Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $21.24 | $20.89 (-1.65%) | $21.24 | $20.46 | 118,133 | $643.41 M |
| 07/02/2024 | $21.05 | $20.80 (-1.19%) | $21.09 | $20.25 | 119,027 | $640.64 M |
| 07/01/2024 | $20.98 | $20.75 (-1.1%) | $21.35 | $20.50 | 335,800 | $639.10 M |
| 06/28/2024 | $20.55 | $20.16 (-1.9%) | $20.55 | $20.00 | 151,059 | $620.93 M |
| 06/27/2024 | $20.69 | $20.00 (-3.33%) | $21.24 | $20.00 | 744,773 | $616.00 M |
| 06/26/2024 | $20.10 | $20.60 (2.49%) | $21.65 | $19.75 | 182,081 | $634.48 M |
| 06/25/2024 | $21.97 | $21.93 (-0.18%) | $22.13 | $21.58 | 27,804 | $675.44 M |
| 06/24/2024 | $21.68 | $21.90 (1.01%) | $22.39 | $21.10 | 45,281 | $674.52 M |
| 06/21/2024 | $21.93 | $21.82 (-0.5%) | $22.07 | $21.24 | 41,747 | $672.06 M |
| 06/20/2024 | $20.95 | $20.96 (0.05%) | $21.12 | $20.32 | 16,647 | $645.57 M |
| 06/18/2024 | $20.27 | $20.43 (0.79%) | $20.77 | $20.02 | 50,729 | $629.24 M |
| 06/17/2024 | $20.66 | $20.28 (-1.84%) | $20.88 | $20.00 | 42,255 | $624.62 M |
| 06/14/2024 | $20.68 | $20.50 (-0.87%) | $20.95 | $20.10 | 26,130 | $631.40 M |
| 06/13/2024 | $20.66 | $20.68 (0.1%) | $21.05 | $20.60 | 16,790 | $636.94 M |
| 06/12/2024 | $21.13 | $20.78 (-1.66%) | $21.25 | $20.66 | 22,866 | $640.02 M |
| 06/11/2024 | $21.32 | $21.09 (-1.08%) | $21.32 | $20.64 | 25,383 | $649.57 M |
| 06/10/2024 | $20.59 | $21.25 (3.21%) | $21.34 | $20.59 | 17,106 | $654.50 M |
| 06/07/2024 | $20.68 | $20.57 (-0.53%) | $21.20 | $20.39 | 14,314 | $633.56 M |
| 06/06/2024 | $20.11 | $20.53 (2.09%) | $20.73 | $20.00 | 28,754 | $632.32 M |
| 06/05/2024 | $19.88 | $19.95 (0.35%) | $20.25 | $19.60 | 34,521 | $614.46 M |
| 06/04/2024 | $20.58 | $20.05 (-2.58%) | $21.01 | $19.64 | 82,105 | $617.54 M |
| 06/03/2024 | $21.40 | $20.61 (-3.69%) | $21.65 | $20.61 | 54,579 | $634.79 M |
| 05/31/2024 | $21.16 | $21.48 (1.51%) | $21.59 | $21.05 | 29,616 | $661.58 M |
| 05/30/2024 | $22.31 | $21.23 (-4.84%) | $22.31 | $21.11 | 84,264 | $653.88 M |
| 05/29/2024 | $22.17 | $22.11 (-0.27%) | $22.57 | $21.80 | 56,848 | $680.99 M |
| 05/28/2024 | $21.14 | $22.00 (4.07%) | $22.00 | $21.10 | 47,207 | $677.60 M |
| 05/24/2024 | $21.16 | $21.19 (0.14%) | $21.42 | $21.00 | 46,428 | $652.65 M |
| 05/23/2024 | $21.97 | $21.13 (-3.82%) | $22.00 | $21.01 | 57,406 | $650.80 M |
| 05/22/2024 | $22.20 | $22.09 (-0.5%) | $22.53 | $21.85 | 88,483 | $680.37 M |
| 05/21/2024 | $22.46 | $22.40 (-0.27%) | $22.70 | $22.28 | 51,837 | $689.92 M |
| 05/20/2024 | $22.65 | $22.84 (0.84%) | $22.84 | $22.28 | 60,211 | $703.47 M |
| 05/17/2024 | $22.14 | $22.62 (2.17%) | $22.83 | $21.81 | 131,542 | $696.70 M |
| 05/16/2024 | $22.73 | $22.84 (0.48%) | $23.56 | $22.25 | 255,787 | $703.47 M |
| 05/15/2024 | $20.77 | $21.86 (5.25%) | $22.04 | $20.38 | 259,375 | $673.29 M |
| 05/14/2024 | $20.87 | $20.63 (-1.15%) | $20.87 | $20.26 | 93,391 | $635.40 M |
| 05/13/2024 | $20.70 | $20.73 (0.14%) | $21.00 | $20.34 | 158,072 | $638.48 M |
| 05/10/2024 | $20.00 | $20.65 (3.25%) | $20.74 | $20.00 | 91,094 | $636.02 M |
| 05/09/2024 | $19.29 | $19.85 (2.9%) | $19.99 | $19.21 | 91,610 | $611.38 M |
| 05/08/2024 | $18.36 | $19.02 (3.59%) | $19.32 | $18.20 | 139,597 | $585.82 M |
| 05/07/2024 | $17.95 | $17.81 (-0.78%) | $18.32 | $17.81 | 75,822 | $548.55 M |
| 05/06/2024 | $18.09 | $18.08 (-0.06%) | $18.29 | $17.78 | 90,955 | $562.51 M |
| 05/03/2024 | $18.16 | $18.19 (0.17%) | $18.38 | $18.15 | 57,280 | $560.25 M |
| 05/02/2024 | $18.38 | $18.26 (-0.65%) | $18.60 | $18.21 | 46,643 | $562.41 M |
| 05/01/2024 | $18.27 | $18.51 (1.31%) | $18.63 | $18.04 | 43,240 | $570.11 M |
| 04/30/2024 | $18.85 | $18.43 (-2.23%) | $18.85 | $18.13 | 79,434 | $567.64 M |
| 04/29/2024 | $18.78 | $18.75 (-0.16%) | $18.98 | $18.72 | 59,529 | $577.50 M |
| 04/26/2024 | $18.79 | $18.75 (-0.21%) | $18.83 | $18.45 | 55,753 | $577.50 M |
| 04/25/2024 | $18.23 | $18.64 (2.25%) | $18.64 | $18.21 | 65,169 | $574.11 M |
| 04/24/2024 | $18.45 | $18.21 (-1.3%) | $18.51 | $18.12 | 26,684 | $560.87 M |
| 04/23/2024 | $18.47 | $18.53 (0.32%) | $18.75 | $18.35 | 22,141 | $570.72 M |
| 04/22/2024 | $18.10 | $18.29 (1.05%) | $18.30 | $18.00 | 32,220 | $563.33 M |
| 04/19/2024 | $18.30 | $18.23 (-0.38%) | $18.30 | $18.07 | 21,738 | $561.48 M |
| 04/18/2024 | $18.26 | $18.18 (-0.44%) | $18.26 | $17.93 | 27,968 | $559.94 M |
| 04/17/2024 | $18.70 | $18.16 (-2.89%) | $18.70 | $17.81 | 39,347 | $559.33 M |
| 04/16/2024 | $18.01 | $18.36 (1.94%) | $18.44 | $18.00 | 21,925 | $565.49 M |
| 04/15/2024 | $18.34 | $17.98 (-1.96%) | $18.34 | $17.75 | 30,143 | $553.78 M |
| 04/12/2024 | $18.46 | $18.40 (-0.33%) | $18.59 | $18.26 | 27,939 | $566.72 M |
| 04/11/2024 | $18.02 | $18.37 (1.94%) | $18.39 | $17.93 | 19,860 | $565.80 M |
| 04/10/2024 | $18.15 | $18.02 (-0.72%) | $18.15 | $17.97 | 18,683 | $555.02 M |
| 04/09/2024 | $18.35 | $18.15 (-1.09%) | $18.44 | $18.01 | 38,890 | $559.02 M |
| 04/08/2024 | $18.39 | $18.27 (-0.65%) | $18.45 | $18.25 | 17,743 | $562.72 M |
| 04/05/2024 | $18.28 | $18.27 (-0.05%) | $18.64 | $17.75 | 58,946 | $562.72 M |
| 04/04/2024 | $18.44 | $18.31 (-0.7%) | $18.50 | $18.12 | 43,938 | $563.95 M |
