Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $18.51 | $18.38 (-0.7%) | $18.58 | $18.33 | 173,044 | $18.21 B |
| 07/02/2024 | $18.54 | $18.41 (-0.7%) | $18.69 | $18.35 | 239,894 | $18.24 B |
| 07/01/2024 | $18.73 | $18.77 (0.21%) | $19.02 | $18.67 | 546,857 | $18.59 B |
| 06/28/2024 | $18.95 | $18.70 (-1.32%) | $18.95 | $18.55 | 718,363 | $18.52 B |
| 06/27/2024 | $18.37 | $18.31 (-0.33%) | $18.50 | $18.26 | 384,737 | $18.14 B |
| 06/26/2024 | $18.08 | $18.15 (0.39%) | $18.24 | $18.05 | 409,559 | $17.98 B |
| 06/25/2024 | $18.09 | $18.06 (-0.17%) | $18.11 | $17.93 | 503,937 | $17.89 B |
| 06/24/2024 | $17.67 | $17.81 (0.79%) | $18.01 | $17.67 | 450,754 | $17.64 B |
| 06/21/2024 | $17.75 | $17.60 (-0.85%) | $17.75 | $17.30 | 747,579 | $17.43 B |
| 06/20/2024 | $17.12 | $17.24 (0.7%) | $17.36 | $17.12 | 465,930 | $17.08 B |
| 06/18/2024 | $17.08 | $16.84 (-1.41%) | $17.30 | $16.62 | 2.88 M | $16.68 B |
| 06/17/2024 | $17.20 | $17.25 (0.29%) | $17.30 | $17.05 | 423,469 | $17.09 B |
| 06/14/2024 | $16.99 | $17.25 (1.53%) | $17.34 | $16.70 | 739,577 | $17.09 B |
| 06/13/2024 | $17.70 | $17.60 (-0.56%) | $17.75 | $17.49 | 425,683 | $17.43 B |
| 06/12/2024 | $18.03 | $18.14 (0.61%) | $18.29 | $17.97 | 555,276 | $17.97 B |
| 06/11/2024 | $17.86 | $17.85 (-0.06%) | $17.91 | $17.77 | 353,774 | $17.68 B |
| 06/10/2024 | $18.43 | $18.38 (-0.27%) | $18.52 | $18.23 | 266,636 | $18.21 B |
| 06/07/2024 | $18.55 | $18.57 (0.11%) | $18.67 | $18.49 | 393,482 | $18.40 B |
| 06/06/2024 | $18.61 | $18.72 (0.59%) | $18.85 | $18.61 | 415,083 | $18.54 B |
| 06/05/2024 | $18.66 | $18.66 (0%) | $18.74 | $18.58 | 502,237 | $18.49 B |
| 06/04/2024 | $18.33 | $18.49 (0.87%) | $18.52 | $18.31 | 543,168 | $18.32 B |
| 06/03/2024 | $18.05 | $18.15 (0.55%) | $18.16 | $17.97 | 354,888 | $17.98 B |
| 05/31/2024 | $17.79 | $17.97 (1.01%) | $18.02 | $17.60 | 381,085 | $17.80 B |
| 05/30/2024 | $17.47 | $17.40 (-0.4%) | $17.52 | $17.38 | 474,395 | $17.24 B |
| 05/29/2024 | $17.72 | $17.48 (-1.35%) | $17.74 | $17.43 | 561,354 | $17.32 B |
| 05/28/2024 | $17.90 | $18.15 (1.4%) | $18.27 | $17.90 | 519,302 | $17.98 B |
| 05/24/2024 | $18.27 | $18.31 (0.22%) | $18.32 | $18.20 | 166,802 | $18.14 B |
| 05/23/2024 | $18.33 | $18.26 (-0.38%) | $18.34 | $18.21 | 406,999 | $18.09 B |
| 05/22/2024 | $18.33 | $18.33 (0%) | $18.37 | $18.18 | 292,183 | $18.16 B |
| 05/21/2024 | $18.60 | $18.39 (-1.13%) | $18.60 | $18.34 | 212,279 | $18.22 B |
| 05/20/2024 | $18.79 | $18.65 (-0.75%) | $18.79 | $18.60 | 179,442 | $18.48 B |
| 05/17/2024 | $19.03 | $18.79 (-1.26%) | $19.06 | $18.71 | 253,526 | $18.61 B |
| 05/16/2024 | $19.70 | $19.76 (0.3%) | $19.92 | $19.67 | 535,745 | $19.57 B |
| 05/15/2024 | $19.45 | $19.59 (0.72%) | $19.73 | $19.41 | 244,870 | $19.41 B |
| 05/14/2024 | $19.31 | $19.31 (0%) | $19.44 | $19.26 | 253,966 | $19.13 B |
| 05/13/2024 | $19.31 | $19.18 (-0.67%) | $19.43 | $19.15 | 374,343 | $19.00 B |
| 05/10/2024 | $19.28 | $19.24 (-0.21%) | $19.32 | $19.15 | 208,779 | $19.06 B |
| 05/09/2024 | $19.20 | $19.28 (0.42%) | $19.32 | $19.16 | 205,759 | $19.10 B |
| 05/08/2024 | $19.33 | $19.16 (-0.88%) | $19.42 | $19.08 | 314,812 | $18.98 B |
| 05/07/2024 | $19.32 | $19.52 (1.04%) | $19.63 | $19.32 | 1.77 M | $19.34 B |
| 05/06/2024 | $19.20 | $19.42 (1.15%) | $19.42 | $19.13 | 682,870 | $19.24 B |
| 05/03/2024 | $19.53 | $19.47 (-0.31%) | $19.79 | $19.41 | 483,834 | $19.29 B |
| 05/02/2024 | $19.51 | $19.35 (-0.82%) | $19.51 | $19.33 | 300,848 | $19.17 B |
| 05/01/2024 | $19.48 | $19.45 (-0.15%) | $19.62 | $19.39 | 171,202 | $19.27 B |
| 04/30/2024 | $19.53 | $19.45 (-0.41%) | $19.63 | $19.22 | 383,965 | $19.27 B |
| 04/29/2024 | $19.16 | $19.10 (-0.31%) | $19.26 | $19.09 | 351,427 | $18.92 B |
| 04/26/2024 | $18.69 | $18.99 (1.61%) | $19.10 | $18.66 | 446,943 | $18.81 B |
| 04/25/2024 | $19.00 | $18.85 (-0.79%) | $19.01 | $18.74 | 857,144 | $18.67 B |
| 04/24/2024 | $19.25 | $19.29 (0.21%) | $19.44 | $19.24 | 756,127 | $19.11 B |
| 04/23/2024 | $19.36 | $19.72 (1.86%) | $19.78 | $19.36 | 380,267 | $19.54 B |
| 04/22/2024 | $19.57 | $19.65 (0.41%) | $19.83 | $19.50 | 380,087 | $19.47 B |
| 04/19/2024 | $19.62 | $19.66 (0.2%) | $19.72 | $19.47 | 300,178 | $19.48 B |
| 04/18/2024 | $19.90 | $19.77 (-0.65%) | $19.90 | $19.51 | 679,732 | $19.58 B |
| 04/17/2024 | $20.08 | $19.62 (-2.29%) | $20.08 | $19.56 | 424,792 | $19.44 B |
| 04/16/2024 | $20.44 | $20.07 (-1.81%) | $20.55 | $20.07 | 449,317 | $19.88 B |
| 04/15/2024 | $20.82 | $20.85 (0.14%) | $20.97 | $20.73 | 331,686 | $20.65 B |
| 04/12/2024 | $20.98 | $20.75 (-1.1%) | $20.98 | $20.73 | 258,185 | $20.56 B |
| 04/11/2024 | $21.19 | $21.03 (-0.76%) | $21.19 | $20.98 | 282,849 | $20.83 B |
| 04/10/2024 | $21.29 | $21.09 (-0.94%) | $21.37 | $21.00 | 226,288 | $20.89 B |
| 04/09/2024 | $21.33 | $21.47 (0.66%) | $21.52 | $21.33 | 233,383 | $21.27 B |
| 04/08/2024 | $21.25 | $21.31 (0.28%) | $21.54 | $21.21 | 226,127 | $21.11 B |
| 04/05/2024 | $21.34 | $21.20 (-0.66%) | $21.44 | $21.19 | 246,240 | $21.00 B |
| 04/04/2024 | $21.56 | $21.36 (-0.93%) | $21.64 | $21.30 | 319,405 | $21.16 B |
