 118,380 | $679.24 M |
| 04/05/2024 | $22.20 | $22.22 (0.09%) | $22.41 | $21.92 | 119,529 | $668.11 M |
| 04/04/2024 | $22.78 | $22.37 (-1.8%) | $22.82 | $22.29 | 220,367 | $672.62 M |
