Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $17.90 | $18.11 (1.17%) | $18.23 | $17.57 | 85,362 | $2.73 B |
| 07/01/2024 | $18.76 | $17.90 (-4.58%) | $18.90 | $17.61 | 159,300 | $2.69 B |
| 06/28/2024 | $19.48 | $18.98 (-2.57%) | $19.73 | $18.75 | 137,832 | $2.86 B |
| 06/27/2024 | $17.92 | $19.27 (7.53%) | $19.42 | $17.88 | 204,480 | $2.90 B |
| 06/26/2024 | $18.11 | $17.93 (-0.99%) | $18.82 | $17.84 | 219,186 | $2.70 B |
| 06/25/2024 | $18.37 | $18.72 (1.91%) | $18.86 | $18.37 | 94,777 | $2.82 B |
| 06/24/2024 | $18.59 | $18.47 (-0.65%) | $18.80 | $18.01 | 179,532 | $2.78 B |
| 06/21/2024 | $18.71 | $18.44 (-1.44%) | $18.71 | $17.97 | 133,039 | $2.78 B |
| 06/20/2024 | $18.50 | $18.81 (1.68%) | $18.97 | $18.02 | 168,714 | $2.83 B |
| 06/18/2024 | $17.94 | $18.41 (2.62%) | $18.69 | $17.71 | 135,320 | $2.77 B |
| 06/17/2024 | $18.80 | $18.03 (-4.1%) | $18.84 | $18.00 | 161,541 | $2.71 B |
| 06/14/2024 | $18.91 | $18.92 (0.05%) | $19.03 | $18.42 | 226,745 | $2.85 B |
| 06/13/2024 | $18.15 | $18.98 (4.57%) | $19.20 | $17.90 | 522,091 | $2.86 B |
| 06/12/2024 | $17.60 | $17.77 (0.97%) | $18.28 | $17.29 | 173,688 | $2.68 B |
| 06/11/2024 | $17.92 | $17.64 (-1.56%) | $18.08 | $17.43 | 123,446 | $2.66 B |
| 06/10/2024 | $16.95 | $18.11 (6.84%) | $18.11 | $16.53 | 186,555 | $2.73 B |
| 06/07/2024 | $17.27 | $16.95 (-1.85%) | $17.64 | $16.95 | 174,030 | $2.55 B |
| 06/06/2024 | $17.67 | $17.26 (-2.32%) | $18.05 | $17.08 | 156,894 | $2.60 B |
| 06/05/2024 | $17.80 | $17.80 (0%) | $18.11 | $17.26 | 267,216 | $2.68 B |
| 06/04/2024 | $18.50 | $17.80 (-3.78%) | $18.50 | $17.51 | 282,475 | $2.68 B |
| 06/03/2024 | $19.55 | $18.85 (-3.58%) | $19.78 | $18.73 | 272,467 | $2.84 B |
| 05/31/2024 | $20.57 | $19.64 (-4.52%) | $20.57 | $19.29 | 244,496 | $2.96 B |
| 05/30/2024 | $18.96 | $20.48 (8.02%) | $20.59 | $18.83 | 452,167 | $3.08 B |
| 05/29/2024 | $18.98 | $18.83 (-0.79%) | $19.23 | $18.61 | 229,334 | $2.83 B |
| 05/28/2024 | $18.14 | $19.10 (5.29%) | $19.10 | $18.06 | 212,605 | $2.88 B |
| 05/24/2024 | $17.95 | $17.98 (0.17%) | $18.55 | $17.85 | 222,329 | $2.71 B |
| 05/23/2024 | $18.43 | $17.93 (-2.71%) | $18.59 | $17.80 | 202,025 | $2.70 B |
| 05/22/2024 | $19.28 | $18.22 (-5.5%) | $19.28 | $17.87 | 277,854 | $2.74 B |
| 05/21/2024 | $19.42 | $19.39 (-0.15%) | $19.84 | $19.04 | 322,325 | $2.92 B |
| 05/20/2024 | $18.77 | $19.38 (3.25%) | $19.55 | $18.36 | 264,195 | $2.92 B |
| 05/17/2024 | $19.31 | $18.86 (-2.33%) | $19.45 | $18.86 | 84,863 | $2.84 B |
| 05/16/2024 | $19.59 | $19.35 (-1.23%) | $20.00 | $18.86 | 247,999 | $2.91 B |
| 05/15/2024 | $19.00 | $19.69 (3.63%) | $19.76 | $19.00 | 214,192 | $2.96 B |
| 05/14/2024 | $18.21 | $18.95 (4.06%) | $18.99 | $18.03 | 116,080 | $2.85 B |
| 05/13/2024 | $18.73 | $18.30 (-2.3%) | $18.85 | $18.05 | 214,329 | $2.76 B |
| 05/10/2024 | $19.30 | $18.67 (-3.26%) | $19.53 | $18.50 | 136,625 | $2.81 B |
| 05/09/2024 | $19.29 | $19.20 (-0.47%) | $19.40 | $18.80 | 218,659 | $2.89 B |
| 05/08/2024 | $19.59 | $19.40 (-0.97%) | $20.16 | $19.34 | 314,509 | $2.92 B |
| 05/07/2024 | $19.71 | $19.50 (-1.07%) | $20.16 | $18.94 | 345,307 | $2.94 B |
| 05/06/2024 | $19.64 | $19.61 (-0.15%) | $19.92 | $18.99 | 254,073 | $2.95 B |
| 05/03/2024 | $18.60 | $19.20 (3.23%) | $19.85 | $18.27 | 283,273 | $2.89 B |
| 05/02/2024 | $18.17 | $18.50 (1.82%) | $18.70 | $18.01 | 145,409 | $2.79 B |
| 05/01/2024 | $17.48 | $18.10 (3.55%) | $18.40 | $17.19 | 158,927 | $2.72 B |
| 04/30/2024 | $17.50 | $17.58 (0.46%) | $18.09 | $17.21 | 468,375 | $2.65 B |
| 04/29/2024 | $16.86 | $17.45 (3.5%) | $17.79 | $16.54 | 281,766 | $2.63 B |
| 04/26/2024 | $16.25 | $16.81 (3.45%) | $16.82 | $16.23 | 130,371 | $2.53 B |
| 04/25/2024 | $15.80 | $16.13 (2.09%) | $16.32 | $15.44 | 213,265 | $2.43 B |
| 04/24/2024 | $16.67 | $15.96 (-4.26%) | $16.76 | $15.87 | 210,110 | $2.40 B |
| 04/23/2024 | $17.09 | $16.57 (-3.04%) | $17.62 | $16.57 | 268,183 | $2.49 B |
| 04/22/2024 | $15.98 | $16.99 (6.32%) | $17.15 | $15.79 | 343,928 | $2.56 B |
| 04/19/2024 | $15.55 | $15.95 (2.57%) | $16.27 | $15.44 | 162,088 | $2.40 B |
| 04/18/2024 | $15.62 | $15.51 (-0.7%) | $15.94 | $15.42 | 230,307 | $2.34 B |
| 04/17/2024 | $15.67 | $15.59 (-0.51%) | $15.91 | $15.45 | 230,420 | $2.35 B |
| 04/16/2024 | $15.38 | $15.63 (1.63%) | $15.87 | $14.90 | 542,912 | $2.35 B |
| 04/15/2024 | $16.75 | $15.60 (-6.87%) | $16.98 | $15.56 | 377,570 | $2.35 B |
| 04/12/2024 | $17.51 | $16.90 (-3.48%) | $17.56 | $16.80 | 126,019 | $2.54 B |
| 04/11/2024 | $17.35 | $17.44 (0.52%) | $17.47 | $16.89 | 177,276 | $2.63 B |
| 04/10/2024 | $17.48 | $17.37 (-0.63%) | $17.83 | $17.04 | 272,485 | $2.62 B |
| 04/09/2024 | $18.27 | $17.66 (-3.34%) | $18.51 | $17.28 | 307,148 | $2.66 B |
| 04/08/2024 | $18.60 | $18.08 (-2.8%) | $19.00 | $17.80 | 418,908 | $2.72 B |
| 04/05/2024 | $16.86 | $18.55 (10.02%) | $19.95 | $16.86 | 1.09 M | $2.79 B |
| 04/04/2024 | $17.07 | $16.72 (-2.05%) | $17.52 | $16.68 | 389,235 | $2.52 B |
| 04/03/2024 | $15.30 | $17.09 (11.7%) | $17.16 | $15.28 | 1.14 M | $2.57 B |
