Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $18.28 | $17.97 (-1.7%) | $18.48 | $17.58 | 67,670 | $789.97 M |
| 07/02/2024 | $18.62 | $18.06 (-3.01%) | $18.70 | $17.80 | 299,212 | $793.92 M |
| 07/01/2024 | $18.78 | $18.74 (-0.21%) | $19.20 | $18.70 | 156,576 | $823.82 M |
| 06/28/2024 | $20.00 | $19.00 (-5%) | $20.00 | $18.95 | 290,651 | $835.25 M |
| 06/27/2024 | $18.36 | $19.00 (3.49%) | $19.58 | $18.36 | 480,273 | $835.25 M |
| 06/26/2024 | $19.68 | $18.31 (-6.96%) | $19.68 | $18.11 | 188,099 | $804.91 M |
| 06/25/2024 | $20.08 | $19.95 (-0.65%) | $20.90 | $19.72 | 90,094 | $877.01 M |
| 06/24/2024 | $19.65 | $20.36 (3.61%) | $21.01 | $19.30 | 230,164 | $895.03 M |
| 06/21/2024 | $18.96 | $19.65 (3.64%) | $19.79 | $18.73 | 333,900 | $863.82 M |
| 06/20/2024 | $19.50 | $18.90 (-3.08%) | $19.86 | $18.01 | 233,762 | $830.85 M |
| 06/18/2024 | $19.22 | $18.90 (-1.66%) | $19.51 | $18.23 | 105,978 | $830.85 M |
| 06/17/2024 | $19.18 | $19.00 (-0.94%) | $19.31 | $17.24 | 121,100 | $835.25 M |
| 06/14/2024 | $19.37 | $19.30 (-0.36%) | $19.86 | $18.97 | 45,370 | $848.44 M |
| 06/13/2024 | $20.59 | $19.72 (-4.23%) | $21.38 | $19.53 | 95,466 | $866.90 M |
| 06/12/2024 | $20.85 | $20.80 (-0.24%) | $21.80 | $20.54 | 61,542 | $914.38 M |
| 06/11/2024 | $20.81 | $20.85 (0.19%) | $21.75 | $20.50 | 55,807 | $916.57 M |
| 06/10/2024 | $20.22 | $20.79 (2.82%) | $20.81 | $20.16 | 100,658 | $913.94 M |
| 06/07/2024 | $20.00 | $20.48 (2.4%) | $20.64 | $20.00 | 71,107 | $900.31 M |
| 06/06/2024 | $20.26 | $20.30 (0.2%) | $20.54 | $19.74 | 155,231 | $892.40 M |
| 06/05/2024 | $19.83 | $20.00 (0.86%) | $20.24 | $19.62 | 82,197 | $879.21 M |
| 06/04/2024 | $20.56 | $19.84 (-3.5%) | $20.91 | $19.60 | 86,871 | $872.17 M |
| 06/03/2024 | $20.88 | $20.63 (-1.2%) | $21.28 | $20.47 | 134,385 | $906.90 M |
| 05/31/2024 | $21.81 | $20.99 (-3.76%) | $22.34 | $20.75 | 62,455 | $922.73 M |
| 05/30/2024 | $21.54 | $21.81 (1.25%) | $21.99 | $21.50 | 31,774 | $958.78 M |
| 05/29/2024 | $21.80 | $21.54 (-1.19%) | $22.45 | $21.16 | 43,056 | $946.91 M |
| 05/28/2024 | $21.80 | $22.09 (1.33%) | $22.10 | $21.07 | 66,954 | $971.08 M |
| 05/24/2024 | $22.45 | $21.91 (-2.41%) | $22.71 | $21.58 | 43,820 | $963.17 M |
| 05/23/2024 | $23.50 | $22.00 (-6.38%) | $23.50 | $21.22 | 135,591 | $967.13 M |
| 05/22/2024 | $23.59 | $23.22 (-1.57%) | $23.92 | $23.01 | 97,840 | $1.02 B |
| 05/21/2024 | $23.01 | $23.91 (3.91%) | $24.38 | $23.01 | 165,818 | $1.05 B |
| 05/20/2024 | $23.00 | $23.35 (1.52%) | $23.84 | $23.00 | 99,718 | $1.03 B |
| 05/17/2024 | $23.17 | $23.00 (-0.73%) | $23.79 | $22.75 | 121,162 | $1.01 B |
| 05/16/2024 | $22.55 | $22.94 (1.73%) | $23.66 | $22.32 | 64,555 | $892.84 M |
| 05/15/2024 | $21.20 | $22.33 (5.33%) | $22.66 | $21.20 | 67,859 | $869.10 M |
| 05/14/2024 | $21.14 | $21.14 (0%) | $21.59 | $20.65 | 187,204 | $822.79 M |
| 05/13/2024 | $21.20 | $20.82 (-1.79%) | $22.15 | $20.69 | 79,351 | $810.33 M |
| 05/10/2024 | $22.84 | $21.21 (-7.14%) | $23.09 | $21.21 | 54,573 | $825.51 M |
| 05/09/2024 | $22.76 | $22.95 (0.83%) | $23.86 | $22.73 | 189,822 | $893.23 M |
| 05/08/2024 | $22.37 | $22.60 (1.03%) | $22.99 | $21.98 | 119,682 | $879.61 M |
| 05/07/2024 | $21.68 | $22.19 (2.35%) | $22.40 | $21.55 | 87,830 | $863.65 M |
| 05/06/2024 | $22.09 | $21.90 (-0.86%) | $22.69 | $21.87 | 47,051 | $852.37 M |
| 05/03/2024 | $21.68 | $21.99 (1.43%) | $22.57 | $21.07 | 438,749 | $855.87 M |
| 05/02/2024 | $21.57 | $21.30 (-1.25%) | $21.58 | $21.16 | 67,578 | $829.01 M |
| 05/01/2024 | $22.18 | $21.42 (-3.43%) | $22.24 | $21.30 | 86,828 | $833.68 M |
| 04/30/2024 | $21.75 | $21.86 (0.51%) | $22.29 | $21.71 | 209,747 | $850.81 M |
| 04/29/2024 | $21.50 | $21.88 (1.77%) | $22.22 | $21.14 | 203,860 | $851.59 M |
| 04/26/2024 | $21.56 | $21.61 (0.23%) | $22.31 | $21.39 | 125,885 | $841.08 M |
| 04/25/2024 | $22.23 | $21.62 (-2.74%) | $22.30 | $21.50 | 324,153 | $841.47 M |
| 04/24/2024 | $22.80 | $22.27 (-2.32%) | $22.80 | $22.09 | 109,189 | $866.77 M |
| 04/23/2024 | $22.83 | $22.51 (-1.4%) | $22.83 | $22.00 | 158,803 | $876.11 M |
| 04/22/2024 | $22.64 | $22.50 (-0.62%) | $22.87 | $22.29 | 168,397 | $875.72 M |
| 04/19/2024 | $21.76 | $22.64 (4.04%) | $23.18 | $21.76 | 305,739 | $881.17 M |
| 04/18/2024 | $21.75 | $22.02 (1.24%) | $22.39 | $21.50 | 124,605 | $857.04 M |
| 04/17/2024 | $21.51 | $21.56 (0.23%) | $21.78 | $20.94 | 121,826 | $839.13 M |
| 04/16/2024 | $20.75 | $21.25 (2.41%) | $21.88 | $20.75 | 141,243 | $827.07 M |
| 04/15/2024 | $22.65 | $20.66 (-8.79%) | $22.78 | $20.43 | 77,611 | $804.10 M |
| 04/12/2024 | $22.78 | $22.17 (-2.68%) | $22.80 | $21.82 | 104,414 | $862.88 M |
| 04/11/2024 | $21.05 | $22.36 (6.22%) | $22.55 | $20.90 | 575,986 | $870.27 M |
| 04/10/2024 | $20.51 | $21.15 (3.12%) | $21.25 | $20.39 | 127,366 | $823.18 M |
| 04/09/2024 | $21.51 | $21.00 (-2.37%) | $21.89 | $19.48 | 126,802 | $817.34 M |
| 04/08/2024 | $21.00 | $21.41 (1.95%) | $21.49 | $20.80 | 65,314 | $833.30 M |
| 04/05/2024 | $21.21 | $21.15 (-0.28%) | $21.52 | $20.88 | 203,629 | $823.18 M |
