Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $15.70 | $15.63 (-0.45%) | $15.70 | $15.59 | 29,031 | |
| 07/01/2024 | $15.85 | $15.54 (-1.96%) | $16.01 | $15.17 | 962,415 | $984.32 M |
| 06/28/2024 | $16.75 | $15.86 (-5.31%) | $16.87 | $15.81 | 2.36 M | $1.00 B |
| 06/27/2024 | $16.64 | $16.60 (-0.24%) | $16.74 | $16.48 | 612,949 | $1.05 B |
| 06/26/2024 | $15.99 | $16.51 (3.25%) | $16.83 | $15.80 | 875,937 | $1.05 B |
| 06/25/2024 | $15.70 | $16.03 (2.1%) | $16.11 | $15.39 | 978,696 | $1.02 B |
| 06/24/2024 | $15.03 | $15.78 (4.99%) | $15.85 | $15.01 | 842,261 | $999.52 M |
| 06/21/2024 | $14.79 | $15.00 (1.42%) | $15.01 | $14.63 | 2.30 M | $950.12 M |
| 06/20/2024 | $14.85 | $14.79 (-0.4%) | $15.09 | $14.54 | 704,748 | $936.81 M |
| 06/18/2024 | $14.84 | $14.88 (0.27%) | $14.96 | $14.48 | 1.02 M | $942.51 M |
| 06/17/2024 | $15.00 | $14.85 (-1%) | $15.20 | $14.40 | 1.66 M | $940.61 M |
| 06/14/2024 | $15.61 | $15.12 (-3.14%) | $15.61 | $15.03 | 916,085 | $957.72 M |
| 06/13/2024 | $16.05 | $15.63 (-2.62%) | $16.15 | $15.36 | 1.40 M | $990.02 M |
| 06/12/2024 | $17.02 | $16.18 (-4.94%) | $17.08 | $16.04 | 740,529 | $1.02 B |
| 06/11/2024 | $16.55 | $16.64 (0.54%) | $16.75 | $16.26 | 699,769 | $1.05 B |
| 06/10/2024 | $16.53 | $16.68 (0.91%) | $16.81 | $16.13 | 649,436 | $1.06 B |
| 06/07/2024 | $16.83 | $16.67 (-0.95%) | $16.98 | $16.60 | 634,865 | $1.06 B |
| 06/06/2024 | $16.63 | $17.10 (2.83%) | $17.30 | $16.60 | 543,651 | $1.08 B |
| 06/05/2024 | $17.13 | $16.86 (-1.58%) | $17.22 | $16.81 | 746,022 | $1.07 B |
| 06/04/2024 | $17.42 | $17.11 (-1.78%) | $17.42 | $16.92 | 813,186 | $1.08 B |
| 06/03/2024 | $17.50 | $17.58 (0.46%) | $17.71 | $17.12 | 1.16 M | $1.11 B |
| 05/31/2024 | $17.19 | $17.17 (-0.12%) | $17.35 | $16.74 | 1.10 M | $1.09 B |
| 05/30/2024 | $17.14 | $16.98 (-0.93%) | $17.80 | $16.89 | 2.24 M | $1.08 B |
| 05/29/2024 | $17.79 | $17.00 (-4.44%) | $17.85 | $16.86 | 1.52 M | $1.08 B |
| 05/28/2024 | $18.49 | $18.04 (-2.43%) | $18.62 | $18.02 | 1.18 M | $1.14 B |
| 05/24/2024 | $18.67 | $18.27 (-2.14%) | $18.68 | $18.24 | 688,684 | $1.16 B |
| 05/23/2024 | $19.40 | $18.56 (-4.33%) | $19.58 | $18.41 | 820,999 | $1.18 B |
| 05/22/2024 | $19.17 | $19.40 (1.2%) | $19.80 | $18.94 | 1.11 M | $1.23 B |
| 05/21/2024 | $18.97 | $19.21 (1.27%) | $19.32 | $18.87 | 3.07 M | $1.22 B |
| 05/20/2024 | $19.07 | $19.14 (0.37%) | $19.36 | $18.87 | 525,997 | $1.21 B |
| 05/17/2024 | $19.13 | $19.16 (0.16%) | $19.46 | $18.85 | 778,291 | $1.21 B |
| 05/16/2024 | $18.95 | $19.08 (0.69%) | $19.23 | $18.42 | 965,618 | $1.21 B |
| 05/15/2024 | $20.34 | $19.02 (-6.49%) | $20.40 | $18.92 | 1.00 M | $1.20 B |
| 05/14/2024 | $20.23 | $20.24 (0.05%) | $20.54 | $19.83 | 1.22 M | $1.28 B |
| 05/13/2024 | $19.98 | $19.78 (-1%) | $20.39 | $19.66 | 1.04 M | $1.25 B |
| 05/10/2024 | $20.26 | $19.98 (-1.38%) | $20.39 | $19.44 | 714,917 | $1.27 B |
| 05/09/2024 | $19.53 | $20.19 (3.38%) | $20.21 | $19.39 | 899,682 | $1.28 B |
| 05/08/2024 | $19.18 | $19.58 (2.09%) | $19.63 | $18.75 | 1.37 M | $1.24 B |
| 05/07/2024 | $19.79 | $19.28 (-2.58%) | $20.10 | $19.27 | 2.24 M | $1.22 B |
| 05/06/2024 | $20.50 | $19.90 (-2.93%) | $20.82 | $19.66 | 1.21 M | $1.26 B |
| 05/03/2024 | $20.30 | $20.17 (-0.64%) | $20.49 | $19.71 | 1.81 M | $1.28 B |
| 05/02/2024 | $20.20 | $20.74 (2.67%) | $20.81 | $19.79 | 1.36 M | $1.31 B |
| 05/01/2024 | $20.55 | $20.12 (-2.09%) | $20.83 | $20.02 | 1.72 M | $1.27 B |
| 04/30/2024 | $21.52 | $20.67 (-3.95%) | $21.60 | $20.64 | 986,583 | $1.31 B |
| 04/29/2024 | $21.43 | $21.74 (1.45%) | $21.81 | $21.39 | 679,104 | $1.38 B |
| 04/26/2024 | $21.03 | $21.40 (1.76%) | $21.48 | $20.71 | 851,611 | $1.36 B |
| 04/25/2024 | $21.63 | $21.16 (-2.17%) | $21.66 | $20.95 | 945,981 | $1.34 B |
| 04/24/2024 | $22.08 | $21.75 (-1.49%) | $22.39 | $21.64 | 587,743 | $1.38 B |
| 04/23/2024 | $22.11 | $22.27 (0.72%) | $22.75 | $21.94 | 759,948 | $1.41 B |
| 04/22/2024 | $22.15 | $22.12 (-0.14%) | $22.21 | $21.35 | 987,248 | $1.40 B |
| 04/19/2024 | $21.11 | $22.23 (5.31%) | $22.43 | $21.11 | 4.83 M | $1.41 B |
| 04/18/2024 | $20.91 | $21.14 (1.1%) | $21.39 | $20.66 | 938,425 | $1.34 B |
| 04/17/2024 | $21.33 | $20.93 (-1.88%) | $21.52 | $20.81 | 1.13 M | $1.33 B |
| 04/16/2024 | $20.65 | $21.11 (2.23%) | $21.30 | $20.53 | 903,438 | $1.34 B |
| 04/15/2024 | $20.67 | $20.93 (1.26%) | $21.52 | $20.48 | 2.84 M | $1.33 B |
| 04/12/2024 | $22.58 | $21.93 (-2.88%) | $23.21 | $21.58 | 1.19 M | $1.39 B |
| 04/11/2024 | $23.09 | $22.38 (-3.07%) | $23.10 | $22.04 | 1.05 M | $1.42 B |
| 04/10/2024 | $22.33 | $23.11 (3.49%) | $23.50 | $22.23 | 1.01 M | $1.46 B |
| 04/09/2024 | $22.91 | $23.06 (0.65%) | $23.32 | $22.52 | 699,437 | $1.46 B |
| 04/08/2024 | $23.55 | $22.73 (-3.48%) | $23.76 | $22.49 | 929,615 | $1.44 B |
| 04/05/2024 | $23.45 | $23.44 (-0.04%) | $23.66 | $22.89 | 666,614 | $1.48 B |
| 04/04/2024 | $23.26 | $23.40 (0.6%) | $24.04 | $23.18 | 1.07 M | $1.48 B |
| 04/03/2024 | $23.33 | $23.08 (-1.07%) | $23.67 | $22.94 | 993,311 | $1.46 B |
| 04/02/2024 | $22.68 | $23.33 (2.87%) | $23.39 | $22.32 | 874,117 | $1.48 B |
