Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $18.98 | $18.64 (-1.79%) | $18.98 | $18.57 | 26,268 | $346.73 M |
| 07/02/2024 | $18.87 | $18.89 (0.11%) | $18.93 | $18.81 | 19,344 | $351.38 M |
| 07/01/2024 | $18.89 | $18.80 (-0.48%) | $18.93 | $18.72 | 50,572 | $349.70 M |
| 06/28/2024 | $18.34 | $18.81 (2.56%) | $18.91 | $18.34 | 326,316 | $349.89 M |
| 06/27/2024 | $17.84 | $18.14 (1.68%) | $18.20 | $17.84 | 36,865 | $337.43 M |
| 06/26/2024 | $17.43 | $17.73 (1.72%) | $17.84 | $17.43 | 36,166 | $329.80 M |
| 06/25/2024 | $17.49 | $17.61 (0.69%) | $17.76 | $17.49 | 35,893 | $327.57 M |
| 06/24/2024 | $17.10 | $17.65 (3.22%) | $17.85 | $17.10 | 42,002 | $328.31 M |
| 06/21/2024 | $17.16 | $17.20 (0.23%) | $17.33 | $17.12 | 80,874 | $319.94 M |
| 06/20/2024 | $17.04 | $17.15 (0.65%) | $17.41 | $17.04 | 52,724 | $319.01 M |
| 06/18/2024 | $17.36 | $17.20 (-0.92%) | $17.49 | $17.12 | 53,797 | $319.94 M |
| 06/17/2024 | $17.09 | $17.13 (0.23%) | $17.16 | $16.79 | 23,890 | $318.64 M |
| 06/14/2024 | $17.05 | $17.06 (0.06%) | $17.25 | $17.01 | 63,946 | $317.34 M |
| 06/13/2024 | $17.61 | $17.33 (-1.59%) | $17.64 | $17.28 | 31,656 | $322.36 M |
| 06/12/2024 | $17.00 | $17.78 (4.59%) | $18.20 | $17.00 | 202,473 | $330.73 M |
| 06/11/2024 | $17.12 | $17.00 (-0.7%) | $17.12 | $16.76 | 124,369 | $316.22 M |
| 06/10/2024 | $17.26 | $17.28 (0.12%) | $17.35 | $17.21 | 17,582 | $321.43 M |
| 06/07/2024 | $17.54 | $17.52 (-0.11%) | $17.54 | $17.46 | 27,750 | $325.89 M |
| 06/06/2024 | $17.58 | $17.56 (-0.11%) | $17.58 | $17.43 | 35,713 | $326.64 M |
| 06/05/2024 | $17.58 | $17.54 (-0.23%) | $17.58 | $17.40 | 45,364 | $326.27 M |
| 06/04/2024 | $17.77 | $17.56 (-1.18%) | $17.77 | $17.45 | 52,589 | $326.64 M |
| 06/03/2024 | $18.54 | $18.07 (-2.54%) | $18.55 | $18.07 | 32,661 | $336.13 M |
| 05/31/2024 | $18.00 | $18.37 (2.06%) | $18.72 | $18.00 | 30,797 | $341.71 M |
| 05/30/2024 | $18.50 | $18.52 (0.11%) | $18.72 | $18.40 | 22,288 | $344.50 M |
| 05/29/2024 | $18.37 | $18.23 (-0.76%) | $18.40 | $18.23 | 35,553 | $339.10 M |
| 05/28/2024 | $18.79 | $18.65 (-0.75%) | $18.82 | $18.51 | 39,506 | $346.91 M |
| 05/24/2024 | $18.53 | $18.67 (0.76%) | $18.73 | $18.44 | 34,281 | $347.29 M |
| 05/23/2024 | $18.87 | $18.38 (-2.6%) | $18.87 | $18.31 | 32,161 | $341.89 M |
| 05/22/2024 | $19.05 | $18.84 (-1.1%) | $19.05 | $18.77 | 49,711 | $350.45 M |
| 05/21/2024 | $19.15 | $19.12 (-0.16%) | $19.19 | $18.87 | 37,844 | $355.66 M |
| 05/20/2024 | $19.03 | $18.89 (-0.74%) | $19.16 | $18.87 | 61,765 | $351.38 M |
| 05/17/2024 | $18.84 | $19.07 (1.22%) | $19.20 | $18.69 | 68,092 | $354.73 M |
| 05/16/2024 | $18.45 | $18.71 (1.41%) | $18.79 | $18.45 | 52,363 | $348.03 M |
| 05/15/2024 | $18.74 | $18.69 (-0.27%) | $18.75 | $18.58 | 19,977 | $347.66 M |
| 05/14/2024 | $18.61 | $18.67 (0.32%) | $18.75 | $18.53 | 45,971 | $347.29 M |
| 05/13/2024 | $18.75 | $18.53 (-1.17%) | $18.85 | $18.52 | 24,371 | $344.68 M |
| 05/10/2024 | $18.89 | $18.73 (-0.85%) | $18.89 | $18.64 | 18,157 | $348.40 M |
| 05/09/2024 | $18.64 | $18.75 (0.59%) | $18.94 | $18.61 | 37,902 | $348.77 M |
| 05/08/2024 | $18.27 | $18.85 (3.17%) | $18.90 | $18.27 | 55,449 | $350.63 M |
| 05/07/2024 | $18.49 | $18.48 (-0.05%) | $18.82 | $18.41 | 65,004 | $343.75 M |
| 05/06/2024 | $18.21 | $18.48 (1.48%) | $18.50 | $17.83 | 63,344 | $343.75 M |
| 05/03/2024 | $18.50 | $18.23 (-1.46%) | $18.50 | $18.05 | 26,692 | $339.10 M |
| 05/02/2024 | $17.95 | $18.12 (0.95%) | $18.28 | $17.95 | 55,569 | $337.06 M |
| 05/01/2024 | $17.85 | $17.89 (0.22%) | $18.13 | $17.76 | 59,486 | $332.78 M |
| 04/30/2024 | $17.41 | $17.76 (2.01%) | $17.88 | $17.41 | 38,604 | $330.36 M |
| 04/29/2024 | $18.18 | $17.80 (-2.09%) | $18.20 | $17.75 | 65,117 | $331.10 M |
| 04/26/2024 | $18.36 | $18.06 (-1.63%) | $18.36 | $17.95 | 31,194 | $335.94 M |
| 04/25/2024 | $18.37 | $18.07 (-1.63%) | $18.64 | $17.79 | 59,080 | $336.13 M |
| 04/24/2024 | $17.96 | $18.50 (3.01%) | $18.50 | $17.96 | 55,897 | $344.12 M |
| 04/23/2024 | $18.30 | $18.25 (-0.27%) | $18.59 | $18.08 | 49,905 | $339.47 M |
| 04/22/2024 | $17.76 | $18.26 (2.82%) | $18.47 | $17.66 | 63,980 | $339.66 M |
| 04/19/2024 | $16.82 | $17.83 (6%) | $17.85 | $16.82 | 58,977 | $331.66 M |
| 04/18/2024 | $16.71 | $16.95 (1.44%) | $17.08 | $16.71 | 44,108 | $315.29 M |
| 04/17/2024 | $16.93 | $16.65 (-1.65%) | $16.97 | $16.65 | 29,483 | $309.71 M |
| 04/16/2024 | $16.76 | $16.77 (0.06%) | $16.98 | $16.61 | 27,812 | $311.94 M |
| 04/15/2024 | $17.04 | $16.92 (-0.7%) | $17.27 | $16.82 | 17,655 | $314.73 M |
| 04/12/2024 | $16.86 | $17.09 (1.36%) | $17.15 | $16.81 | 29,655 | $317.90 M |
| 04/11/2024 | $16.88 | $17.02 (0.83%) | $17.08 | $16.68 | 53,721 | $316.59 M |
| 04/10/2024 | $16.94 | $16.81 (-0.77%) | $17.17 | $16.54 | 48,758 | $312.69 M |
| 04/09/2024 | $17.78 | $17.40 (-2.14%) | $17.78 | $17.40 | 17,366 | $323.66 M |
| 04/08/2024 | $17.97 | $17.60 (-2.06%) | $17.97 | $17.52 | 31,194 | $327.38 M |
| 04/05/2024 | $17.46 | $17.46 (0%) | $17.66 | $17.46 | 18,897 | $324.78 M |
| 04/04/2024 | $17.64 | $17.68 (0.23%) | $18.08 | $17.59 | 36,114 | $328.87 M |
