Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $15.60 | $15.28 (-2.05%) | $15.77 | $15.20 | 156,975 | |
| 07/03/2024 | $14.79 | $15.83 (7.03%) | $16.04 | $14.79 | 874,304 | $1.04 B |
| 07/02/2024 | $14.41 | $14.66 (1.73%) | $14.83 | $14.24 | 715,472 | $963.23 M |
| 07/01/2024 | $14.60 | $14.31 (-1.99%) | $14.80 | $14.21 | 745,543 | $940.23 M |
| 06/28/2024 | $15.27 | $14.60 (-4.39%) | $15.39 | $14.48 | 741,397 | $959.28 M |
| 06/27/2024 | $15.14 | $15.29 (0.99%) | $15.42 | $14.90 | 663,810 | $1.00 B |
| 06/26/2024 | $15.49 | $15.31 (-1.16%) | $15.50 | $14.86 | 1.59 M | $1.01 B |
| 06/25/2024 | $16.80 | $15.47 (-7.92%) | $16.80 | $15.42 | 1.16 M | $1.02 B |
| 06/24/2024 | $17.80 | $16.85 (-5.34%) | $18.18 | $16.75 | 1.29 M | $1.11 B |
| 06/21/2024 | $18.00 | $17.85 (-0.83%) | $18.22 | $17.77 | 1.93 M | $1.17 B |
| 06/20/2024 | $18.40 | $18.05 (-1.9%) | $18.54 | $18.01 | 895,113 | $1.19 B |
| 06/18/2024 | $18.77 | $18.40 (-1.97%) | $18.94 | $18.40 | 534,723 | $1.21 B |
| 06/17/2024 | $18.89 | $18.87 (-0.11%) | $19.18 | $18.50 | 597,853 | $1.24 B |
| 06/14/2024 | $19.73 | $18.92 (-4.11%) | $19.73 | $18.88 | 735,981 | $1.24 B |
| 06/13/2024 | $20.40 | $19.99 (-2.01%) | $20.50 | $19.89 | 453,182 | $1.31 B |
| 06/12/2024 | $21.21 | $20.40 (-3.82%) | $21.38 | $20.26 | 558,308 | $1.34 B |
| 06/11/2024 | $19.95 | $20.63 (3.41%) | $20.75 | $19.86 | 680,943 | $1.36 B |
| 06/10/2024 | $20.00 | $20.15 (0.75%) | $20.50 | $19.88 | 686,962 | $1.32 B |
| 06/07/2024 | $21.01 | $20.02 (-4.71%) | $21.44 | $20.02 | 763,727 | $1.32 B |
| 06/06/2024 | $23.01 | $21.20 (-7.87%) | $23.10 | $21.12 | 931,448 | $1.39 B |
| 06/05/2024 | $22.05 | $23.35 (5.9%) | $23.53 | $21.94 | 940,053 | $1.53 B |
| 06/04/2024 | $22.61 | $21.91 (-3.1%) | $22.72 | $21.90 | 845,490 | $1.44 B |
| 06/03/2024 | $23.00 | $22.64 (-1.57%) | $23.02 | $22.08 | 676,100 | $1.49 B |
| 05/31/2024 | $22.64 | $22.52 (-0.53%) | $23.16 | $21.80 | 1.37 M | $1.48 B |
| 05/30/2024 | $21.15 | $22.82 (7.9%) | $23.36 | $20.71 | 2.03 M | $1.50 B |
| 05/29/2024 | $20.30 | $21.28 (4.83%) | $21.82 | $20.00 | 1.47 M | $1.40 B |
| 05/28/2024 | $20.29 | $19.93 (-1.77%) | $20.30 | $19.31 | 724,272 | $1.31 B |
| 05/24/2024 | $20.21 | $20.39 (0.89%) | $20.54 | $19.93 | 613,188 | $1.34 B |
| 05/23/2024 | $21.03 | $20.21 (-3.9%) | $21.70 | $19.93 | 1.37 M | $1.33 B |
| 05/22/2024 | $20.22 | $22.37 (10.63%) | $23.00 | $20.22 | 3.24 M | $1.47 B |
| 05/21/2024 | $18.91 | $19.11 (1.06%) | $19.41 | $18.74 | 596,950 | $1.26 B |
| 05/20/2024 | $18.66 | $18.81 (0.8%) | $18.88 | $18.60 | 412,852 | $1.24 B |
| 05/17/2024 | $19.05 | $18.71 (-1.78%) | $19.18 | $18.61 | 658,590 | $1.23 B |
| 05/16/2024 | $19.17 | $18.94 (-1.2%) | $19.26 | $18.74 | 616,637 | $1.24 B |
| 05/15/2024 | $19.62 | $19.14 (-2.45%) | $19.62 | $19.00 | 512,908 | $1.26 B |
| 05/14/2024 | $19.09 | $19.26 (0.89%) | $19.51 | $18.83 | 592,944 | $1.27 B |
| 05/13/2024 | $18.45 | $18.82 (2.01%) | $19.58 | $18.45 | 1.25 M | $1.24 B |
| 05/10/2024 | $19.17 | $17.93 (-6.47%) | $19.23 | $17.93 | 2.40 M | $1.18 B |
| 05/09/2024 | $18.61 | $18.99 (2.04%) | $19.34 | $18.37 | 1.75 M | $1.25 B |
| 05/08/2024 | $18.61 | $18.58 (-0.16%) | $18.96 | $17.98 | 1.25 M | $1.22 B |
| 05/07/2024 | $18.81 | $18.76 (-0.27%) | $19.16 | $18.75 | 938,070 | $1.23 B |
| 05/06/2024 | $18.89 | $19.02 (0.69%) | $19.45 | $18.87 | 908,716 | $1.25 B |
| 05/03/2024 | $19.52 | $18.91 (-3.12%) | $19.84 | $18.59 | 1.49 M | $1.24 B |
| 05/02/2024 | $19.21 | $19.14 (-0.36%) | $19.41 | $18.84 | 1.84 M | $1.26 B |
| 05/01/2024 | $19.29 | $18.76 (-2.75%) | $19.43 | $18.55 | 1.43 M | $1.23 B |
| 04/30/2024 | $21.03 | $19.20 (-8.7%) | $21.54 | $19.08 | 1.54 M | $1.26 B |
| 04/29/2024 | $21.75 | $21.55 (-0.92%) | $23.66 | $21.35 | 1.43 M | $1.42 B |
| 04/26/2024 | $23.73 | $23.74 (0.04%) | $24.49 | $23.73 | 703,041 | $1.56 B |
| 04/25/2024 | $23.37 | $23.56 (0.81%) | $24.03 | $23.25 | 850,454 | $1.55 B |
| 04/24/2024 | $23.50 | $23.75 (1.06%) | $23.77 | $23.25 | 575,883 | $1.56 B |
| 04/23/2024 | $22.14 | $23.01 (3.93%) | $23.18 | $22.01 | 529,115 | $1.51 B |
| 04/22/2024 | $22.18 | $22.29 (0.5%) | $22.56 | $21.90 | 416,399 | $1.46 B |
| 04/19/2024 | $22.59 | $22.11 (-2.12%) | $22.86 | $22.01 | 304,620 | $1.45 B |
| 04/18/2024 | $22.43 | $22.71 (1.25%) | $23.12 | $22.12 | 688,656 | $1.49 B |
| 04/17/2024 | $23.63 | $22.39 (-5.25%) | $23.81 | $22.38 | 702,773 | $1.47 B |
| 04/16/2024 | $23.50 | $23.36 (-0.6%) | $23.82 | $23.25 | 552,948 | $1.53 B |
| 04/15/2024 | $23.49 | $23.73 (1.02%) | $24.37 | $23.23 | 821,040 | $1.56 B |
| 04/12/2024 | $24.41 | $23.34 (-4.38%) | $24.65 | $23.02 | 918,234 | $1.53 B |
| 04/11/2024 | $25.87 | $24.91 (-3.71%) | $25.95 | $24.82 | 534,212 | $1.64 B |
| 04/10/2024 | $26.00 | $25.71 (-1.12%) | $26.50 | $25.38 | 979,524 | $1.69 B |
| 04/09/2024 | $26.14 | $26.96 (3.14%) | $27.12 | $26.14 | 679,763 | $1.77 B |
| 04/08/2024 | $27.05 | $25.92 (-4.18%) | $27.12 | $25.92 | 860,190 | $1.70 B |
| 04/05/2024 | $26.83 | $27.04 (0.78%) | $27.26 | $26.32 | 507,554 | $1.78 B |
