Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $17.68 | $17.65 (-0.17%) | $17.72 | $17.53 | 5.39 M | $12.43 B |
| 07/01/2024 | $17.89 | $17.63 (-1.45%) | $18.02 | $17.60 | 4.54 M | $12.41 B |
| 06/28/2024 | $17.96 | $17.98 (0.11%) | $18.02 | $17.80 | 11.01 M | $12.66 B |
| 06/27/2024 | $17.85 | $18.02 (0.95%) | $18.02 | $17.75 | 3.90 M | $12.69 B |
| 06/26/2024 | $17.94 | $17.86 (-0.45%) | $18.07 | $17.70 | 8.92 M | $12.57 B |
| 06/25/2024 | $18.18 | $18.08 (-0.55%) | $18.25 | $17.94 | 4.66 M | $12.73 B |
| 06/24/2024 | $18.34 | $18.11 (-1.25%) | $18.48 | $18.10 | 5.54 M | $12.75 B |
| 06/21/2024 | $18.12 | $18.33 (1.16%) | $18.39 | $17.98 | 11.59 M | $12.90 B |
| 06/20/2024 | $17.90 | $18.06 (0.89%) | $18.13 | $17.84 | 3.60 M | $12.71 B |
| 06/18/2024 | $18.00 | $17.94 (-0.33%) | $18.15 | $17.84 | 4.11 M | $12.63 B |
| 06/17/2024 | $17.79 | $17.96 (0.96%) | $17.99 | $17.70 | 2.82 M | $12.64 B |
| 06/14/2024 | $18.16 | $17.82 (-1.87%) | $18.21 | $17.70 | 5.10 M | $12.55 B |
| 06/13/2024 | $18.36 | $18.30 (-0.33%) | $18.39 | $18.03 | 4.76 M | $12.88 B |
| 06/12/2024 | $18.35 | $18.33 (-0.11%) | $18.54 | $18.23 | 5.02 M | $12.90 B |
| 06/11/2024 | $18.07 | $17.97 (-0.55%) | $18.15 | $17.95 | 5.97 M | $12.65 B |
| 06/10/2024 | $17.77 | $18.11 (1.91%) | $18.16 | $17.71 | 8.53 M | $12.75 B |
| 06/07/2024 | $17.75 | $17.81 (0.34%) | $17.90 | $17.69 | 8.27 M | $12.54 B |
| 06/06/2024 | $18.03 | $17.98 (-0.28%) | $18.23 | $17.94 | 5.37 M | $12.66 B |
| 06/05/2024 | $18.07 | $18.10 (0.17%) | $18.16 | $17.86 | 5.05 M | $12.74 B |
| 06/04/2024 | $18.04 | $18.01 (-0.17%) | $18.28 | $18.00 | 7.80 M | $12.68 B |
| 06/03/2024 | $18.05 | $18.15 (0.55%) | $18.18 | $17.94 | 5.60 M | $12.78 B |
| 05/31/2024 | $17.85 | $17.94 (0.5%) | $17.98 | $17.73 | 11.10 M | $12.63 B |
| 05/30/2024 | $17.93 | $17.81 (-0.67%) | $18.01 | $17.72 | 6.60 M | $12.54 B |
| 05/29/2024 | $17.99 | $17.79 (-1.11%) | $18.02 | $17.54 | 6.96 M | $12.52 B |
| 05/28/2024 | $18.32 | $18.17 (-0.82%) | $18.39 | $18.00 | 4.41 M | $12.79 B |
| 05/24/2024 | $18.28 | $18.30 (0.11%) | $18.41 | $18.17 | 3.39 M | $12.88 B |
| 05/23/2024 | $18.50 | $18.15 (-1.89%) | $18.52 | $18.10 | 5.46 M | $12.78 B |
| 05/22/2024 | $18.36 | $18.41 (0.27%) | $18.57 | $18.31 | 4.44 M | $12.96 B |
| 05/21/2024 | $18.34 | $18.34 (0%) | $18.44 | $18.22 | 5.48 M | $12.91 B |
| 05/20/2024 | $18.47 | $18.38 (-0.49%) | $18.50 | $18.32 | 8.42 M | $12.94 B |
| 05/17/2024 | $18.87 | $18.42 (-2.38%) | $18.87 | $18.27 | 5.61 M | $12.97 B |
| 05/16/2024 | $18.54 | $18.75 (1.13%) | $18.81 | $18.42 | 5.56 M | $13.20 B |
| 05/15/2024 | $18.71 | $18.48 (-1.23%) | $18.76 | $18.42 | 5.73 M | $13.01 B |
| 05/14/2024 | $18.50 | $18.53 (0.16%) | $18.65 | $18.48 | 6.04 M | $13.05 B |
| 05/13/2024 | $18.52 | $18.45 (-0.38%) | $18.64 | $18.35 | 6.10 M | $12.99 B |
| 05/10/2024 | $18.45 | $18.34 (-0.6%) | $18.50 | $18.20 | 7.46 M | $12.91 B |
| 05/09/2024 | $18.23 | $18.42 (1.04%) | $18.49 | $18.09 | 7.73 M | $12.97 B |
| 05/08/2024 | $18.63 | $18.23 (-2.15%) | $18.71 | $18.20 | 7.32 M | $12.83 B |
| 05/07/2024 | $19.04 | $18.72 (-1.68%) | $19.11 | $18.64 | 4.81 M | $13.18 B |
| 05/06/2024 | $18.82 | $18.77 (-0.27%) | $18.90 | $18.64 | 4.27 M | $13.21 B |
| 05/03/2024 | $18.60 | $18.65 (0.27%) | $18.84 | $18.43 | 6.34 M | $13.13 B |
| 05/02/2024 | $18.98 | $18.45 (-2.79%) | $19.15 | $17.78 | 12.14 M | $12.99 B |
| 05/01/2024 | $18.79 | $18.84 (0.27%) | $19.26 | $18.79 | 8.87 M | $13.26 B |
| 04/30/2024 | $18.96 | $18.87 (-0.47%) | $19.15 | $18.82 | 7.73 M | $13.28 B |
| 04/29/2024 | $18.94 | $19.19 (1.32%) | $19.87 | $18.91 | 6.36 M | $13.51 B |
| 04/26/2024 | $18.90 | $18.86 (-0.21%) | $19.18 | $18.82 | 3.95 M | $13.28 B |
| 04/25/2024 | $19.10 | $18.89 (-1.1%) | $19.32 | $18.88 | 4.05 M | $13.30 B |
| 04/24/2024 | $19.32 | $19.33 (0.05%) | $19.52 | $19.20 | 4.81 M | $13.61 B |
| 04/23/2024 | $19.00 | $19.29 (1.53%) | $19.43 | $19.00 | 6.39 M | $13.58 B |
| 04/22/2024 | $18.77 | $19.00 (1.23%) | $19.04 | $18.73 | 4.63 M | $13.38 B |
| 04/19/2024 | $18.65 | $18.71 (0.32%) | $18.79 | $18.52 | 3.95 M | $13.17 B |
| 04/18/2024 | $18.86 | $18.59 (-1.43%) | $18.86 | $18.47 | 4.94 M | $13.09 B |
| 04/17/2024 | $19.21 | $18.74 (-2.45%) | $19.27 | $18.67 | 8.12 M | $13.19 B |
| 04/16/2024 | $19.68 | $19.08 (-3.05%) | $19.68 | $19.03 | 6.17 M | $13.43 B |
| 04/15/2024 | $20.14 | $19.57 (-2.83%) | $20.22 | $19.50 | 5.50 M | $13.78 B |
| 04/12/2024 | $20.24 | $20.00 (-1.19%) | $20.33 | $19.90 | 3.60 M | $14.08 B |
| 04/11/2024 | $20.18 | $20.35 (0.84%) | $20.48 | $20.01 | 4.13 M | $14.33 B |
| 04/10/2024 | $20.50 | $20.14 (-1.76%) | $20.59 | $20.11 | 4.26 M | $14.18 B |
| 04/09/2024 | $20.60 | $20.72 (0.58%) | $20.73 | $20.31 | 3.29 M | $14.59 B |
| 04/08/2024 | $20.23 | $20.55 (1.58%) | $20.64 | $20.23 | 4.47 M | $14.47 B |
| 04/05/2024 | $20.12 | $20.28 (0.8%) | $20.40 | $20.02 | 3.82 M | $14.28 B |
| 04/04/2024 | $20.51 | $20.08 (-2.1%) | $20.60 | $20.01 | 3.93 M | $14.14 B |
| 04/03/2024 | $20.31 | $20.28 (-0.15%) | $20.37 | $20.15 | 3.91 M | $14.28 B |
