Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $19.33 | $19.47 (0.72%) | $19.47 | $18.65 | 527,334 | $1.07 B |
| 07/03/2024 | $19.00 | $19.41 (2.16%) | $20.02 | $18.81 | 396,383 | $1.07 B |
| 07/02/2024 | $20.80 | $18.93 (-8.99%) | $21.07 | $18.86 | 868,306 | $1.04 B |
| 07/01/2024 | $20.90 | $20.91 (0.05%) | $22.18 | $20.14 | 983,151 | $1.15 B |
| 06/28/2024 | $20.83 | $20.87 (0.19%) | $20.94 | $19.76 | 3.93 M | $1.15 B |
| 06/27/2024 | $20.63 | $20.74 (0.53%) | $21.11 | $20.05 | 528,514 | $1.14 B |
| 06/26/2024 | $20.57 | $20.46 (-0.53%) | $21.42 | $20.14 | 1.20 M | $1.12 B |
| 06/25/2024 | $20.96 | $20.80 (-0.76%) | $22.44 | $20.76 | 1.17 M | $1.14 B |
| 06/24/2024 | $21.38 | $21.03 (-1.64%) | $21.85 | $20.54 | 756,732 | $1.15 B |
| 06/21/2024 | $21.12 | $21.30 (0.85%) | $21.99 | $20.72 | 2.19 M | $1.17 B |
| 06/20/2024 | $18.58 | $20.97 (12.86%) | $21.16 | $18.18 | 2.80 M | $1.15 B |
| 06/18/2024 | $16.38 | $18.44 (12.58%) | $18.90 | $15.34 | 2.84 M | $1.01 B |
| 06/17/2024 | $16.21 | $15.29 (-5.68%) | $16.21 | $14.44 | 2.06 M | $839.47 M |
| 06/14/2024 | $16.51 | $15.18 (-8.06%) | $16.59 | $14.86 | 1.39 M | $833.43 M |
| 06/13/2024 | $16.51 | $16.73 (1.33%) | $17.25 | $16.31 | 1.38 M | $918.53 M |
| 06/12/2024 | $16.98 | $16.50 (-2.83%) | $17.07 | $16.22 | 1.25 M | $905.91 M |
| 06/11/2024 | $15.15 | $16.15 (6.6%) | $16.18 | $15.05 | 633,738 | $886.69 M |
| 06/10/2024 | $15.35 | $15.32 (-0.2%) | $15.53 | $14.69 | 695,307 | $841.12 M |
| 06/07/2024 | $15.95 | $15.68 (-1.69%) | $16.33 | $15.66 | 322,090 | $860.89 M |
| 06/06/2024 | $16.77 | $16.33 (-2.62%) | $16.85 | $16.29 | 426,869 | $896.57 M |
| 06/05/2024 | $16.12 | $16.86 (4.59%) | $17.02 | $15.67 | 516,565 | $925.67 M |
| 06/04/2024 | $15.80 | $15.95 (0.95%) | $16.34 | $15.53 | 520,160 | $875.71 M |
| 06/03/2024 | $16.20 | $16.05 (-0.93%) | $17.10 | $15.76 | 599,519 | $881.20 M |
| 05/31/2024 | $15.65 | $15.75 (0.64%) | $16.13 | $15.45 | 1.88 M | $864.73 M |
| 05/30/2024 | $15.31 | $15.58 (1.76%) | $15.83 | $15.07 | 685,374 | $855.40 M |
| 05/29/2024 | $15.31 | $15.11 (-1.31%) | $15.50 | $15.07 | 464,032 | $829.59 M |
| 05/28/2024 | $15.42 | $15.54 (0.78%) | $15.85 | $14.97 | 579,402 | $853.20 M |
| 05/24/2024 | $15.30 | $15.17 (-0.85%) | $15.66 | $14.87 | 530,542 | $832.88 M |
| 05/23/2024 | $16.12 | $15.17 (-5.89%) | $16.20 | $15.11 | 837,597 | $832.88 M |
| 05/22/2024 | $15.86 | $16.11 (1.58%) | $16.82 | $15.80 | 2.01 M | $884.49 M |
| 05/21/2024 | $15.68 | $15.94 (1.66%) | $16.69 | $15.12 | 497,653 | $875.16 M |
| 05/20/2024 | $16.59 | $16.19 (-2.41%) | $17.28 | $16.00 | 1.45 M | $888.89 M |
| 05/17/2024 | $15.39 | $16.59 (7.8%) | $16.84 | $14.53 | 3.04 M | $910.85 M |
| 05/16/2024 | $15.87 | $15.40 (-2.96%) | $15.94 | $15.06 | 584,716 | $845.51 M |
| 05/15/2024 | $15.41 | $15.90 (3.18%) | $16.57 | $15.41 | 979,161 | $872.96 M |
| 05/14/2024 | $14.55 | $14.95 (2.75%) | $15.21 | $14.50 | 1.49 M | $820.81 M |
| 05/13/2024 | $13.69 | $13.94 (1.83%) | $13.98 | $13.55 | 326,778 | $765.35 M |
| 05/10/2024 | $14.05 | $13.51 (-3.84%) | $14.05 | $13.23 | 335,009 | $741.75 M |
| 05/09/2024 | $14.06 | $13.95 (-0.78%) | $14.52 | $13.79 | 612,560 | $765.90 M |
| 05/08/2024 | $13.86 | $13.98 (0.87%) | $14.31 | $13.56 | 710,346 | $767.55 M |
| 05/07/2024 | $13.29 | $14.16 (6.55%) | $14.37 | $13.18 | 644,614 | $777.43 M |
| 05/06/2024 | $12.81 | $13.22 (3.2%) | $13.51 | $12.77 | 670,780 | $725.82 M |
| 05/03/2024 | $13.15 | $12.78 (-2.81%) | $13.73 | $12.70 | 465,539 | $701.67 M |
| 05/02/2024 | $13.40 | $12.73 (-5%) | $13.40 | $12.61 | 1.20 M | $698.92 M |
| 05/01/2024 | $12.08 | $13.08 (8.28%) | $13.60 | $12.04 | 1.16 M | $718.14 M |
| 04/30/2024 | $12.25 | $12.02 (-1.88%) | $12.50 | $11.90 | 1.51 M | $659.94 M |
| 04/29/2024 | $12.57 | $12.47 (-0.8%) | $12.98 | $12.37 | 1.13 M | $684.65 M |
| 04/26/2024 | $12.49 | $12.36 (-1.04%) | $12.61 | $12.17 | 599,965 | $678.61 M |
| 04/25/2024 | $13.29 | $12.36 (-7%) | $13.34 | $12.27 | 966,502 | $678.61 M |
| 04/24/2024 | $14.05 | $13.75 (-2.14%) | $14.42 | $13.52 | 519,873 | $754.92 M |
| 04/23/2024 | $13.59 | $14.13 (3.97%) | $14.44 | $13.59 | 895,076 | $775.79 M |
| 04/22/2024 | $13.69 | $13.58 (-0.8%) | $14.10 | $13.30 | 574,496 | $745.59 M |
| 04/19/2024 | $14.33 | $13.59 (-5.16%) | $14.84 | $12.95 | 1.02 M | $746.14 M |
| 04/18/2024 | $14.11 | $14.44 (2.34%) | $14.60 | $13.64 | 1.49 M | $792.81 M |
| 04/17/2024 | $15.10 | $14.08 (-6.75%) | $15.22 | $13.90 | 1.36 M | $773.04 M |
| 04/16/2024 | $15.40 | $14.65 (-4.87%) | $15.40 | $14.39 | 1.93 M | $804.33 M |
| 04/15/2024 | $16.71 | $15.46 (-7.48%) | $16.71 | $15.44 | 2.52 M | $848.81 M |
| 04/12/2024 | $16.45 | $16.74 (1.76%) | $16.81 | $15.40 | 3.88 M | $919.08 M |
| 04/11/2024 | $17.09 | $17.21 (0.7%) | $18.12 | $16.36 | 1.06 M | $944.89 M |
| 04/10/2024 | $16.67 | $15.69 (-5.88%) | $17.00 | $15.46 | 3.50 M | $861.43 M |
| 04/09/2024 | $13.95 | $17.48 (25.3%) | $17.51 | $13.81 | 1.91 M | $959.71 M |
| 04/08/2024 | $14.12 | $13.80 (-2.27%) | $14.12 | $13.46 | 634,223 | $757.67 M |
