Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $11.90 | $11.96 (0.5%) | $12.17 | $11.78 | 286,767 | $901.71 M |
| 07/02/2024 | $12.03 | $11.83 (-1.66%) | $12.15 | $11.81 | 557,699 | $891.91 M |
| 07/01/2024 | $12.05 | $12.04 (-0.08%) | $12.27 | $11.85 | 559,005 | $907.74 M |
| 06/28/2024 | $12.39 | $12.00 (-3.15%) | $12.40 | $11.73 | 2.47 M | $904.73 M |
| 06/27/2024 | $12.35 | $12.38 (0.24%) | $12.47 | $12.08 | 558,814 | $933.38 M |
| 06/26/2024 | $12.28 | $12.32 (0.33%) | $12.36 | $11.98 | 567,651 | $928.85 M |
| 06/25/2024 | $12.52 | $12.28 (-1.92%) | $12.74 | $12.23 | 812,229 | $925.84 M |
| 06/24/2024 | $12.22 | $12.60 (3.11%) | $12.62 | $11.90 | 1.07 M | $949.96 M |
| 06/21/2024 | $12.34 | $12.20 (-1.13%) | $12.55 | $12.14 | 1.99 M | $919.81 M |
| 06/20/2024 | $12.49 | $12.28 (-1.68%) | $12.80 | $12.16 | 744,633 | $925.84 M |
| 06/18/2024 | $13.30 | $12.52 (-5.86%) | $13.45 | $12.50 | 1.06 M | $943.93 M |
| 06/17/2024 | $12.92 | $13.33 (3.17%) | $13.64 | $12.92 | 950,733 | $1.01 B |
| 06/14/2024 | $13.47 | $12.94 (-3.93%) | $13.49 | $12.78 | 913,468 | $975.60 M |
| 06/13/2024 | $13.32 | $13.43 (0.83%) | $13.46 | $13.00 | 631,989 | $1.01 B |
| 06/12/2024 | $14.01 | $13.32 (-4.93%) | $14.20 | $13.04 | 888,258 | $1.00 B |
| 06/11/2024 | $13.82 | $13.81 (-0.07%) | $13.86 | $13.50 | 456,306 | $1.04 B |
| 06/10/2024 | $13.67 | $13.85 (1.32%) | $13.86 | $13.44 | 611,651 | $1.04 B |
| 06/07/2024 | $14.03 | $13.77 (-1.85%) | $14.03 | $13.55 | 388,699 | $1.04 B |
| 06/06/2024 | $13.83 | $13.92 (0.65%) | $14.10 | $13.64 | 408,708 | $1.05 B |
| 06/05/2024 | $14.27 | $13.81 (-3.22%) | $14.27 | $13.70 | 742,254 | $1.04 B |
| 06/04/2024 | $14.36 | $14.26 (-0.7%) | $14.52 | $14.00 | 585,309 | $1.08 B |
| 06/03/2024 | $14.55 | $14.50 (-0.34%) | $15.19 | $14.25 | 1.81 M | $1.09 B |
| 05/31/2024 | $12.91 | $12.87 (-0.31%) | $13.33 | $12.72 | 1.39 M | $970.32 M |
| 05/30/2024 | $12.48 | $12.86 (3.04%) | $12.96 | $12.29 | 931,501 | $969.57 M |
| 05/29/2024 | $12.29 | $12.42 (1.06%) | $12.53 | $11.96 | 509,514 | $936.39 M |
| 05/28/2024 | $12.40 | $12.29 (-0.89%) | $12.55 | $11.69 | 1.03 M | $926.59 M |
| 05/24/2024 | $12.85 | $12.42 (-3.35%) | $12.95 | $12.36 | 548,170 | $936.39 M |
| 05/23/2024 | $13.16 | $12.84 (-2.43%) | $13.37 | $12.67 | 499,443 | $968.06 M |
| 05/22/2024 | $13.28 | $13.13 (-1.13%) | $13.49 | $13.06 | 473,485 | $989.92 M |
| 05/21/2024 | $13.49 | $13.25 (-1.78%) | $13.56 | $12.95 | 605,974 | $998.97 M |
| 05/20/2024 | $12.90 | $13.35 (3.49%) | $13.42 | $12.76 | 689,670 | $1.01 B |
| 05/17/2024 | $12.72 | $12.71 (-0.08%) | $12.72 | $12.32 | 661,722 | $958.26 M |
| 05/16/2024 | $12.31 | $12.74 (3.49%) | $13.04 | $12.20 | 839,726 | $960.52 M |
| 05/15/2024 | $11.90 | $12.29 (3.28%) | $12.36 | $11.70 | 591,589 | $926.59 M |
| 05/14/2024 | $11.95 | $11.96 (0.08%) | $12.47 | $11.65 | 1.02 M | $901.71 M |
| 05/13/2024 | $12.09 | $12.14 (0.41%) | $12.37 | $12.01 | 579,432 | $915.28 M |
| 05/10/2024 | $12.35 | $12.06 (-2.35%) | $12.52 | $11.99 | 637,054 | $788.93 M |
| 05/09/2024 | $12.45 | $12.48 (0.24%) | $12.56 | $12.31 | 321,848 | $816.41 M |
| 05/08/2024 | $12.70 | $12.50 (-1.57%) | $12.75 | $12.19 | 595,340 | $817.72 M |
| 05/07/2024 | $12.71 | $12.84 (1.02%) | $13.03 | $12.59 | 785,384 | $839.96 M |
| 05/06/2024 | $12.79 | $12.69 (-0.78%) | $13.09 | $12.67 | 698,507 | $830.14 M |
| 05/03/2024 | $13.15 | $12.79 (-2.74%) | $13.23 | $12.66 | 348,190 | $836.69 M |
| 05/02/2024 | $13.25 | $12.98 (-2.04%) | $13.35 | $12.85 | 478,433 | $849.12 M |
| 05/01/2024 | $12.85 | $13.17 (2.49%) | $13.42 | $12.85 | 1.00 M | $861.54 M |
| 04/30/2024 | $12.63 | $12.85 (1.74%) | $13.12 | $12.57 | 784,789 | $840.61 M |
| 04/29/2024 | $12.35 | $12.47 (0.97%) | $12.88 | $12.35 | 430,919 | $815.75 M |
| 04/26/2024 | $12.37 | $12.53 (1.29%) | $12.60 | $12.21 | 527,432 | $819.68 M |
| 04/25/2024 | $12.50 | $12.37 (-1.04%) | $12.50 | $11.80 | 1.20 M | $809.21 M |
| 04/24/2024 | $12.97 | $12.55 (-3.24%) | $13.07 | $12.40 | 1.13 M | $820.99 M |
| 04/23/2024 | $13.35 | $12.95 (-3%) | $13.66 | $12.92 | 1.16 M | $847.15 M |
| 04/22/2024 | $13.41 | $13.18 (-1.72%) | $13.67 | $13.10 | 1.31 M | $862.20 M |
| 04/19/2024 | $13.68 | $13.29 (-2.85%) | $13.97 | $12.85 | 829,398 | $869.39 M |
| 04/18/2024 | $13.86 | $13.81 (-0.36%) | $14.24 | $13.60 | 674,964 | $903.41 M |
| 04/17/2024 | $13.44 | $13.86 (3.12%) | $13.90 | $13.32 | 658,260 | $906.68 M |
| 04/16/2024 | $13.68 | $13.58 (-0.73%) | $13.92 | $13.48 | 477,638 | $888.37 M |
| 04/15/2024 | $14.03 | $13.68 (-2.49%) | $14.43 | $13.66 | 610,279 | $894.91 M |
| 04/12/2024 | $15.33 | $13.95 (-9%) | $15.34 | $13.82 | 1.23 M | $912.57 M |
| 04/11/2024 | $14.83 | $15.33 (3.37%) | $15.77 | $14.70 | 1.26 M | $1.00 B |
| 04/10/2024 | $14.74 | $14.83 (0.61%) | $15.14 | $14.64 | 906,908 | $970.14 M |
| 04/09/2024 | $15.15 | $14.96 (-1.25%) | $15.20 | $14.63 | 687,369 | $978.64 M |
| 04/08/2024 | $15.65 | $15.13 (-3.32%) | $15.76 | $15.13 | 431,620 | $989.76 M |
| 04/05/2024 | $15.30 | $15.71 (2.68%) | $15.90 | $15.15 | 508,613 | $1.03 B |
| 04/04/2024 | $15.43 | $15.30 (-0.84%) | $15.61 | $15.18 | 511,565 | $1.00 B |
