Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $18.82 | $19.17 (1.86%) | $19.23 | $18.82 | 209,924 | $6.10 B |
| 07/02/2024 | $18.40 | $18.73 (1.79%) | $18.81 | $18.40 | 601,567 | $5.96 B |
| 07/01/2024 | $18.84 | $18.50 (-1.8%) | $19.01 | $18.40 | 333,077 | $5.89 B |
| 06/28/2024 | $18.98 | $18.58 (-2.11%) | $18.99 | $18.52 | 729,385 | $5.91 B |
| 06/27/2024 | $18.93 | $18.97 (0.21%) | $19.03 | $18.68 | 785,878 | $6.04 B |
| 06/26/2024 | $18.73 | $18.95 (1.17%) | $18.98 | $18.65 | 347,079 | $6.03 B |
| 06/25/2024 | $19.28 | $18.88 (-2.07%) | $19.28 | $18.72 | 417,133 | $6.01 B |
| 06/24/2024 | $19.49 | $19.33 (-0.82%) | $19.64 | $19.32 | 619,974 | $6.15 B |
| 06/21/2024 | $19.08 | $19.41 (1.73%) | $19.47 | $19.03 | 677,213 | $6.18 B |
| 06/20/2024 | $18.83 | $19.06 (1.22%) | $19.14 | $18.70 | 1.05 M | $6.07 B |
| 06/18/2024 | $18.13 | $18.98 (4.69%) | $19.00 | $18.13 | 912,751 | $6.04 B |
| 06/17/2024 | $17.93 | $18.16 (1.28%) | $18.16 | $17.84 | 924,888 | $5.78 B |
| 06/14/2024 | $18.11 | $18.03 (-0.44%) | $18.11 | $17.74 | 858,229 | $5.74 B |
| 06/13/2024 | $18.50 | $18.26 (-1.3%) | $18.59 | $18.20 | 764,196 | $5.81 B |
| 06/12/2024 | $18.48 | $18.60 (0.65%) | $18.74 | $18.44 | 824,904 | $5.92 B |
| 06/11/2024 | $17.96 | $18.18 (1.22%) | $18.28 | $17.95 | 536,360 | $5.79 B |
| 06/10/2024 | $18.44 | $18.11 (-1.79%) | $18.46 | $18.00 | 1.29 M | $5.76 B |
| 06/07/2024 | $18.71 | $18.49 (-1.18%) | $18.88 | $18.48 | 686,218 | $5.89 B |
| 06/06/2024 | $18.61 | $18.85 (1.29%) | $19.01 | $18.61 | 1.02 M | $6.00 B |
| 06/05/2024 | $18.54 | $18.70 (0.86%) | $18.77 | $18.42 | 413,455 | $5.95 B |
| 06/04/2024 | $18.52 | $18.48 (-0.22%) | $18.57 | $18.33 | 901,000 | $5.88 B |
| 06/03/2024 | $18.81 | $18.56 (-1.33%) | $18.90 | $18.52 | 460,750 | $5.91 B |
| 05/31/2024 | $18.65 | $18.78 (0.7%) | $18.78 | $18.38 | 803,168 | $5.98 B |
| 05/30/2024 | $18.52 | $18.55 (0.16%) | $18.78 | $18.44 | 1.07 M | $5.90 B |
| 05/29/2024 | $18.31 | $18.49 (0.98%) | $18.68 | $18.19 | 1.18 M | $5.89 B |
| 05/28/2024 | $18.66 | $18.55 (-0.59%) | $18.80 | $18.44 | 636,511 | $5.90 B |
| 05/24/2024 | $18.85 | $18.65 (-1.06%) | $18.96 | $18.47 | 852,283 | $5.94 B |
| 05/23/2024 | $18.89 | $18.79 (-0.53%) | $19.47 | $18.77 | 995,581 | $5.98 B |
| 05/22/2024 | $17.50 | $18.80 (7.43%) | $18.82 | $17.40 | 2.25 M | $5.98 B |
| 05/21/2024 | $19.70 | $19.83 (0.66%) | $20.03 | $19.50 | 805,182 | $6.31 B |
| 05/20/2024 | $20.32 | $20.26 (-0.3%) | $20.52 | $20.18 | 326,834 | $6.45 B |
| 05/17/2024 | $20.94 | $20.31 (-3.01%) | $21.01 | $20.10 | 643,093 | $6.46 B |
| 05/16/2024 | $21.05 | $20.88 (-0.81%) | $21.10 | $20.85 | 452,990 | $6.65 B |
| 05/15/2024 | $21.21 | $21.10 (-0.52%) | $21.25 | $21.00 | 220,552 | $6.72 B |
| 05/14/2024 | $20.99 | $21.10 (0.52%) | $21.20 | $20.95 | 269,308 | $6.72 B |
| 05/13/2024 | $21.02 | $20.92 (-0.48%) | $21.11 | $20.88 | 336,408 | $6.66 B |
| 05/10/2024 | $21.14 | $20.94 (-0.95%) | $21.27 | $20.89 | 345,767 | $6.66 B |
| 05/09/2024 | $20.80 | $21.10 (1.44%) | $21.11 | $20.74 | 458,176 | $6.72 B |
| 05/08/2024 | $20.49 | $20.72 (1.12%) | $20.80 | $20.38 | 262,292 | $6.59 B |
| 05/07/2024 | $20.78 | $20.60 (-0.87%) | $20.82 | $20.57 | 520,154 | $6.56 B |
| 05/06/2024 | $20.52 | $20.76 (1.17%) | $20.85 | $20.46 | 355,118 | $6.61 B |
| 05/03/2024 | $20.37 | $20.47 (0.49%) | $20.51 | $20.30 | 315,743 | $6.52 B |
| 05/02/2024 | $19.86 | $20.19 (1.66%) | $20.20 | $19.79 | 519,607 | $6.43 B |
| 05/01/2024 | $19.34 | $19.73 (2.02%) | $19.97 | $19.26 | 1.05 M | $6.28 B |
| 04/30/2024 | $19.20 | $19.29 (0.47%) | $19.39 | $19.07 | 762,068 | $6.14 B |
| 04/29/2024 | $19.15 | $19.36 (1.1%) | $19.38 | $19.07 | 676,634 | $6.16 B |
| 04/26/2024 | $18.75 | $19.04 (1.55%) | $19.13 | $18.75 | 507,823 | $6.06 B |
| 04/25/2024 | $18.93 | $18.75 (-0.95%) | $18.97 | $18.46 | 649,610 | $5.97 B |
| 04/24/2024 | $19.09 | $19.12 (0.16%) | $19.29 | $18.89 | 399,940 | $6.09 B |
| 04/23/2024 | $18.67 | $19.09 (2.25%) | $19.09 | $18.54 | 603,348 | $6.08 B |
| 04/22/2024 | $18.66 | $18.54 (-0.64%) | $18.66 | $18.51 | 499,589 | $5.90 B |
| 04/19/2024 | $18.54 | $18.63 (0.49%) | $18.82 | $18.51 | 427,441 | $5.93 B |
| 04/18/2024 | $19.00 | $18.56 (-2.32%) | $19.00 | $18.51 | 455,634 | $5.91 B |
| 04/17/2024 | $18.98 | $18.92 (-0.32%) | $19.06 | $18.70 | 1.03 M | $6.02 B |
| 04/16/2024 | $19.18 | $18.92 (-1.36%) | $19.18 | $18.67 | 1.16 M | $6.02 B |
| 04/15/2024 | $19.61 | $19.13 (-2.45%) | $19.80 | $19.12 | 576,602 | $6.09 B |
| 04/12/2024 | $19.54 | $19.43 (-0.56%) | $19.54 | $19.23 | 666,164 | $6.18 B |
| 04/11/2024 | $19.72 | $19.67 (-0.25%) | $19.80 | $19.37 | 544,129 | $6.26 B |
| 04/10/2024 | $19.72 | $19.68 (-0.2%) | $19.73 | $19.50 | 524,850 | $6.26 B |
| 04/09/2024 | $20.08 | $19.96 (-0.6%) | $20.24 | $19.88 | 303,660 | $6.35 B |
| 04/08/2024 | $19.91 | $20.10 (0.95%) | $20.39 | $19.91 | 449,452 | $6.40 B |
| 04/05/2024 | $19.97 | $19.86 (-0.55%) | $20.11 | $19.70 | 447,112 | $6.32 B |
| 04/04/2024 | $20.08 | $20.00 (-0.4%) | $20.18 | $19.91 | 532,446 | $6.37 B |
