Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $22.15 | $21.00 (-5.19%) | $22.15 | $20.85 | 18,469 | $67.89 M |
| 07/03/2024 | $21.16 | $22.15 (4.68%) | $22.15 | $20.98 | 19,154 | $71.61 M |
| 07/02/2024 | $22.46 | $21.23 (-5.48%) | $22.46 | $20.02 | 69,633 | $68.64 M |
| 07/01/2024 | $22.50 | $22.34 (-0.71%) | $24.02 | $21.71 | 26,285 | $72.23 M |
| 06/28/2024 | $24.30 | $23.75 (-2.26%) | $24.35 | $23.73 | 18,548 | $76.78 M |
| 06/27/2024 | $24.13 | $24.20 (0.29%) | $24.35 | $24.02 | 16,752 | $78.24 M |
| 06/26/2024 | $23.96 | $24.04 (0.33%) | $24.05 | $23.80 | 11,353 | $77.72 M |
| 06/25/2024 | $23.88 | $23.92 (0.17%) | $24.15 | $23.80 | 14,605 | $77.33 M |
| 06/24/2024 | $23.75 | $23.85 (0.42%) | $24.15 | $23.75 | 20,632 | $77.11 M |
| 06/21/2024 | $23.85 | $23.81 (-0.17%) | $23.85 | $23.60 | 6,630 | $76.98 M |
| 06/20/2024 | $23.50 | $23.67 (0.72%) | $23.82 | $23.50 | 9,436 | $76.53 M |
| 06/18/2024 | $23.33 | $23.50 (0.73%) | $23.99 | $23.33 | 12,739 | $75.98 M |
| 06/17/2024 | $23.29 | $23.55 (1.12%) | $23.71 | $23.29 | 9,142 | $76.14 M |
| 06/14/2024 | $23.22 | $23.12 (-0.43%) | $23.40 | $23.10 | 10,559 | $74.75 M |
| 06/13/2024 | $23.60 | $23.26 (-1.44%) | $23.60 | $23.01 | 13,243 | $75.20 M |
| 06/12/2024 | $23.21 | $23.35 (0.6%) | $23.75 | $23.21 | 7,502 | $75.49 M |
| 06/11/2024 | $23.44 | $23.23 (-0.9%) | $23.60 | $23.01 | 41,744 | $75.10 M |
| 06/10/2024 | $23.63 | $23.17 (-1.95%) | $23.90 | $23.17 | 66,071 | $74.91 M |
| 06/07/2024 | $23.75 | $23.79 (0.17%) | $23.81 | $23.55 | 3,308 | $76.91 M |
| 06/06/2024 | $23.50 | $23.67 (0.72%) | $23.68 | $23.47 | 7,628 | $76.53 M |
| 06/05/2024 | $23.23 | $23.23 (0%) | $23.49 | $23.18 | 24,034 | $75.10 M |
| 06/04/2024 | $23.00 | $22.99 (-0.04%) | $23.00 | $22.77 | 14,010 | $74.33 M |
| 06/03/2024 | $23.00 | $23.00 (0%) | $23.00 | $22.93 | 10,073 | $74.36 M |
| 05/31/2024 | $22.97 | $22.78 (-0.83%) | $22.97 | $22.78 | 1,247 | $73.65 M |
| 05/30/2024 | $22.91 | $22.68 (-1%) | $22.91 | $22.63 | 3,131 | $73.32 M |
| 05/29/2024 | $22.95 | $22.80 (-0.65%) | $23.04 | $22.63 | 7,423 | $73.71 M |
| 05/28/2024 | $23.17 | $22.99 (-0.78%) | $23.25 | $22.72 | 12,496 | $74.33 M |
| 05/24/2024 | $23.00 | $23.05 (0.22%) | $23.25 | $23.00 | 18,856 | $74.52 M |
| 05/23/2024 | $22.99 | $23.01 (0.09%) | $23.17 | $22.91 | 12,035 | $74.39 M |
| 05/22/2024 | $22.90 | $23.00 (0.44%) | $23.00 | $22.86 | 22,594 | $74.36 M |
| 05/21/2024 | $22.56 | $22.90 (1.51%) | $22.94 | $22.50 | 12,666 | $74.04 M |
| 05/20/2024 | $22.60 | $22.70 (0.44%) | $22.85 | $22.60 | 16,201 | $73.39 M |
| 05/17/2024 | $22.52 | $22.59 (0.31%) | $22.90 | $22.45 | 13,355 | $73.03 M |
| 05/16/2024 | $22.15 | $22.57 (1.9%) | $22.94 | $22.15 | 10,435 | $72.97 M |
| 05/15/2024 | $22.11 | $22.20 (0.41%) | $22.29 | $22.08 | 12,288 | $71.77 M |
| 05/14/2024 | $21.83 | $21.97 (0.64%) | $22.10 | $21.82 | 8,993 | $71.03 M |
| 05/13/2024 | $21.67 | $21.82 (0.69%) | $22.00 | $21.67 | 9,629 | $70.54 M |
| 05/10/2024 | $21.40 | $21.63 (1.07%) | $21.78 | $21.32 | 10,254 | $69.93 M |
| 05/09/2024 | $21.73 | $21.56 (-0.78%) | $21.91 | $21.21 | 14,480 | $69.70 M |
| 05/08/2024 | $21.91 | $21.50 (-1.87%) | $22.22 | $21.50 | 14,485 | $69.51 M |
| 05/07/2024 | $21.50 | $21.88 (1.77%) | $22.02 | $21.17 | 29,857 | $70.74 M |
| 05/06/2024 | $19.70 | $21.25 (7.87%) | $21.43 | $19.70 | 56,691 | $68.70 M |
| 05/03/2024 | $19.75 | $19.75 (0%) | $19.80 | $19.59 | 5,580 | $63.85 M |
| 05/02/2024 | $19.52 | $19.64 (0.61%) | $19.95 | $19.52 | 8,803 | $63.50 M |
| 05/01/2024 | $19.60 | $19.52 (-0.41%) | $19.64 | $19.52 | 4,075 | $63.11 M |
| 04/30/2024 | $19.74 | $19.61 (-0.66%) | $19.74 | $19.52 | 4,818 | $63.40 M |
| 04/29/2024 | $19.57 | $19.68 (0.56%) | $19.75 | $19.32 | 12,939 | $63.63 M |
| 04/26/2024 | $19.70 | $19.50 (-1.02%) | $19.70 | $19.25 | 3,775 | $63.04 M |
| 04/25/2024 | $19.75 | $19.67 (-0.41%) | $19.75 | $19.25 | 4,234 | $63.59 M |
| 04/24/2024 | $19.75 | $19.96 (1.06%) | $19.96 | $19.56 | 1,621 | $64.53 M |
| 04/23/2024 | $19.65 | $19.79 (0.71%) | $19.79 | $19.31 | 10,195 | $63.98 M |
| 04/22/2024 | $20.00 | $19.50 (-2.5%) | $20.00 | $19.36 | 9,194 | $63.04 M |
| 04/19/2024 | $19.36 | $19.33 (-0.15%) | $19.75 | $19.19 | 15,974 | $62.49 M |
| 04/18/2024 | $19.80 | $19.45 (-1.77%) | $19.92 | $19.25 | 17,765 | $62.88 M |
| 04/17/2024 | $20.25 | $19.50 (-3.7%) | $20.60 | $19.50 | 31,753 | $63.04 M |
| 04/16/2024 | $20.20 | $20.02 (-0.89%) | $20.60 | $19.95 | 12,314 | $64.72 M |
| 04/15/2024 | $21.10 | $20.17 (-4.41%) | $21.28 | $20.00 | 12,157 | $65.21 M |
| 04/12/2024 | $21.45 | $21.15 (-1.4%) | $21.45 | $20.50 | 12,917 | $68.38 M |
| 04/11/2024 | $20.14 | $20.75 (3.03%) | $21.44 | $20.00 | 19,123 | $67.08 M |
| 04/10/2024 | $20.13 | $19.81 (-1.59%) | $20.40 | $19.78 | 17,843 | $64.05 M |
| 04/09/2024 | $20.49 | $20.58 (0.44%) | $20.62 | $20.35 | 1,359 | $66.54 M |
| 04/08/2024 | $20.76 | $20.58 (-0.87%) | $20.98 | $20.01 | 29,369 | $66.54 M |
