Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $14.59 | $14.78 (1.3%) | $14.99 | $14.42 | 162,883 | $529.76 M |
| 07/02/2024 | $15.05 | $14.44 (-4.05%) | $15.15 | $14.16 | 274,472 | $517.57 M |
| 07/01/2024 | $14.83 | $15.01 (1.21%) | $15.34 | $14.83 | 176,834 | $538.01 M |
| 06/28/2024 | $15.59 | $14.84 (-4.81%) | $15.85 | $14.58 | 895,118 | $531.91 M |
| 06/27/2024 | $15.04 | $15.50 (3.06%) | $15.52 | $14.93 | 436,560 | $555.57 M |
| 06/26/2024 | $14.58 | $15.04 (3.16%) | $15.07 | $14.27 | 345,615 | $539.08 M |
| 06/25/2024 | $14.88 | $14.62 (-1.75%) | $15.02 | $14.39 | 404,006 | $524.03 M |
| 06/24/2024 | $14.85 | $14.89 (0.27%) | $15.02 | $14.57 | 445,486 | $533.70 M |
| 06/21/2024 | $14.89 | $14.80 (-0.6%) | $15.02 | $14.54 | 1.05 M | $530.48 M |
| 06/20/2024 | $14.88 | $14.74 (-0.94%) | $15.00 | $14.64 | 531,274 | $528.33 M |
| 06/18/2024 | $15.05 | $14.95 (-0.66%) | $15.35 | $14.72 | 413,208 | $535.85 M |
| 06/17/2024 | $16.06 | $15.25 (-5.04%) | $16.70 | $15.15 | 659,978 | $546.61 M |
| 06/14/2024 | $16.13 | $16.23 (0.62%) | $16.55 | $16.06 | 314,187 | $581.73 M |
| 06/13/2024 | $16.40 | $16.30 (-0.61%) | $16.65 | $16.05 | 278,225 | $584.24 M |
| 06/12/2024 | $16.85 | $16.47 (-2.26%) | $17.07 | $16.25 | 252,318 | $590.34 M |
| 06/11/2024 | $16.38 | $16.32 (-0.37%) | $16.58 | $15.75 | 294,877 | $584.96 M |
| 06/10/2024 | $16.51 | $16.58 (0.42%) | $16.75 | $16.34 | 308,652 | $594.28 M |
| 06/07/2024 | $16.64 | $16.70 (0.36%) | $17.00 | $16.50 | 287,455 | $598.58 M |
| 06/06/2024 | $17.39 | $16.80 (-3.39%) | $17.39 | $16.66 | 237,956 | $602.16 M |
| 06/05/2024 | $16.78 | $17.40 (3.69%) | $17.42 | $16.40 | 325,056 | $623.67 M |
| 06/04/2024 | $16.89 | $16.81 (-0.47%) | $17.13 | $16.66 | 347,214 | $602.52 M |
| 06/03/2024 | $16.80 | $16.98 (1.07%) | $17.52 | $16.63 | 296,414 | $608.62 M |
| 05/31/2024 | $17.27 | $16.74 (-3.07%) | $17.31 | $16.50 | 368,666 | $600.01 M |
| 05/30/2024 | $17.28 | $17.15 (-0.75%) | $17.50 | $16.95 | 222,784 | $614.71 M |
| 05/29/2024 | $16.81 | $17.34 (3.15%) | $17.59 | $16.66 | 222,181 | $621.52 M |
| 05/28/2024 | $17.66 | $17.08 (-3.28%) | $17.69 | $16.84 | 525,910 | $612.20 M |
| 05/24/2024 | $17.57 | $17.68 (0.63%) | $18.12 | $17.38 | 455,763 | $633.71 M |
| 05/23/2024 | $17.78 | $17.54 (-1.35%) | $17.96 | $17.40 | 388,984 | $628.69 M |
| 05/22/2024 | $18.03 | $17.86 (-0.94%) | $18.30 | $17.74 | 321,431 | $640.16 M |
| 05/21/2024 | $18.02 | $18.03 (0.06%) | $18.13 | $17.64 | 480,197 | $646.25 M |
| 05/20/2024 | $18.04 | $18.09 (0.28%) | $18.70 | $17.65 | 407,533 | $648.40 M |
| 05/17/2024 | $17.91 | $18.05 (0.78%) | $18.20 | $17.61 | 344,183 | $646.97 M |
| 05/16/2024 | $17.94 | $17.90 (-0.22%) | $18.43 | $17.50 | 425,624 | $641.59 M |
| 05/15/2024 | $17.09 | $17.96 (5.09%) | $18.18 | $17.09 | 629,779 | $643.74 M |
| 05/14/2024 | $17.46 | $16.72 (-4.24%) | $18.01 | $16.67 | 778,824 | $599.30 M |
| 05/13/2024 | $17.38 | $17.02 (-2.07%) | $17.64 | $16.50 | 1.55 M | $610.05 M |
| 05/10/2024 | $16.75 | $17.44 (4.12%) | $18.75 | $16.58 | 5.26 M | $625.10 M |
| 05/09/2024 | $12.22 | $12.19 (-0.25%) | $12.48 | $12.00 | 84,546 | $436.93 M |
| 05/08/2024 | $12.23 | $12.20 (-0.25%) | $12.33 | $11.92 | 146,984 | $437.29 M |
| 05/07/2024 | $12.41 | $12.31 (-0.81%) | $12.55 | $12.00 | 296,759 | $441.23 M |
| 05/06/2024 | $11.85 | $12.41 (4.73%) | $12.42 | $11.72 | 303,970 | $444.75 M |
| 05/03/2024 | $11.72 | $11.66 (-0.51%) | $11.92 | $11.51 | 295,184 | $417.87 M |
| 05/02/2024 | $11.89 | $11.49 (-3.36%) | $11.89 | $11.26 | 338,525 | $411.78 M |
| 05/01/2024 | $10.81 | $11.78 (8.97%) | $11.81 | $10.60 | 408,578 | $422.17 M |
| 04/30/2024 | $10.79 | $10.74 (-0.46%) | $10.88 | $10.69 | 195,102 | $384.90 M |
| 04/29/2024 | $10.83 | $10.78 (-0.46%) | $11.03 | $10.72 | 187,007 | $386.33 M |
| 04/26/2024 | $10.59 | $10.80 (1.98%) | $10.90 | $10.55 | 140,901 | $387.05 M |
| 04/25/2024 | $10.48 | $10.60 (1.15%) | $10.62 | $10.26 | 171,996 | $379.88 M |
| 04/24/2024 | $11.00 | $10.57 (-3.91%) | $11.22 | $10.56 | 148,466 | $378.81 M |
| 04/23/2024 | $10.80 | $10.99 (1.76%) | $11.10 | $10.76 | 300,673 | $393.86 M |
| 04/22/2024 | $10.65 | $10.79 (1.31%) | $11.16 | $10.45 | 182,392 | $386.69 M |
| 04/19/2024 | $10.27 | $10.56 (2.82%) | $10.61 | $10.01 | 943,393 | $378.45 M |
| 04/18/2024 | $10.62 | $10.33 (-2.73%) | $10.63 | $10.24 | 209,155 | $370.21 M |
| 04/17/2024 | $11.15 | $10.68 (-4.22%) | $11.22 | $10.62 | 198,768 | $382.75 M |
| 04/16/2024 | $11.69 | $11.10 (-5.05%) | $11.75 | $11.06 | 122,679 | $397.80 M |
| 04/15/2024 | $11.78 | $11.76 (-0.17%) | $11.99 | $11.62 | 129,928 | $421.46 M |
| 04/12/2024 | $12.22 | $11.72 (-4.09%) | $12.37 | $11.57 | 133,271 | $420.02 M |
| 04/11/2024 | $12.31 | $12.30 (-0.08%) | $12.46 | $12.15 | 107,104 | $440.81 M |
| 04/10/2024 | $12.32 | $12.24 (-0.65%) | $12.37 | $11.93 | 194,373 | $438.66 M |
| 04/09/2024 | $12.23 | $12.65 (3.43%) | $13.35 | $12.23 | 189,001 | $453.35 M |
| 04/08/2024 | $12.38 | $12.22 (-1.29%) | $12.66 | $12.18 | 191,663 | $437.94 M |
| 04/05/2024 | $12.36 | $12.36 (0%) | $12.55 | $12.21 | 145,216 | $442.96 M |
| 04/04/2024 | $13.23 | $12.44 (-5.97%) | $13.30 | $12.35 | 235,325 | $445.83 M |
