Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $18.35 | $18.10 (-1.36%) | $18.55 | $18.02 | 42,076 | $143.48 M |
| 07/03/2024 | $18.11 | $18.33 (1.21%) | $18.54 | $18.05 | 29,113 | $145.30 M |
| 07/02/2024 | $18.10 | $18.19 (0.5%) | $18.54 | $18.00 | 40,459 | $144.19 M |
| 07/01/2024 | $18.69 | $18.19 (-2.68%) | $18.85 | $18.05 | 73,579 | $144.19 M |
| 06/28/2024 | $18.60 | $18.72 (0.65%) | $18.83 | $18.42 | 65,622 | $148.39 M |
| 06/27/2024 | $18.65 | $18.42 (-1.23%) | $18.70 | $18.41 | 28,337 | $146.02 M |
| 06/26/2024 | $18.60 | $18.54 (-0.32%) | $18.77 | $18.37 | 45,977 | $146.97 M |
| 06/25/2024 | $18.68 | $18.58 (-0.54%) | $18.68 | $18.36 | 66,508 | $147.28 M |
| 06/24/2024 | $19.19 | $18.69 (-2.61%) | $19.19 | $18.65 | 61,266 | $148.16 M |
| 06/21/2024 | $19.42 | $19.01 (-2.11%) | $19.56 | $18.60 | 73,804 | $150.69 M |
| 06/20/2024 | $19.02 | $19.48 (2.42%) | $19.66 | $19.02 | 39,146 | $154.42 M |
| 06/18/2024 | $19.39 | $19.13 (-1.34%) | $19.56 | $19.06 | 46,833 | $151.64 M |
| 06/17/2024 | $19.17 | $19.44 (1.41%) | $19.52 | $19.17 | 30,927 | $154.10 M |
| 06/14/2024 | $19.55 | $19.36 (-0.97%) | $19.55 | $19.17 | 29,559 | $153.47 M |
| 06/13/2024 | $19.45 | $19.69 (1.23%) | $19.70 | $19.38 | 46,971 | $156.08 M |
| 06/12/2024 | $19.22 | $19.47 (1.3%) | $19.65 | $19.22 | 47,819 | $154.34 M |
| 06/11/2024 | $19.23 | $19.02 (-1.09%) | $19.27 | $19.02 | 49,223 | $150.77 M |
| 06/10/2024 | $19.49 | $19.40 (-0.46%) | $19.70 | $19.40 | 25,373 | $153.78 M |
| 06/07/2024 | $19.38 | $19.65 (1.39%) | $19.68 | $19.00 | 65,591 | $155.77 M |
| 06/06/2024 | $19.52 | $19.53 (0.05%) | $19.94 | $19.40 | 24,859 | $154.81 M |
| 06/05/2024 | $20.05 | $19.70 (-1.75%) | $20.05 | $19.67 | 38,777 | $156.16 M |
| 06/04/2024 | $19.55 | $19.99 (2.25%) | $20.01 | $19.40 | 44,189 | $158.46 M |
| 06/03/2024 | $20.05 | $19.69 (-1.8%) | $20.28 | $19.48 | 52,116 | $156.08 M |
| 05/31/2024 | $19.78 | $19.85 (0.35%) | $19.89 | $19.48 | 31,815 | $157.35 M |
| 05/30/2024 | $20.04 | $19.65 (-1.95%) | $20.17 | $19.63 | 43,692 | $155.77 M |
| 05/29/2024 | $19.84 | $20.00 (0.81%) | $20.39 | $19.63 | 43,623 | $158.54 M |
| 05/28/2024 | $21.45 | $20.10 (-6.29%) | $21.45 | $19.14 | 222,026 | $159.33 M |
| 05/24/2024 | $21.30 | $21.63 (1.55%) | $21.78 | $21.11 | 46,544 | $171.46 M |
| 05/23/2024 | $21.77 | $21.16 (-2.8%) | $21.95 | $21.03 | 57,367 | $167.74 M |
| 05/22/2024 | $22.43 | $21.66 (-3.43%) | $22.47 | $21.59 | 50,166 | $171.70 M |
| 05/21/2024 | $22.51 | $22.44 (-0.31%) | $22.51 | $22.21 | 47,419 | $177.88 M |
| 05/20/2024 | $22.22 | $22.62 (1.8%) | $22.72 | $22.17 | 66,170 | $179.31 M |
| 05/17/2024 | $22.20 | $22.00 (-0.9%) | $22.20 | $21.78 | 55,551 | $174.39 M |
| 05/16/2024 | $22.38 | $21.98 (-1.79%) | $22.41 | $21.70 | 54,099 | $174.24 M |
| 05/15/2024 | $22.16 | $22.43 (1.22%) | $22.49 | $21.82 | 74,295 | $177.80 M |
| 05/14/2024 | $21.63 | $21.82 (0.88%) | $21.94 | $21.50 | 79,499 | $172.97 M |
| 05/13/2024 | $20.53 | $21.59 (5.16%) | $21.80 | $20.53 | 89,161 | $171.14 M |
| 05/10/2024 | $20.79 | $20.40 (-1.88%) | $21.14 | $20.32 | 81,574 | $161.71 M |
| 05/09/2024 | $19.89 | $20.83 (4.73%) | $20.83 | $19.88 | 103,031 | $165.12 M |
| 05/08/2024 | $18.79 | $19.29 (2.66%) | $19.45 | $18.75 | 77,329 | $152.91 M |
| 05/07/2024 | $19.27 | $19.14 (-0.67%) | $19.64 | $19.14 | 34,023 | $159.03 M |
| 05/06/2024 | $19.61 | $19.31 (-1.53%) | $19.64 | $19.29 | 45,095 | $160.44 M |
| 05/03/2024 | $19.43 | $19.52 (0.46%) | $19.71 | $19.41 | 42,291 | $153.13 M |
| 05/02/2024 | $19.16 | $19.35 (0.99%) | $19.62 | $18.97 | 70,154 | $151.80 M |
| 05/01/2024 | $18.85 | $19.10 (1.33%) | $19.50 | $18.81 | 79,061 | $149.84 M |
| 04/30/2024 | $18.83 | $18.95 (0.64%) | $19.02 | $18.63 | 54,681 | $148.66 M |
| 04/29/2024 | $19.00 | $18.94 (-0.32%) | $19.46 | $18.93 | 63,096 | $148.58 M |
| 04/26/2024 | $18.98 | $18.97 (-0.05%) | $19.09 | $18.67 | 76,074 | $148.82 M |
| 04/25/2024 | $18.89 | $18.91 (0.11%) | $19.25 | $18.61 | 59,173 | $148.35 M |
| 04/24/2024 | $19.10 | $19.13 (0.16%) | $19.49 | $19.04 | 44,118 | $150.07 M |
| 04/23/2024 | $19.05 | $19.04 (-0.05%) | $19.28 | $18.92 | 63,072 | $149.37 M |
| 04/22/2024 | $19.17 | $19.08 (-0.47%) | $19.51 | $18.97 | 87,403 | $149.68 M |
| 04/19/2024 | $19.05 | $19.08 (0.16%) | $19.39 | $18.72 | 52,082 | $149.68 M |
| 04/18/2024 | $18.80 | $19.10 (1.6%) | $19.46 | $18.80 | 88,470 | $149.84 M |
| 04/17/2024 | $19.27 | $18.71 (-2.91%) | $19.30 | $18.70 | 55,941 | $146.78 M |
| 04/16/2024 | $18.97 | $19.16 (1%) | $19.23 | $18.83 | 56,412 | $150.31 M |
| 04/15/2024 | $19.38 | $19.06 (-1.65%) | $19.59 | $19.05 | 54,973 | $149.52 M |
| 04/12/2024 | $19.51 | $19.47 (-0.21%) | $19.64 | $19.35 | 51,584 | $152.74 M |
| 04/11/2024 | $19.62 | $19.58 (-0.2%) | $19.74 | $19.33 | 68,656 | $153.60 M |
| 04/10/2024 | $19.46 | $19.60 (0.72%) | $19.81 | $19.24 | 96,125 | $153.76 M |
| 04/09/2024 | $20.07 | $19.72 (-1.74%) | $20.29 | $19.43 | 122,118 | $154.70 M |
| 04/08/2024 | $20.01 | $19.95 (-0.3%) | $20.38 | $19.75 | 92,620 | $156.50 M |
