Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $21.69 | $21.50 (-0.88%) | $21.82 | $21.10 | 307,807 | $1.77 B |
| 07/02/2024 | $21.37 | $21.53 (0.75%) | $21.99 | $21.37 | 623,267 | $1.77 B |
| 07/01/2024 | $20.15 | $21.28 (5.61%) | $21.33 | $20.04 | 788,869 | $1.75 B |
| 06/28/2024 | $20.37 | $20.14 (-1.13%) | $20.58 | $19.83 | 1.38 M | $1.66 B |
| 06/27/2024 | $20.53 | $20.03 (-2.44%) | $20.63 | $20.01 | 522,402 | $1.65 B |
| 06/26/2024 | $20.43 | $20.44 (0.05%) | $20.53 | $20.14 | 654,998 | $1.68 B |
| 06/25/2024 | $20.36 | $20.56 (0.98%) | $20.61 | $19.96 | 689,893 | $1.69 B |
| 06/24/2024 | $20.01 | $20.33 (1.6%) | $20.90 | $19.85 | 848,658 | $1.67 B |
| 06/21/2024 | $19.10 | $20.16 (5.55%) | $20.17 | $19.06 | 2.67 M | $1.66 B |
| 06/20/2024 | $18.88 | $19.03 (0.79%) | $19.23 | $18.52 | 739,787 | $1.57 B |
| 06/18/2024 | $18.50 | $18.83 (1.78%) | $18.85 | $18.27 | 624,760 | $1.55 B |
| 06/17/2024 | $18.12 | $18.44 (1.77%) | $18.45 | $17.88 | 658,420 | $1.52 B |
| 06/14/2024 | $17.82 | $18.16 (1.91%) | $18.22 | $17.51 | 616,226 | $1.50 B |
| 06/13/2024 | $18.27 | $18.14 (-0.71%) | $18.33 | $17.88 | 426,061 | $1.49 B |
| 06/12/2024 | $18.00 | $18.16 (0.89%) | $18.43 | $17.51 | 683,266 | $1.50 B |
| 06/11/2024 | $16.86 | $17.25 (2.31%) | $17.26 | $16.49 | 450,965 | $1.42 B |
| 06/10/2024 | $16.85 | $17.02 (1.01%) | $17.16 | $16.62 | 419,116 | $1.40 B |
| 06/07/2024 | $17.24 | $17.21 (-0.17%) | $17.27 | $16.87 | 398,606 | $1.42 B |
| 06/06/2024 | $16.77 | $17.30 (3.16%) | $17.31 | $16.71 | 411,075 | $1.42 B |
| 06/05/2024 | $16.47 | $16.95 (2.91%) | $17.04 | $16.35 | 487,058 | $1.40 B |
| 06/04/2024 | $17.03 | $16.30 (-4.29%) | $17.20 | $16.20 | 643,853 | $1.34 B |
| 06/03/2024 | $18.19 | $17.37 (-4.51%) | $18.19 | $17.22 | 398,854 | $1.43 B |
| 05/31/2024 | $18.06 | $17.77 (-1.61%) | $18.29 | $17.50 | 582,827 | $1.46 B |
| 05/30/2024 | $18.27 | $17.92 (-1.92%) | $18.39 | $17.66 | 482,994 | $1.48 B |
| 05/29/2024 | $18.35 | $18.03 (-1.74%) | $18.59 | $18.02 | 305,642 | $1.48 B |
| 05/28/2024 | $18.70 | $18.84 (0.75%) | $18.93 | $18.55 | 382,756 | $1.55 B |
| 05/24/2024 | $18.33 | $18.43 (0.55%) | $18.55 | $18.14 | 418,890 | $1.52 B |
| 05/23/2024 | $19.19 | $18.12 (-5.58%) | $19.31 | $17.97 | 464,050 | $1.49 B |
| 05/22/2024 | $18.78 | $18.81 (0.16%) | $19.09 | $18.52 | 438,430 | $1.55 B |
| 05/21/2024 | $19.01 | $18.63 (-2%) | $19.12 | $18.49 | 489,391 | $1.53 B |
| 05/20/2024 | $19.41 | $19.32 (-0.46%) | $19.73 | $19.25 | 339,429 | $1.59 B |
| 05/17/2024 | $19.60 | $19.45 (-0.77%) | $19.64 | $19.26 | 296,390 | $1.60 B |
| 05/16/2024 | $19.35 | $19.44 (0.47%) | $19.77 | $19.21 | 424,193 | $1.60 B |
| 05/15/2024 | $19.51 | $19.42 (-0.46%) | $19.52 | $18.86 | 392,369 | $1.60 B |
| 05/14/2024 | $19.10 | $19.29 (0.99%) | $19.61 | $18.99 | 452,294 | $1.59 B |
| 05/13/2024 | $18.63 | $18.70 (0.38%) | $19.27 | $18.48 | 417,864 | $1.54 B |
| 05/10/2024 | $19.55 | $18.52 (-5.27%) | $19.56 | $18.49 | 580,377 | $1.53 B |
| 05/09/2024 | $20.06 | $19.36 (-3.49%) | $20.06 | $19.22 | 540,150 | $1.59 B |
| 05/08/2024 | $20.00 | $20.02 (0.1%) | $20.26 | $19.71 | 476,244 | $1.65 B |
| 05/07/2024 | $20.18 | $20.37 (0.94%) | $20.58 | $20.03 | 529,747 | $1.68 B |
| 05/06/2024 | $20.06 | $20.13 (0.35%) | $20.21 | $19.78 | 409,298 | $1.66 B |
| 05/03/2024 | $19.58 | $19.99 (2.09%) | $20.29 | $19.58 | 593,701 | $1.65 B |
| 05/02/2024 | $19.27 | $19.27 (0%) | $19.44 | $18.71 | 914,310 | $1.59 B |
| 05/01/2024 | $20.56 | $19.00 (-7.59%) | $20.63 | $18.97 | 1.02 M | $1.56 B |
| 04/30/2024 | $20.92 | $20.79 (-0.62%) | $21.48 | $20.59 | 655,136 | $1.71 B |
| 04/29/2024 | $20.64 | $21.17 (2.57%) | $21.33 | $20.55 | 642,118 | $1.74 B |
| 04/26/2024 | $20.67 | $20.59 (-0.39%) | $20.98 | $20.28 | 843,599 | $1.70 B |
| 04/25/2024 | $19.94 | $20.68 (3.71%) | $21.83 | $19.93 | 2.12 M | $1.70 B |
| 04/24/2024 | $21.01 | $20.93 (-0.38%) | $21.59 | $20.19 | 2.07 M | $1.72 B |
| 04/23/2024 | $19.85 | $20.78 (4.69%) | $20.94 | $19.85 | 801,846 | $1.71 B |
| 04/22/2024 | $19.77 | $19.82 (0.25%) | $20.05 | $19.49 | 651,486 | $1.63 B |
| 04/19/2024 | $20.03 | $19.65 (-1.9%) | $20.39 | $19.57 | 745,052 | $1.62 B |
| 04/18/2024 | $20.39 | $20.27 (-0.59%) | $20.90 | $20.11 | 586,341 | $1.67 B |
| 04/17/2024 | $21.65 | $20.56 (-5.03%) | $21.70 | $20.50 | 683,261 | $1.69 B |
| 04/16/2024 | $21.39 | $21.42 (0.14%) | $21.47 | $20.51 | 876,227 | $1.76 B |
| 04/15/2024 | $22.67 | $21.63 (-4.59%) | $22.89 | $21.46 | 663,070 | $1.78 B |
| 04/12/2024 | $22.03 | $22.05 (0.09%) | $22.29 | $21.89 | 516,557 | $1.82 B |
| 04/11/2024 | $22.43 | $22.42 (-0.04%) | $22.54 | $21.92 | 585,753 | $1.85 B |
| 04/10/2024 | $22.52 | $22.14 (-1.69%) | $22.86 | $21.97 | 726,915 | $1.82 B |
| 04/09/2024 | $23.65 | $23.37 (-1.18%) | $24.33 | $23.33 | 1.13 M | $1.92 B |
| 04/08/2024 | $23.25 | $23.22 (-0.13%) | $24.42 | $22.86 | 1.22 M | $1.91 B |
| 04/05/2024 | $22.46 | $22.61 (0.67%) | $24.16 | $22.22 | 1.72 M | $1.86 B |
