Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/01/2024 | $16.47 | $16.93 (2.79%) | $16.93 | $16.36 | 121,224 | $855.30 M |
| 06/28/2024 | $16.18 | $16.33 (0.93%) | $16.49 | $16.08 | 570,787 | $824.99 M |
| 06/27/2024 | $15.81 | $16.00 (1.2%) | $16.00 | $15.77 | 111,247 | $808.32 M |
| 06/26/2024 | $15.72 | $15.71 (-0.06%) | $15.88 | $15.63 | 149,204 | $793.67 M |
| 06/25/2024 | $15.99 | $15.85 (-0.88%) | $16.09 | $15.80 | 157,171 | $800.74 M |
| 06/24/2024 | $15.98 | $16.10 (0.75%) | $16.50 | $15.98 | 182,838 | $813.37 M |
| 06/21/2024 | $15.71 | $15.93 (1.4%) | $16.18 | $15.68 | 816,209 | $804.78 M |
| 06/20/2024 | $15.76 | $15.77 (0.06%) | $16.02 | $15.76 | 207,163 | $796.70 M |
| 06/18/2024 | $16.08 | $16.05 (-0.19%) | $16.31 | $15.94 | 190,289 | $810.85 M |
| 06/17/2024 | $15.98 | $16.14 (1%) | $16.29 | $15.68 | 172,130 | $815.39 M |
| 06/14/2024 | $16.01 | $15.89 (-0.75%) | $16.18 | $15.51 | 192,008 | $802.76 M |
| 06/13/2024 | $16.58 | $16.17 (-2.47%) | $16.63 | $16.00 | 155,858 | $816.91 M |
| 06/12/2024 | $17.16 | $16.64 (-3.03%) | $17.29 | $16.56 | 146,194 | $840.65 M |
| 06/11/2024 | $16.69 | $16.92 (1.38%) | $17.09 | $16.20 | 242,609 | $854.80 M |
| 06/10/2024 | $17.50 | $16.27 (-7.03%) | $17.51 | $15.35 | 411,334 | $821.96 M |
| 06/07/2024 | $18.13 | $17.81 (-1.77%) | $18.23 | $17.74 | 144,792 | $899.76 M |
| 06/06/2024 | $18.68 | $18.41 (-1.45%) | $18.78 | $18.34 | 105,288 | $930.07 M |
| 06/05/2024 | $18.61 | $18.82 (1.13%) | $18.84 | $18.45 | 130,172 | $950.79 M |
| 06/04/2024 | $18.64 | $18.57 (-0.38%) | $18.71 | $18.21 | 113,055 | $938.16 M |
| 06/03/2024 | $19.00 | $18.76 (-1.26%) | $19.32 | $18.56 | 172,722 | $947.76 M |
| 05/31/2024 | $18.32 | $18.81 (2.67%) | $18.91 | $18.32 | 287,147 | $950.28 M |
| 05/30/2024 | $18.00 | $18.24 (1.33%) | $18.31 | $17.87 | 213,556 | $921.48 M |
| 05/29/2024 | $17.33 | $17.78 (2.6%) | $18.03 | $17.07 | 158,250 | $898.25 M |
| 05/28/2024 | $17.82 | $17.49 (-1.85%) | $17.82 | $17.20 | 186,634 | $883.59 M |
| 05/24/2024 | $17.82 | $17.82 (0%) | $17.89 | $17.57 | 110,997 | $900.27 M |
| 05/23/2024 | $17.80 | $17.72 (-0.45%) | $18.05 | $17.61 | 174,067 | $895.21 M |
| 05/22/2024 | $17.76 | $17.84 (0.45%) | $18.05 | $17.55 | 141,807 | $901.28 M |
| 05/21/2024 | $17.79 | $17.83 (0.22%) | $17.90 | $17.24 | 191,538 | $900.77 M |
| 05/20/2024 | $18.24 | $17.85 (-2.14%) | $18.39 | $17.83 | 152,461 | $901.78 M |
| 05/17/2024 | $18.27 | $18.32 (0.27%) | $18.37 | $18.06 | 121,355 | $925.53 M |
| 05/16/2024 | $17.53 | $18.16 (3.59%) | $18.19 | $17.50 | 189,816 | $917.44 M |
| 05/15/2024 | $17.57 | $17.71 (0.8%) | $17.77 | $17.34 | 183,524 | $894.71 M |
| 05/14/2024 | $17.35 | $17.43 (0.46%) | $17.48 | $17.20 | 159,653 | $880.56 M |
| 05/13/2024 | $16.86 | $17.10 (1.42%) | $17.46 | $16.86 | 189,444 | $863.89 M |
| 05/10/2024 | $17.03 | $16.90 (-0.76%) | $17.30 | $16.56 | 229,915 | $853.79 M |
| 05/09/2024 | $16.36 | $17.10 (4.52%) | $17.25 | $16.06 | 364,231 | $863.89 M |
| 05/08/2024 | $15.37 | $16.37 (6.51%) | $16.68 | $15.32 | 451,673 | $827.01 M |
| 05/07/2024 | $14.27 | $14.90 (4.41%) | $15.17 | $14.20 | 407,356 | $752.75 M |
| 05/06/2024 | $13.50 | $14.16 (4.89%) | $14.19 | $13.38 | 335,831 | $715.36 M |
| 05/03/2024 | $12.90 | $13.47 (4.42%) | $13.60 | $11.87 | 295,704 | $680.50 M |
| 05/02/2024 | $13.05 | $13.25 (1.53%) | $13.42 | $12.88 | 243,374 | $669.39 M |
| 05/01/2024 | $12.95 | $12.92 (-0.23%) | $13.23 | $12.78 | 222,962 | $652.72 M |
| 04/30/2024 | $13.40 | $12.82 (-4.33%) | $13.57 | $12.74 | 244,935 | $647.67 M |
| 04/29/2024 | $13.39 | $13.40 (0.07%) | $13.69 | $13.36 | 160,357 | $676.97 M |
| 04/26/2024 | $13.95 | $13.39 (-4.01%) | $13.97 | $13.33 | 129,143 | $676.46 M |
| 04/25/2024 | $14.09 | $13.95 (-0.99%) | $14.36 | $13.94 | 249,813 | $704.75 M |
| 04/24/2024 | $13.97 | $14.17 (1.43%) | $14.23 | $13.48 | 262,750 | $715.87 M |
| 04/23/2024 | $14.04 | $14.04 (0%) | $14.32 | $14.00 | 216,834 | $709.30 M |
| 04/22/2024 | $14.73 | $13.99 (-5.02%) | $14.79 | $13.91 | 161,409 | $706.77 M |
| 04/19/2024 | $14.35 | $14.69 (2.37%) | $14.73 | $14.35 | 184,498 | $742.14 M |
| 04/18/2024 | $14.49 | $14.45 (-0.28%) | $14.68 | $14.40 | 184,084 | $730.01 M |
| 04/17/2024 | $14.78 | $14.38 (-2.71%) | $14.90 | $14.38 | 147,277 | $726.48 M |
| 04/16/2024 | $15.20 | $14.64 (-3.68%) | $15.21 | $14.55 | 171,492 | $739.61 M |
| 04/15/2024 | $15.00 | $15.24 (1.6%) | $15.32 | $14.70 | 200,586 | $769.92 M |
| 04/12/2024 | $15.27 | $14.93 (-2.23%) | $15.46 | $14.87 | 158,887 | $754.26 M |
| 04/11/2024 | $15.07 | $15.29 (1.46%) | $15.34 | $15.01 | 162,887 | $772.45 M |
| 04/10/2024 | $15.23 | $14.98 (-1.64%) | $15.23 | $14.65 | 214,295 | $756.79 M |
| 04/09/2024 | $15.55 | $15.45 (-0.64%) | $15.76 | $15.39 | 118,697 | $780.53 M |
| 04/08/2024 | $16.08 | $15.51 (-3.54%) | $16.14 | $15.48 | 127,342 | $783.57 M |
| 04/05/2024 | $16.45 | $16.01 (-2.67%) | $16.48 | $16.00 | 216,601 | $808.83 M |
| 04/04/2024 | $16.66 | $16.59 (-0.42%) | $16.98 | $16.56 | 176,203 | $838.13 M |
| 04/03/2024 | $16.20 | $16.46 (1.6%) | $16.52 | $16.13 | 142,062 | $831.56 M |
| 04/02/2024 | $16.72 | $16.32 (-2.39%) | $16.75 | $16.14 | 170,019 | $824.49 M |
