Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $14.74 | $14.74 (0%) | $14.84 | $14.61 | 89,680 | $433.28 M |
| 07/02/2024 | $14.86 | $14.71 (-1.01%) | $15.00 | $14.55 | 144,503 | $432.40 M |
| 07/01/2024 | $15.33 | $14.87 (-3%) | $15.33 | $14.73 | 155,294 | $437.10 M |
| 06/28/2024 | $14.86 | $15.30 (2.96%) | $15.33 | $14.78 | 285,910 | $449.74 M |
| 06/27/2024 | $14.92 | $14.73 (-1.27%) | $15.01 | $14.63 | 182,100 | $432.99 M |
| 06/26/2024 | $14.86 | $14.85 (-0.07%) | $14.97 | $14.66 | 166,349 | $436.52 M |
| 06/25/2024 | $14.40 | $14.98 (4.03%) | $15.00 | $14.33 | 173,279 | $440.34 M |
| 06/24/2024 | $14.36 | $14.42 (0.42%) | $14.72 | $14.28 | 188,389 | $423.88 M |
| 06/21/2024 | $14.51 | $14.36 (-1.03%) | $14.62 | $14.23 | 696,575 | $422.11 M |
| 06/20/2024 | $14.61 | $14.46 (-1.03%) | $14.65 | $14.42 | 161,108 | $425.05 M |
| 06/18/2024 | $14.63 | $14.73 (0.68%) | $14.81 | $14.43 | 190,898 | $432.99 M |
| 06/17/2024 | $14.50 | $14.64 (0.97%) | $14.66 | $14.38 | 196,098 | $430.34 M |
| 06/14/2024 | $14.71 | $14.55 (-1.09%) | $14.81 | $14.40 | 160,474 | $427.70 M |
| 06/13/2024 | $15.39 | $14.91 (-3.12%) | $15.39 | $14.90 | 154,115 | $438.28 M |
| 06/12/2024 | $15.10 | $15.35 (1.66%) | $15.56 | $14.85 | 230,088 | $451.21 M |
| 06/11/2024 | $14.24 | $14.84 (4.21%) | $14.89 | $14.06 | 233,446 | $436.22 M |
| 06/10/2024 | $14.04 | $14.24 (1.42%) | $14.26 | $13.79 | 244,160 | $418.58 M |
| 06/07/2024 | $14.27 | $14.09 (-1.26%) | $14.30 | $13.90 | 200,097 | $414.18 M |
| 06/06/2024 | $13.64 | $14.34 (5.13%) | $14.59 | $13.57 | 308,048 | $421.52 M |
| 06/05/2024 | $13.44 | $13.73 (2.16%) | $13.75 | $13.33 | 239,850 | $403.59 M |
| 06/04/2024 | $13.57 | $13.43 (-1.03%) | $13.68 | $13.22 | 198,832 | $394.77 M |
| 06/03/2024 | $13.98 | $13.71 (-1.93%) | $13.98 | $13.55 | 247,510 | $403.01 M |
| 05/31/2024 | $13.71 | $13.81 (0.73%) | $13.86 | $13.44 | 398,640 | $405.94 M |
| 05/30/2024 | $13.74 | $13.68 (-0.44%) | $13.91 | $13.60 | 213,802 | $402.12 M |
| 05/29/2024 | $13.52 | $13.73 (1.55%) | $13.88 | $13.32 | 297,560 | $403.59 M |
| 05/28/2024 | $13.40 | $13.61 (1.57%) | $13.62 | $13.34 | 283,900 | $400.07 M |
| 05/24/2024 | $12.95 | $13.38 (3.32%) | $13.94 | $12.95 | 429,007 | $393.31 M |
| 05/23/2024 | $12.92 | $12.93 (0.08%) | $13.01 | $12.66 | 245,343 | $380.08 M |
| 05/22/2024 | $12.49 | $12.92 (3.44%) | $12.94 | $12.45 | 265,589 | $379.78 M |
| 05/21/2024 | $12.53 | $12.49 (-0.32%) | $12.66 | $12.39 | 221,091 | $367.14 M |
| 05/20/2024 | $12.86 | $12.59 (-2.1%) | $12.92 | $12.58 | 186,363 | $370.08 M |
| 05/17/2024 | $13.16 | $12.90 (-1.98%) | $13.19 | $12.72 | 284,811 | $379.20 M |
| 05/16/2024 | $13.11 | $13.06 (-0.38%) | $13.41 | $13.00 | 311,505 | $383.90 M |
| 05/15/2024 | $12.34 | $13.08 (6%) | $13.44 | $12.33 | 423,181 | $384.49 M |
| 05/14/2024 | $12.20 | $12.31 (0.9%) | $12.34 | $12.17 | 254,840 | $361.85 M |
| 05/13/2024 | $12.08 | $12.08 (0%) | $12.44 | $12.08 | 311,509 | $355.09 M |
| 05/10/2024 | $12.02 | $12.04 (0.17%) | $12.20 | $11.77 | 284,976 | $353.92 M |
| 05/09/2024 | $11.60 | $12.00 (3.45%) | $12.07 | $11.57 | 295,775 | $352.74 M |
| 05/08/2024 | $11.58 | $11.58 (0%) | $11.69 | $11.43 | 337,527 | $340.39 M |
| 05/07/2024 | $12.13 | $11.49 (-5.28%) | $12.21 | $11.45 | 394,917 | $337.75 M |
| 05/06/2024 | $11.65 | $12.06 (3.52%) | $12.38 | $11.65 | 386,847 | $354.50 M |
| 05/03/2024 | $12.12 | $11.63 (-4.04%) | $12.12 | $11.52 | 581,269 | $341.86 M |
| 05/02/2024 | $12.79 | $11.78 (-7.9%) | $13.00 | $10.48 | 1.48 M | $346.27 M |
| 05/01/2024 | $14.74 | $14.94 (1.36%) | $15.13 | $14.74 | 245,807 | $439.16 M |
| 04/30/2024 | $14.70 | $14.78 (0.54%) | $14.96 | $14.57 | 297,350 | $434.46 M |
| 04/29/2024 | $14.88 | $14.86 (-0.13%) | $15.04 | $14.77 | 142,795 | $436.81 M |
| 04/26/2024 | $14.82 | $14.85 (0.2%) | $15.07 | $14.76 | 134,677 | $436.52 M |
| 04/25/2024 | $14.55 | $14.82 (1.86%) | $14.84 | $14.40 | 137,140 | $435.63 M |
| 04/24/2024 | $14.46 | $14.74 (1.94%) | $14.75 | $14.46 | 151,270 | $433.28 M |
| 04/23/2024 | $14.39 | $14.58 (1.32%) | $14.66 | $14.39 | 118,073 | $428.58 M |
| 04/22/2024 | $14.29 | $14.41 (0.84%) | $14.55 | $14.16 | 101,850 | $423.58 M |
| 04/19/2024 | $14.05 | $14.26 (1.49%) | $14.37 | $14.05 | 140,563 | $419.17 M |
| 04/18/2024 | $13.97 | $14.15 (1.29%) | $14.18 | $13.91 | 146,404 | $415.94 M |
| 04/17/2024 | $14.13 | $13.96 (-1.2%) | $14.31 | $13.92 | 130,897 | $410.35 M |
| 04/16/2024 | $14.19 | $14.05 (-0.99%) | $14.21 | $13.98 | 166,068 | $413.00 M |
| 04/15/2024 | $14.79 | $14.28 (-3.45%) | $14.79 | $14.19 | 183,875 | $419.76 M |
| 04/12/2024 | $14.84 | $14.68 (-1.08%) | $14.88 | $14.56 | 186,629 | $431.52 M |
| 04/11/2024 | $14.77 | $14.91 (0.95%) | $14.98 | $14.65 | 153,240 | $438.28 M |
| 04/10/2024 | $15.13 | $14.69 (-2.91%) | $15.15 | $14.55 | 201,197 | $431.81 M |
| 04/09/2024 | $15.00 | $15.54 (3.6%) | $15.59 | $15.00 | 118,446 | $456.80 M |
| 04/08/2024 | $15.10 | $14.96 (-0.93%) | $15.17 | $14.96 | 75,327 | $439.75 M |
| 04/05/2024 | $15.23 | $15.02 (-1.38%) | $15.23 | $14.70 | 169,722 | $441.51 M |
| 04/04/2024 | $15.58 | $15.31 (-1.73%) | $15.75 | $15.27 | 153,028 | $450.04 M |
