Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $18.95 | $19.18 (1.21%) | $19.36 | $18.88 | 129,312 | $2.53 B |
| 07/02/2024 | $18.63 | $18.74 (0.59%) | $18.85 | $18.52 | 84,445 | $2.47 B |
| 07/01/2024 | $18.82 | $18.60 (-1.17%) | $18.82 | $18.52 | 202,459 | $2.45 B |
| 06/28/2024 | $18.78 | $19.08 (1.6%) | $19.23 | $18.58 | 365,643 | $2.51 B |
| 06/27/2024 | $18.66 | $18.41 (-1.34%) | $18.69 | $18.23 | 192,485 | $2.43 B |
| 06/26/2024 | $18.25 | $18.66 (2.25%) | $18.66 | $18.15 | 179,980 | $2.46 B |
| 06/25/2024 | $17.83 | $17.91 (0.45%) | $17.99 | $17.66 | 69,351 | $2.36 B |
| 06/24/2024 | $18.00 | $18.19 (1.06%) | $18.19 | $17.96 | 98,861 | $2.40 B |
| 06/21/2024 | $18.06 | $17.88 (-1%) | $18.06 | $17.85 | 70,581 | $2.36 B |
| 06/20/2024 | $17.75 | $17.77 (0.11%) | $17.99 | $17.62 | 170,577 | $2.34 B |
| 06/18/2024 | $17.59 | $18.01 (2.39%) | $18.07 | $17.56 | 118,148 | $2.37 B |
| 06/17/2024 | $17.45 | $17.35 (-0.57%) | $17.57 | $17.27 | 147,210 | $2.29 B |
| 06/14/2024 | $16.97 | $16.76 (-1.24%) | $17.37 | $16.76 | 239,229 | $2.21 B |
| 06/13/2024 | $17.80 | $17.26 (-3.03%) | $17.86 | $17.23 | 194,224 | $2.27 B |
| 06/12/2024 | $18.55 | $18.32 (-1.24%) | $18.63 | $18.02 | 199,351 | $2.41 B |
| 06/11/2024 | $18.48 | $17.97 (-2.76%) | $18.48 | $17.94 | 311,866 | $2.37 B |
| 06/10/2024 | $18.88 | $18.74 (-0.74%) | $19.21 | $18.70 | 511,907 | $2.47 B |
| 06/07/2024 | $19.92 | $20.68 (3.82%) | $20.70 | $19.69 | 377,240 | $2.72 B |
| 06/06/2024 | $20.09 | $20.17 (0.4%) | $20.84 | $19.61 | 878,935 | $2.66 B |
| 06/05/2024 | $20.99 | $21.54 (2.62%) | $21.58 | $20.57 | 294,998 | $2.84 B |
| 06/04/2024 | $21.16 | $21.03 (-0.61%) | $21.45 | $20.90 | 690,872 | $2.77 B |
| 06/03/2024 | $21.37 | $21.64 (1.26%) | $21.80 | $21.20 | 625,430 | $2.85 B |
| 05/31/2024 | $21.00 | $21.93 (4.43%) | $22.31 | $20.71 | 596,100 | $2.89 B |
| 05/30/2024 | $20.35 | $21.65 (6.39%) | $21.99 | $19.91 | 1.06 M | $2.85 B |
| 05/29/2024 | $18.15 | $18.26 (0.61%) | $18.28 | $17.91 | 82,700 | $2.41 B |
| 05/28/2024 | $18.25 | $18.03 (-1.21%) | $18.27 | $17.98 | 90,900 | $2.38 B |
| 05/24/2024 | $17.62 | $18.17 (3.12%) | $18.25 | $17.52 | 119,500 | $2.39 B |
| 05/23/2024 | $16.91 | $17.08 (1.01%) | $17.21 | $16.91 | 51,500 | $2.25 B |
| 05/22/2024 | $16.92 | $17.05 (0.77%) | $17.22 | $16.85 | 82,600 | $2.25 B |
| 05/21/2024 | $16.86 | $16.88 (0.12%) | $17.21 | $16.68 | 134,200 | $2.22 B |
| 05/20/2024 | $17.65 | $17.23 (-2.38%) | $17.75 | $17.17 | 107,400 | $2.27 B |
| 05/17/2024 | $17.35 | $17.27 (-0.46%) | $18.00 | $17.15 | 113,200 | $2.28 B |
| 05/16/2024 | $16.75 | $17.15 (2.39%) | $17.16 | $16.72 | 130,700 | $2.26 B |
| 05/15/2024 | $16.55 | $16.83 (1.69%) | $17.10 | $16.30 | 93,500 | $2.22 B |
| 05/14/2024 | $16.22 | $16.41 (1.17%) | $16.44 | $16.10 | 77,500 | $2.16 B |
| 05/13/2024 | $16.30 | $16.22 (-0.49%) | $16.31 | $15.90 | 104,600 | $2.14 B |
| 05/10/2024 | $16.10 | $15.96 (-0.87%) | $16.25 | $15.90 | 56,700 | $2.10 B |
| 05/09/2024 | $15.74 | $16.00 (1.65%) | $16.25 | $15.74 | 75,300 | $2.11 B |
| 05/08/2024 | $15.74 | $15.92 (1.14%) | $16.09 | $15.55 | 78,500 | $2.10 B |
| 05/07/2024 | $15.44 | $15.69 (1.62%) | $15.72 | $15.37 | 82,700 | $2.07 B |
| 05/06/2024 | $15.32 | $15.44 (0.78%) | $15.67 | $15.32 | 67,100 | $2.03 B |
| 05/03/2024 | $14.93 | $15.10 (1.14%) | $15.11 | $14.79 | 218,200 | $1.99 B |
| 05/02/2024 | $14.65 | $14.93 (1.91%) | $14.95 | $14.56 | 149,500 | $1.97 B |
| 05/01/2024 | $14.99 | $14.85 (-0.93%) | $15.40 | $14.81 | 140,200 | $1.96 B |
| 04/30/2024 | $14.79 | $14.68 (-0.74%) | $15.00 | $14.58 | 147,000 | $1.93 B |
| 04/29/2024 | $14.60 | $14.40 (-1.37%) | $14.80 | $14.25 | 108,900 | $1.90 B |
| 04/26/2024 | $14.00 | $14.00 (0%) | $14.00 | $14.00 | 2,100 | $1.84 B |
| 04/25/2024 | $14.09 | $14.03 (-0.43%) | $14.11 | $14.00 | 27,100 | $1.85 B |
| 04/24/2024 | $14.00 | $14.15 (1.07%) | $14.16 | $14.00 | 16,800 | $1.86 B |
| 04/23/2024 | $13.75 | $14.25 (3.64%) | $14.25 | $13.33 | 13,700 | $1.88 B |
| 04/22/2024 | $13.40 | $13.51 (0.82%) | $13.51 | $13.36 | 1,400 | $1.78 B |
| 04/19/2024 | $13.25 | $13.40 (1.13%) | $13.50 | $13.25 | 6,200 | $1.77 B |
| 04/18/2024 | $13.43 | $12.99 (-3.28%) | $13.43 | $12.54 | 28,700 | $1.71 B |
| 04/17/2024 | $13.06 | $13.20 (1.07%) | $13.20 | $13.05 | 2,500 | $1.74 B |
| 04/16/2024 | $12.75 | $12.53 (-1.73%) | $12.75 | $12.50 | 4,300 | $1.65 B |
| 04/15/2024 | $12.45 | $12.50 (0.4%) | $12.51 | $12.45 | 6,200 | $1.65 B |
| 04/12/2024 | $12.85 | $12.69 (-1.25%) | $12.85 | $12.69 | 10,900 | $1.67 B |
| 04/11/2024 | $12.75 | $12.87 (0.94%) | $12.95 | $12.75 | 5,300 | $1.70 B |
| 04/10/2024 | $12.33 | $12.70 (3%) | $12.70 | $12.29 | 3,400 | $1.67 B |
| 04/09/2024 | $12.75 | $12.65 (-0.78%) | $12.86 | $12.57 | 13,600 | $1.67 B |
| 04/08/2024 | $12.55 | $12.59 (0.32%) | $12.60 | $12.35 | 10,400 | $1.66 B |
| 04/05/2024 | $12.30 | $12.25 (-0.41%) | $12.65 | $12.25 | 6,600 | $1.61 B |
| 04/04/2024 | $12.47 | $12.30 (-1.36%) | $12.65 | $12.25 | 7,800 | $1.62 B |
