Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $10.83 | $10.22 (-5.63%) | $11.13 | $10.00 | 2.68 M | $439.47 M |
| 07/03/2024 | $11.74 | $10.77 (-8.26%) | $11.93 | $10.58 | 2.29 M | $463.12 M |
| 07/02/2024 | $11.94 | $11.79 (-1.26%) | $12.66 | $11.35 | 2.84 M | $506.98 M |
| 07/01/2024 | $10.64 | $12.14 (14.1%) | $13.13 | $10.00 | 10.66 M | $522.03 M |
| 06/28/2024 | $18.95 | $12.35 (-34.83%) | $19.06 | $8.79 | 17.90 M | $531.06 M |
| 06/27/2024 | $18.60 | $18.95 (1.88%) | $19.05 | $18.36 | 604,181 | $814.87 M |
| 06/26/2024 | $19.25 | $18.56 (-3.58%) | $19.38 | $18.42 | 655,133 | $798.10 M |
| 06/25/2024 | $19.80 | $19.29 (-2.58%) | $19.80 | $19.27 | 520,331 | $829.49 M |
| 06/24/2024 | $20.02 | $19.80 (-1.1%) | $20.50 | $19.55 | 884,896 | $851.42 M |
| 06/21/2024 | $19.82 | $20.02 (1.01%) | $20.25 | $19.68 | 1.13 M | $860.88 M |
| 06/20/2024 | $19.48 | $19.98 (2.57%) | $20.06 | $19.22 | 467,879 | $859.16 M |
| 06/18/2024 | $19.72 | $19.51 (-1.06%) | $19.74 | $19.21 | 504,480 | $838.95 M |
| 06/17/2024 | $19.72 | $19.88 (0.81%) | $20.11 | $19.37 | 436,018 | $854.86 M |
| 06/14/2024 | $19.80 | $19.72 (-0.4%) | $20.92 | $19.57 | 688,210 | $847.98 M |
| 06/13/2024 | $19.44 | $19.89 (2.31%) | $19.94 | $18.87 | 464,088 | $855.29 M |
| 06/12/2024 | $19.34 | $19.07 (-1.4%) | $19.75 | $18.84 | 562,906 | $820.03 M |
| 06/11/2024 | $19.00 | $18.81 (-1%) | $19.30 | $18.67 | 784,308 | $808.85 M |
| 06/10/2024 | $19.72 | $19.13 (-2.99%) | $19.72 | $18.91 | 754,595 | $822.61 M |
| 06/07/2024 | $19.73 | $19.63 (-0.51%) | $19.94 | $19.42 | 775,736 | $844.11 M |
| 06/06/2024 | $20.84 | $19.94 (-4.32%) | $20.84 | $19.78 | 881,758 | $857.44 M |
| 06/05/2024 | $21.17 | $20.68 (-2.31%) | $21.35 | $20.50 | 702,157 | $889.26 M |
| 06/04/2024 | $21.79 | $21.04 (-3.44%) | $22.10 | $20.63 | 1.20 M | $904.74 M |
| 06/03/2024 | $21.99 | $22.00 (0.05%) | $22.45 | $21.47 | 367,841 | $946.02 M |
| 05/31/2024 | $22.74 | $22.03 (-3.12%) | $22.90 | $21.55 | 598,918 | $947.31 M |
| 05/30/2024 | $21.54 | $22.45 (4.22%) | $22.56 | $21.38 | 426,636 | $965.37 M |
| 05/29/2024 | $21.19 | $21.28 (0.42%) | $21.70 | $21.16 | 353,588 | $915.06 M |
| 05/28/2024 | $21.86 | $21.67 (-0.87%) | $22.00 | $21.15 | 384,573 | $931.83 M |
| 05/24/2024 | $21.57 | $21.72 (0.7%) | $22.80 | $21.44 | 638,387 | $933.98 M |
| 05/23/2024 | $22.22 | $21.80 (-1.89%) | $22.23 | $21.41 | 376,217 | $937.42 M |
| 05/22/2024 | $22.16 | $22.12 (-0.18%) | $22.35 | $21.52 | 327,412 | $951.18 M |
| 05/21/2024 | $22.21 | $22.27 (0.27%) | $22.47 | $21.89 | 311,117 | $957.63 M |
| 05/20/2024 | $23.15 | $22.10 (-4.54%) | $23.59 | $22.04 | 649,112 | $950.32 M |
| 05/17/2024 | $22.12 | $23.12 (4.52%) | $23.39 | $21.36 | 774,568 | $994.18 M |
| 05/16/2024 | $23.00 | $21.56 (-6.26%) | $23.11 | $21.47 | 643,749 | $927.10 M |
| 05/15/2024 | $23.50 | $23.01 (-2.09%) | $24.12 | $22.82 | 867,788 | $989.45 M |
| 05/14/2024 | $21.50 | $23.33 (8.51%) | $23.46 | $21.48 | 1.80 M | $1.00 B |
| 05/13/2024 | $20.50 | $20.62 (0.59%) | $21.55 | $20.26 | 592,902 | $886.68 M |
| 05/10/2024 | $21.09 | $20.23 (-4.08%) | $21.12 | $20.04 | 608,558 | $869.91 M |
| 05/09/2024 | $21.66 | $21.11 (-2.54%) | $21.80 | $20.95 | 549,513 | $907.75 M |
| 05/08/2024 | $21.71 | $21.57 (-0.64%) | $23.73 | $21.13 | 1.19 M | $927.53 M |
| 05/07/2024 | $21.63 | $21.83 (0.92%) | $21.91 | $19.93 | 1.20 M | $938.71 M |
| 05/06/2024 | $22.06 | $21.52 (-2.45%) | $22.11 | $21.46 | 841,336 | $907.89 M |
| 05/03/2024 | $22.15 | $22.05 (-0.45%) | $22.36 | $21.99 | 1.15 M | $930.25 M |
| 05/02/2024 | $22.20 | $22.06 (-0.63%) | $22.25 | $21.89 | 1.05 M | $930.67 M |
| 05/01/2024 | $22.11 | $22.14 (0.14%) | $22.26 | $21.91 | 954,945 | $934.04 M |
| 04/30/2024 | $22.02 | $22.15 (0.59%) | $22.40 | $22.01 | 812,835 | $934.46 M |
| 04/29/2024 | $22.33 | $22.30 (-0.13%) | $22.50 | $21.95 | 853,922 | $940.79 M |
| 04/26/2024 | $22.00 | $22.34 (1.55%) | $22.46 | $21.69 | 1.08 M | $942.48 M |
| 04/25/2024 | $20.58 | $21.73 (5.59%) | $21.88 | $20.43 | 911,679 | $916.75 M |
| 04/24/2024 | $20.68 | $20.74 (0.29%) | $20.84 | $20.17 | 481,010 | $874.98 M |
| 04/23/2024 | $20.65 | $20.55 (-0.48%) | $21.21 | $20.35 | 499,229 | $866.96 M |
| 04/22/2024 | $19.80 | $20.50 (3.54%) | $20.84 | $19.74 | 768,603 | $864.85 M |
| 04/19/2024 | $21.01 | $19.64 (-6.52%) | $21.20 | $19.47 | 1.32 M | $828.57 M |
| 04/18/2024 | $21.23 | $21.19 (-0.19%) | $21.94 | $20.78 | 966,609 | $893.96 M |
| 04/17/2024 | $21.03 | $21.27 (1.14%) | $21.59 | $20.76 | 635,664 | $897.34 M |
| 04/16/2024 | $19.97 | $21.03 (5.31%) | $21.74 | $19.43 | 1.25 M | $887.21 M |
| 04/15/2024 | $22.78 | $20.01 (-12.16%) | $22.93 | $19.61 | 2.11 M | $844.18 M |
| 04/12/2024 | $26.00 | $22.75 (-12.5%) | $26.45 | $22.50 | 1.88 M | $959.78 M |
| 04/11/2024 | $24.61 | $26.11 (6.1%) | $26.68 | $24.30 | 1.83 M | $1.10 B |
| 04/10/2024 | $24.41 | $24.51 (0.41%) | $25.36 | $24.06 | 1.00 M | $1.03 B |
| 04/09/2024 | $24.00 | $25.40 (5.83%) | $25.59 | $23.06 | 1.86 M | $1.07 B |
| 04/08/2024 | $21.33 | $23.57 (10.5%) | $24.12 | $21.19 | 1.29 M | $994.37 M |
