Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $18.34 | $18.39 (0.27%) | $18.53 | $18.19 | 469,170 | $4.99 B |
| 07/02/2024 | $17.74 | $18.13 (2.2%) | $18.30 | $17.73 | 741,870 | $4.92 B |
| 07/01/2024 | $17.78 | $17.71 (-0.39%) | $17.87 | $17.43 | 706,859 | $4.81 B |
| 06/28/2024 | $17.88 | $17.81 (-0.39%) | $18.25 | $17.55 | 1.40 M | $4.84 B |
| 06/27/2024 | $17.35 | $17.78 (2.48%) | $17.89 | $17.25 | 767,268 | $4.83 B |
| 06/26/2024 | $17.00 | $17.58 (3.41%) | $17.79 | $16.97 | 1.10 M | $4.77 B |
| 06/25/2024 | $17.47 | $17.16 (-1.77%) | $17.47 | $17.11 | 655,814 | $4.66 B |
| 06/24/2024 | $17.36 | $17.54 (1.04%) | $17.70 | $17.17 | 895,476 | $4.76 B |
| 06/21/2024 | $17.15 | $17.20 (0.29%) | $17.34 | $17.01 | 3.70 M | $4.67 B |
| 06/20/2024 | $16.90 | $17.21 (1.83%) | $17.32 | $16.82 | 1.12 M | $4.67 B |
| 06/18/2024 | $17.51 | $17.04 (-2.68%) | $17.81 | $16.99 | 1.26 M | $4.63 B |
| 06/17/2024 | $17.30 | $17.57 (1.56%) | $17.85 | $16.98 | 874,334 | $4.77 B |
| 06/14/2024 | $17.90 | $17.44 (-2.57%) | $18.01 | $17.39 | 901,523 | $4.74 B |
| 06/13/2024 | $18.53 | $18.22 (-1.67%) | $18.72 | $18.22 | 701,999 | $4.95 B |
| 06/12/2024 | $18.53 | $18.68 (0.81%) | $19.03 | $18.49 | 962,945 | $5.07 B |
| 06/11/2024 | $17.65 | $17.86 (1.19%) | $18.18 | $17.44 | 1.36 M | $4.85 B |
| 06/10/2024 | $18.55 | $17.83 (-3.88%) | $18.65 | $17.35 | 1.39 M | $4.84 B |
| 06/07/2024 | $18.92 | $18.81 (-0.58%) | $19.13 | $18.66 | 926,598 | $5.11 B |
| 06/06/2024 | $19.62 | $19.30 (-1.63%) | $19.95 | $19.15 | 965,630 | $5.24 B |
| 06/05/2024 | $19.47 | $19.84 (1.9%) | $19.99 | $19.19 | 1.24 M | $5.39 B |
| 06/04/2024 | $19.00 | $19.34 (1.79%) | $19.47 | $18.74 | 1.02 M | $5.25 B |
| 06/03/2024 | $19.44 | $19.19 (-1.29%) | $19.67 | $19.15 | 1.63 M | $5.21 B |
| 05/31/2024 | $18.69 | $19.20 (2.73%) | $19.48 | $18.66 | 1.88 M | $5.21 B |
| 05/30/2024 | $17.85 | $18.50 (3.64%) | $18.64 | $17.66 | 1.08 M | $5.02 B |
| 05/29/2024 | $18.35 | $18.10 (-1.36%) | $18.48 | $17.87 | 1.43 M | $4.91 B |
| 05/28/2024 | $18.56 | $18.46 (-0.54%) | $18.76 | $18.35 | 1.20 M | $5.01 B |
| 05/24/2024 | $18.34 | $18.49 (0.82%) | $18.76 | $18.04 | 1.19 M | $5.02 B |
| 05/23/2024 | $18.26 | $18.19 (-0.38%) | $18.46 | $17.93 | 1.34 M | $4.94 B |
| 05/22/2024 | $17.80 | $18.25 (2.53%) | $18.39 | $17.68 | 983,375 | $4.96 B |
| 05/21/2024 | $18.60 | $18.05 (-2.96%) | $18.70 | $17.96 | 1.18 M | $4.90 B |
| 05/20/2024 | $17.56 | $18.64 (6.15%) | $18.70 | $17.52 | 2.20 M | $5.06 B |
| 05/17/2024 | $17.23 | $17.59 (2.09%) | $17.59 | $16.94 | 1.10 M | $4.78 B |
| 05/16/2024 | $17.19 | $17.11 (-0.47%) | $17.51 | $17.11 | 1.04 M | $4.65 B |
| 05/15/2024 | $17.00 | $17.45 (2.65%) | $17.60 | $16.76 | 1.15 M | $4.74 B |
| 05/14/2024 | $16.23 | $16.75 (3.2%) | $16.81 | $15.83 | 1.36 M | $4.55 B |
| 05/13/2024 | $15.47 | $15.87 (2.59%) | $16.01 | $15.36 | 983,832 | $4.31 B |
| 05/10/2024 | $15.59 | $15.31 (-1.8%) | $15.59 | $14.81 | 1.55 M | $4.16 B |
| 05/09/2024 | $15.42 | $15.61 (1.23%) | $15.61 | $14.40 | 2.39 M | $4.24 B |
| 05/08/2024 | $15.28 | $15.45 (1.11%) | $16.18 | $14.69 | 3.86 M | $4.19 B |
| 05/07/2024 | $17.56 | $17.35 (-1.2%) | $17.74 | $16.98 | 1.47 M | $4.71 B |
| 05/06/2024 | $17.43 | $17.56 (0.75%) | $17.77 | $17.39 | 1.09 M | $4.71 B |
| 05/03/2024 | $17.43 | $17.45 (0.11%) | $17.74 | $17.26 | 1.74 M | $4.74 B |
| 05/02/2024 | $16.19 | $16.99 (4.94%) | $17.07 | $16.00 | 1.30 M | $4.61 B |
| 05/01/2024 | $16.03 | $16.12 (0.56%) | $16.60 | $15.80 | 1.61 M | $4.38 B |
| 04/30/2024 | $15.82 | $15.99 (1.07%) | $16.06 | $15.61 | 1.13 M | $4.34 B |
| 04/29/2024 | $15.90 | $16.00 (0.63%) | $16.16 | $15.43 | 1.44 M | $4.34 B |
| 04/26/2024 | $16.07 | $16.00 (-0.44%) | $16.54 | $15.98 | 1.20 M | $4.34 B |
| 04/25/2024 | $15.54 | $16.02 (3.09%) | $16.11 | $15.49 | 1.61 M | $4.35 B |
| 04/24/2024 | $15.20 | $15.88 (4.47%) | $15.97 | $15.06 | 1.02 M | $4.31 B |
| 04/23/2024 | $14.90 | $15.30 (2.68%) | $15.46 | $14.89 | 1.50 M | $4.15 B |
| 04/22/2024 | $14.63 | $15.06 (2.94%) | $15.27 | $14.47 | 1.26 M | $4.09 B |
| 04/19/2024 | $14.56 | $14.55 (-0.07%) | $14.83 | $13.52 | 1.33 M | $3.95 B |
| 04/18/2024 | $14.02 | $14.56 (3.85%) | $14.67 | $14.02 | 1.83 M | $3.95 B |
| 04/17/2024 | $13.88 | $14.01 (0.94%) | $14.45 | $13.88 | 1.13 M | $3.80 B |
| 04/16/2024 | $13.99 | $13.88 (-0.79%) | $14.04 | $13.49 | 1.19 M | $3.77 B |
| 04/15/2024 | $14.37 | $14.17 (-1.39%) | $14.55 | $13.96 | 1.06 M | $3.85 B |
| 04/12/2024 | $14.25 | $14.20 (-0.35%) | $14.29 | $13.88 | 1.38 M | $3.86 B |
| 04/11/2024 | $13.45 | $14.45 (7.43%) | $14.50 | $13.32 | 1.46 M | $3.92 B |
| 04/10/2024 | $13.12 | $13.43 (2.36%) | $13.52 | $13.00 | 2.02 M | $3.65 B |
| 04/09/2024 | $13.67 | $13.66 (-0.07%) | $13.91 | $13.57 | 904,121 | $3.71 B |
| 04/08/2024 | $13.59 | $13.64 (0.37%) | $13.81 | $13.49 | 811,617 | $3.70 B |
| 04/05/2024 | $13.19 | $13.30 (0.83%) | $13.70 | $13.19 | 1.18 M | $3.61 B |
| 04/04/2024 | $13.89 | $13.51 (-2.74%) | $13.96 | $13.32 | 1.49 M | $3.67 B |
