Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $15.65 | $15.51 (-0.89%) | $15.70 | $15.44 | 40,940 | $185.48 M |
| 07/03/2024 | $16.19 | $15.89 (-1.85%) | $16.19 | $15.89 | 6,624 | $190.02 M |
| 07/02/2024 | $16.47 | $16.18 (-1.76%) | $16.47 | $16.17 | 14,128 | $193.49 M |
| 07/01/2024 | $17.29 | $16.35 (-5.44%) | $17.29 | $16.30 | 23,125 | $195.53 M |
| 06/28/2024 | $16.92 | $17.40 (2.84%) | $17.49 | $16.86 | 157,449 | $208.08 M |
| 06/27/2024 | $16.23 | $16.75 (3.2%) | $16.75 | $16.23 | 15,692 | $200.31 M |
| 06/26/2024 | $15.43 | $16.04 (3.95%) | $16.26 | $15.43 | 22,530 | $191.82 M |
| 06/25/2024 | $15.52 | $15.49 (-0.19%) | $15.57 | $15.49 | 17,423 | $185.24 M |
| 06/24/2024 | $15.74 | $15.59 (-0.95%) | $15.89 | $15.58 | 13,235 | $186.44 M |
| 06/21/2024 | $15.54 | $15.65 (0.71%) | $15.65 | $15.42 | 57,261 | $187.15 M |
| 06/20/2024 | $15.30 | $15.50 (1.31%) | $15.65 | $15.30 | 22,955 | $185.36 M |
| 06/18/2024 | $15.51 | $15.31 (-1.29%) | $15.63 | $15.24 | 19,467 | $183.09 M |
| 06/17/2024 | $15.46 | $15.48 (0.13%) | $15.61 | $15.35 | 11,701 | $185.12 M |
| 06/14/2024 | $15.54 | $15.48 (-0.39%) | $15.58 | $15.32 | 16,839 | $185.12 M |
| 06/13/2024 | $15.67 | $15.61 (-0.38%) | $15.67 | $15.53 | 13,846 | $186.68 M |
| 06/12/2024 | $15.93 | $15.81 (-0.75%) | $16.16 | $15.74 | 15,598 | $189.07 M |
| 06/11/2024 | $15.67 | $15.57 (-0.64%) | $15.67 | $15.49 | 15,856 | $186.20 M |
| 06/10/2024 | $15.61 | $15.68 (0.45%) | $15.71 | $15.61 | 8,820 | $187.51 M |
| 06/07/2024 | $15.62 | $15.77 (0.96%) | $15.78 | $15.60 | 32,615 | $188.59 M |
| 06/06/2024 | $15.68 | $15.77 (0.57%) | $15.82 | $15.56 | 28,873 | $188.59 M |
| 06/05/2024 | $15.54 | $15.70 (1.03%) | $15.70 | $15.50 | 76,642 | $187.75 M |
| 06/04/2024 | $15.78 | $15.65 (-0.82%) | $15.80 | $15.56 | 15,348 | $187.15 M |
| 06/03/2024 | $16.34 | $15.81 (-3.24%) | $16.34 | $15.81 | 13,932 | $189.07 M |
| 05/31/2024 | $15.94 | $16.23 (1.82%) | $16.23 | $15.94 | 30,885 | $194.09 M |
| 05/30/2024 | $15.84 | $16.01 (1.07%) | $16.08 | $15.80 | 22,754 | $191.46 M |
| 05/29/2024 | $16.23 | $15.67 (-3.45%) | $16.25 | $15.65 | 44,866 | $187.39 M |
| 05/28/2024 | $16.50 | $16.40 (-0.61%) | $16.50 | $16.32 | 26,397 | $196.12 M |
| 05/24/2024 | $16.48 | $16.50 (0.12%) | $16.50 | $16.44 | 31,770 | $197.32 M |
| 05/23/2024 | $16.74 | $16.45 (-1.73%) | $16.82 | $16.23 | 23,483 | $196.72 M |
| 05/22/2024 | $16.87 | $16.87 (0%) | $16.98 | $16.80 | 47,820 | $201.74 M |
| 05/21/2024 | $16.84 | $16.95 (0.65%) | $16.99 | $16.75 | 77,522 | $202.70 M |
| 05/20/2024 | $16.99 | $16.95 (-0.24%) | $17.09 | $16.89 | 71,377 | $202.70 M |
| 05/17/2024 | $17.22 | $17.00 (-1.28%) | $17.22 | $16.80 | 147,491 | $203.30 M |
| 05/16/2024 | $17.09 | $17.13 (0.23%) | $17.13 | $16.86 | 12,226 | $204.85 M |
| 05/15/2024 | $17.09 | $17.07 (-0.12%) | $17.11 | $17.01 | 15,226 | $204.14 M |
| 05/14/2024 | $17.06 | $17.01 (-0.29%) | $17.19 | $17.00 | 14,806 | $203.42 M |
| 05/13/2024 | $16.99 | $17.03 (0.24%) | $17.09 | $16.80 | 25,014 | $203.66 M |
| 05/10/2024 | $16.99 | $16.98 (-0.06%) | $17.05 | $16.92 | 8,553 | $203.06 M |
| 05/09/2024 | $16.95 | $16.99 (0.24%) | $16.99 | $16.86 | 10,117 | $203.18 M |
| 05/08/2024 | $16.74 | $16.84 (0.6%) | $16.90 | $16.64 | 12,009 | $201.39 M |
| 05/07/2024 | $17.10 | $16.55 (-3.22%) | $17.10 | $16.55 | 12,252 | $197.92 M |
| 05/06/2024 | $16.84 | $16.65 (-1.13%) | $16.93 | $16.46 | 15,290 | $199.11 M |
| 05/03/2024 | $16.72 | $16.84 (0.72%) | $16.84 | $16.60 | 15,005 | $201.39 M |
| 05/02/2024 | $16.61 | $16.71 (0.6%) | $16.72 | $16.58 | 14,957 | $199.83 M |
| 05/01/2024 | $16.40 | $16.61 (1.28%) | $16.66 | $16.40 | 12,209 | $198.64 M |
| 04/30/2024 | $16.30 | $16.46 (0.98%) | $16.54 | $16.29 | 28,158 | $196.84 M |
| 04/29/2024 | $16.55 | $16.33 (-1.33%) | $16.61 | $16.26 | 15,620 | $195.29 M |
| 04/26/2024 | $16.50 | $16.46 (-0.24%) | $16.56 | $16.42 | 7,022 | $196.84 M |
| 04/25/2024 | $16.47 | $16.47 (0%) | $16.59 | $16.28 | 21,288 | $196.96 M |
| 04/24/2024 | $16.34 | $16.60 (1.59%) | $16.70 | $16.30 | 15,125 | $198.52 M |
| 04/23/2024 | $16.55 | $16.50 (-0.3%) | $16.65 | $16.35 | 10,125 | $197.32 M |
| 04/22/2024 | $16.46 | $16.36 (-0.61%) | $16.76 | $16.33 | 10,577 | $195.65 M |
| 04/19/2024 | $16.18 | $16.55 (2.29%) | $16.55 | $16.18 | 14,888 | $197.92 M |
| 04/18/2024 | $16.25 | $16.25 (0%) | $16.35 | $16.16 | 24,370 | $194.33 M |
| 04/17/2024 | $16.23 | $16.18 (-0.31%) | $16.25 | $16.01 | 20,026 | $193.49 M |
| 04/16/2024 | $16.13 | $16.10 (-0.19%) | $16.42 | $16.00 | 11,472 | $192.54 M |
| 04/15/2024 | $16.15 | $16.12 (-0.19%) | $16.19 | $15.89 | 18,564 | $192.78 M |
| 04/12/2024 | $16.16 | $16.12 (-0.25%) | $16.32 | $16.05 | 11,531 | $192.78 M |
| 04/11/2024 | $16.10 | $16.28 (1.12%) | $16.41 | $16.00 | 22,986 | $194.69 M |
| 04/10/2024 | $16.18 | $16.17 (-0.06%) | $16.35 | $16.00 | 158,879 | $193.37 M |
| 04/09/2024 | $16.61 | $16.39 (-1.32%) | $16.72 | $16.39 | 10,306 | $196.00 M |
| 04/08/2024 | $16.67 | $16.50 (-1.02%) | $16.91 | $16.50 | 12,226 | $197.32 M |
