Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $14.43 | $14.10 (-2.29%) | $14.43 | $13.61 | 65,592 | $683.29 M |
| 07/02/2024 | $14.41 | $14.28 (-0.9%) | $15.25 | $14.00 | 159,077 | $692.01 M |
| 07/01/2024 | $14.47 | $14.42 (-0.35%) | $14.70 | $13.85 | 155,308 | $698.80 M |
| 06/28/2024 | $13.46 | $14.46 (7.43%) | $14.60 | $13.06 | 1.13 M | $700.73 M |
| 06/27/2024 | $13.25 | $13.37 (0.91%) | $13.79 | $13.06 | 130,415 | $647.91 M |
| 06/26/2024 | $12.92 | $13.08 (1.24%) | $13.23 | $12.45 | 144,312 | $633.86 M |
| 06/25/2024 | $13.34 | $13.07 (-2.02%) | $13.69 | $13.06 | 81,599 | $633.37 M |
| 06/24/2024 | $13.06 | $13.43 (2.83%) | $14.00 | $12.95 | 81,505 | $650.82 M |
| 06/21/2024 | $12.85 | $13.07 (1.71%) | $13.42 | $12.70 | 221,086 | $633.37 M |
| 06/20/2024 | $12.75 | $12.83 (0.63%) | $13.36 | $12.46 | 100,239 | $621.74 M |
| 06/18/2024 | $15.29 | $12.80 (-16.29%) | $15.29 | $12.50 | 175,458 | $620.29 M |
| 06/17/2024 | $14.89 | $15.29 (2.69%) | $15.60 | $14.38 | 234,293 | $740.96 M |
| 06/14/2024 | $14.61 | $15.09 (3.29%) | $15.18 | $14.39 | 219,352 | $731.26 M |
| 06/13/2024 | $14.78 | $14.80 (0.14%) | $15.14 | $14.43 | 140,157 | $717.21 M |
| 06/12/2024 | $15.00 | $14.60 (-2.67%) | $15.37 | $14.03 | 407,149 | $707.52 M |
| 06/11/2024 | $13.88 | $14.76 (6.34%) | $15.16 | $13.46 | 311,372 | $715.27 M |
| 06/10/2024 | $13.38 | $14.00 (4.63%) | $14.06 | $13.16 | 111,391 | $678.44 M |
| 06/07/2024 | $13.53 | $13.54 (0.07%) | $13.88 | $13.29 | 84,540 | $656.15 M |
| 06/06/2024 | $13.77 | $13.75 (-0.15%) | $14.26 | $13.47 | 104,558 | $666.33 M |
| 06/05/2024 | $13.88 | $13.77 (-0.79%) | $14.16 | $13.57 | 162,551 | $667.30 M |
| 06/04/2024 | $12.60 | $13.77 (9.29%) | $14.23 | $12.60 | 321,737 | $667.30 M |
| 06/03/2024 | $12.20 | $12.40 (1.64%) | $12.43 | $11.92 | 195,475 | $600.91 M |
| 05/31/2024 | $12.18 | $12.14 (-0.33%) | $12.52 | $11.70 | 180,858 | $588.31 M |
| 05/30/2024 | $12.77 | $12.13 (-5.01%) | $13.00 | $11.97 | 158,014 | $587.82 M |
| 05/29/2024 | $12.41 | $12.64 (1.85%) | $12.86 | $12.03 | 176,019 | $612.54 M |
| 05/28/2024 | $12.89 | $12.67 (-1.71%) | $13.95 | $10.94 | 676,360 | $613.99 M |
| 05/24/2024 | $13.18 | $12.89 (-2.2%) | $13.31 | $12.75 | 249,418 | $624.65 M |
| 05/23/2024 | $14.12 | $13.08 (-7.37%) | $14.45 | $12.86 | 174,220 | $633.86 M |
| 05/22/2024 | $14.44 | $14.14 (-2.08%) | $15.17 | $13.92 | 210,415 | $685.23 M |
| 05/21/2024 | $14.41 | $14.53 (0.83%) | $14.61 | $13.55 | 169,129 | $704.13 M |
| 05/20/2024 | $15.73 | $14.49 (-7.88%) | $15.82 | $14.45 | 113,288 | $702.19 M |
| 05/17/2024 | $15.62 | $15.84 (1.41%) | $16.05 | $15.50 | 112,735 | $767.61 M |
| 05/16/2024 | $14.94 | $15.57 (4.22%) | $16.31 | $14.94 | 169,338 | $754.53 M |
| 05/15/2024 | $13.62 | $15.10 (10.87%) | $15.30 | $13.62 | 570,595 | $731.75 M |
| 05/14/2024 | $13.88 | $13.13 (-5.4%) | $14.21 | $13.08 | 197,754 | $636.28 M |
| 05/13/2024 | $14.17 | $13.64 (-3.74%) | $14.34 | $13.51 | 35,751 | $661.00 M |
| 05/10/2024 | $13.95 | $13.84 (-0.79%) | $14.57 | $13.41 | 222,727 | $670.69 M |
| 05/09/2024 | $13.50 | $13.99 (3.63%) | $14.45 | $13.22 | 353,475 | $677.96 M |
| 05/08/2024 | $13.79 | $13.48 (-2.25%) | $13.87 | $13.48 | 36,738 | $653.24 M |
| 05/07/2024 | $13.85 | $13.89 (0.29%) | $14.05 | $13.73 | 62,367 | $673.11 M |
| 05/06/2024 | $13.63 | $13.80 (1.25%) | $14.02 | $13.55 | 40,158 | $668.75 M |
| 05/03/2024 | $14.31 | $13.61 (-4.89%) | $14.41 | $13.59 | 62,071 | $647.26 M |
| 05/02/2024 | $13.80 | $14.02 (1.59%) | $14.41 | $13.77 | 278,132 | $666.76 M |
| 05/01/2024 | $13.28 | $13.56 (2.11%) | $14.17 | $13.20 | 108,171 | $644.88 M |
| 04/30/2024 | $13.04 | $13.20 (1.23%) | $13.73 | $13.04 | 91,033 | $627.76 M |
| 04/29/2024 | $12.82 | $13.28 (3.59%) | $13.36 | $12.82 | 63,158 | $631.56 M |
| 04/26/2024 | $12.58 | $12.79 (1.67%) | $13.20 | $11.99 | 369,590 | $608.26 M |
| 04/25/2024 | $12.40 | $12.02 (-3.06%) | $12.40 | $11.79 | 52,392 | $571.64 M |
| 04/24/2024 | $12.69 | $12.58 (-0.87%) | $12.84 | $12.47 | 49,066 | $598.27 M |
| 04/23/2024 | $12.99 | $12.81 (-1.39%) | $13.16 | $12.70 | 162,714 | $609.21 M |
| 04/22/2024 | $12.43 | $12.98 (4.42%) | $13.40 | $12.21 | 88,390 | $617.30 M |
| 04/19/2024 | $11.79 | $12.30 (4.33%) | $12.50 | $11.73 | 276,760 | $584.96 M |
| 04/18/2024 | $12.49 | $11.86 (-5.04%) | $12.55 | $11.80 | 1.14 M | $564.03 M |
| 04/17/2024 | $13.02 | $12.53 (-3.76%) | $13.51 | $12.38 | 78,008 | $595.89 M |
| 04/16/2024 | $13.79 | $13.01 (-5.66%) | $13.79 | $12.99 | 52,535 | $618.72 M |
| 04/15/2024 | $15.08 | $13.91 (-7.76%) | $15.15 | $13.87 | 72,488 | $661.52 M |
| 04/12/2024 | $14.98 | $15.04 (0.4%) | $15.07 | $14.45 | 113,083 | $715.26 M |
| 04/11/2024 | $14.08 | $14.92 (5.97%) | $15.07 | $14.08 | 109,146 | $709.56 M |
| 04/10/2024 | $14.00 | $14.07 (0.5%) | $14.47 | $13.39 | 175,372 | $669.13 M |
| 04/09/2024 | $14.51 | $14.51 (0%) | $14.62 | $14.19 | 114,714 | $690.06 M |
| 04/08/2024 | $14.50 | $14.32 (-1.24%) | $14.86 | $14.22 | 43,077 | $681.02 M |
| 04/05/2024 | $14.29 | $14.52 (1.61%) | $14.88 | $14.27 | 142,965 | $690.53 M |
| 04/04/2024 | $14.91 | $14.50 (-2.75%) | $15.32 | $14.46 | 232,200 | $689.58 M |
