Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $22.02 | $22.14 (0.54%) | $22.33 | $21.83 | 214,368 | $516.55 M |
| 07/03/2024 | $22.46 | $22.25 (-0.94%) | $22.58 | $22.06 | 68,519 | $519.12 M |
| 07/02/2024 | $21.72 | $22.46 (3.41%) | $22.54 | $21.72 | 259,716 | $524.02 M |
| 07/01/2024 | $22.19 | $21.74 (-2.03%) | $22.30 | $21.64 | 252,478 | $507.22 M |
| 06/28/2024 | $22.18 | $22.08 (-0.45%) | $22.34 | $21.45 | 1.20 M | $515.15 M |
| 06/27/2024 | $23.49 | $22.14 (-5.75%) | $23.49 | $21.69 | 841,984 | $516.55 M |
| 06/26/2024 | $19.55 | $19.75 (1.02%) | $19.83 | $19.15 | 126,255 | $460.79 M |
| 06/25/2024 | $19.82 | $19.67 (-0.76%) | $19.92 | $19.57 | 142,892 | $458.93 M |
| 06/24/2024 | $19.63 | $19.85 (1.12%) | $19.92 | $19.48 | 185,987 | $463.13 M |
| 06/21/2024 | $19.87 | $19.51 (-1.81%) | $19.87 | $19.30 | 179,692 | $455.19 M |
| 06/20/2024 | $19.59 | $19.80 (1.07%) | $19.88 | $19.50 | 125,417 | $461.96 M |
| 06/18/2024 | $19.94 | $19.66 (-1.4%) | $20.14 | $19.33 | 216,744 | $458.69 M |
| 06/17/2024 | $20.03 | $19.97 (-0.3%) | $20.06 | $19.55 | 246,466 | $465.92 M |
| 06/14/2024 | $19.73 | $20.00 (1.37%) | $20.12 | $19.60 | 181,553 | $466.62 M |
| 06/13/2024 | $19.68 | $19.97 (1.47%) | $20.09 | $19.50 | 243,450 | $465.92 M |
| 06/12/2024 | $19.98 | $19.73 (-1.25%) | $20.19 | $19.65 | 424,298 | $460.33 M |
| 06/11/2024 | $19.13 | $19.60 (2.46%) | $19.61 | $19.13 | 189,529 | $457.29 M |
| 06/10/2024 | $18.94 | $19.32 (2.01%) | $19.39 | $18.85 | 173,079 | $450.76 M |
| 06/07/2024 | $19.02 | $19.09 (0.37%) | $19.27 | $18.91 | 201,830 | $445.39 M |
| 06/06/2024 | $19.13 | $19.27 (0.73%) | $19.30 | $18.77 | 192,339 | $449.59 M |
| 06/05/2024 | $19.13 | $19.13 (0%) | $19.45 | $18.79 | 303,928 | $446.33 M |
| 06/04/2024 | $19.34 | $19.11 (-1.19%) | $19.53 | $19.07 | 237,723 | $445.86 M |
| 06/03/2024 | $19.62 | $19.50 (-0.61%) | $19.85 | $19.31 | 186,968 | $454.96 M |
| 05/31/2024 | $19.57 | $19.48 (-0.46%) | $19.61 | $19.08 | 235,443 | $454.49 M |
| 05/30/2024 | $19.12 | $19.39 (1.41%) | $19.86 | $19.12 | 220,713 | $452.39 M |
| 05/29/2024 | $19.37 | $19.14 (-1.19%) | $19.81 | $19.02 | 260,790 | $446.56 M |
| 05/28/2024 | $19.07 | $19.53 (2.41%) | $19.55 | $18.98 | 216,565 | $455.66 M |
| 05/24/2024 | $18.99 | $18.94 (-0.26%) | $19.16 | $18.82 | 109,924 | $441.89 M |
| 05/23/2024 | $19.33 | $18.93 (-2.07%) | $19.33 | $18.75 | 165,217 | $441.66 M |
| 05/22/2024 | $19.16 | $19.25 (0.47%) | $19.43 | $19.10 | 179,821 | $449.13 M |
| 05/21/2024 | $19.20 | $19.25 (0.26%) | $19.71 | $19.07 | 229,236 | $449.13 M |
| 05/20/2024 | $19.50 | $19.25 (-1.28%) | $19.73 | $19.22 | 190,796 | $449.13 M |
| 05/17/2024 | $20.00 | $19.55 (-2.25%) | $20.19 | $19.23 | 234,375 | $456.13 M |
| 05/16/2024 | $19.91 | $19.90 (-0.05%) | $20.33 | $19.69 | 244,857 | $464.29 M |
| 05/15/2024 | $20.18 | $19.93 (-1.24%) | $20.18 | $19.88 | 156,051 | $464.99 M |
| 05/14/2024 | $20.22 | $20.00 (-1.09%) | $20.64 | $19.90 | 233,891 | $466.62 M |
| 05/13/2024 | $20.31 | $19.98 (-1.62%) | $20.31 | $19.54 | 359,681 | $466.16 M |
| 05/10/2024 | $21.00 | $20.05 (-4.52%) | $21.41 | $19.32 | 790,880 | $467.79 M |
| 05/09/2024 | $22.51 | $22.17 (-1.51%) | $22.72 | $22.05 | 210,706 | $517.25 M |
| 05/08/2024 | $22.16 | $22.53 (1.67%) | $22.61 | $22.14 | 203,261 | $525.65 M |
| 05/07/2024 | $22.56 | $22.28 (-1.24%) | $22.61 | $22.11 | 178,486 | $519.82 M |
| 05/06/2024 | $22.45 | $22.47 (0.09%) | $22.59 | $22.29 | 124,696 | $522.82 M |
| 05/03/2024 | $22.68 | $22.40 (-1.23%) | $22.74 | $22.34 | 125,013 | $521.19 M |
| 05/02/2024 | $22.57 | $22.26 (-1.37%) | $22.57 | $22.04 | 161,782 | $517.93 M |
| 05/01/2024 | $22.78 | $22.25 (-2.33%) | $22.96 | $22.21 | 266,522 | $517.70 M |
| 04/30/2024 | $22.86 | $22.71 (-0.66%) | $23.15 | $22.67 | 199,399 | $528.40 M |
| 04/29/2024 | $23.14 | $23.11 (-0.13%) | $23.39 | $22.89 | 92,537 | $537.71 M |
| 04/26/2024 | $23.30 | $23.10 (-0.86%) | $23.48 | $23.05 | 91,264 | $537.47 M |
| 04/25/2024 | $23.19 | $23.15 (-0.17%) | $23.30 | $22.97 | 99,003 | $538.64 M |
| 04/24/2024 | $23.50 | $23.46 (-0.17%) | $23.86 | $23.18 | 345,615 | $545.85 M |
| 04/23/2024 | $22.63 | $23.47 (3.71%) | $23.53 | $22.63 | 143,277 | $546.08 M |
| 04/22/2024 | $22.75 | $22.52 (-1.01%) | $22.81 | $22.31 | 185,860 | $523.98 M |
| 04/19/2024 | $22.35 | $22.33 (-0.09%) | $22.73 | $22.10 | 163,779 | $519.56 M |
| 04/18/2024 | $22.55 | $22.47 (-0.35%) | $22.90 | $22.28 | 230,940 | $522.82 M |
| 04/17/2024 | $22.56 | $22.54 (-0.09%) | $22.73 | $22.22 | 181,865 | $524.44 M |
| 04/16/2024 | $22.58 | $22.58 (0%) | $22.71 | $22.08 | 146,245 | $525.38 M |
| 04/15/2024 | $23.12 | $22.81 (-1.34%) | $23.22 | $22.74 | 133,356 | $530.73 M |
| 04/12/2024 | $23.67 | $22.98 (-2.92%) | $23.79 | $22.94 | 193,156 | $534.68 M |
| 04/11/2024 | $23.00 | $23.79 (3.43%) | $23.84 | $22.78 | 167,509 | $553.53 M |
| 04/10/2024 | $22.91 | $22.80 (-0.48%) | $23.09 | $22.47 | 160,012 | $530.49 M |
| 04/09/2024 | $23.31 | $23.45 (0.6%) | $23.58 | $23.19 | 147,571 | $545.62 M |
| 04/08/2024 | $22.71 | $23.16 (1.98%) | $23.37 | $22.71 | 191,126 | $538.87 M |
