Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $14.16 | $14.05 (-0.81%) | $14.20 | $13.98 | 40,474 | |
| 07/01/2024 | $14.34 | $14.16 (-1.26%) | $14.45 | $14.12 | 463,716 | $644.90 M |
| 06/28/2024 | $14.80 | $14.34 (-3.11%) | $14.95 | $14.32 | 1.11 M | $653.10 M |
| 06/27/2024 | $14.75 | $14.78 (0.2%) | $14.84 | $14.42 | 605,385 | $673.14 M |
| 06/26/2024 | $14.70 | $14.74 (0.27%) | $14.90 | $14.64 | 778,085 | $671.32 M |
| 06/25/2024 | $14.65 | $14.76 (0.75%) | $14.91 | $14.64 | 947,770 | $672.23 M |
| 06/24/2024 | $14.29 | $14.65 (2.52%) | $14.85 | $14.29 | 1.34 M | $667.22 M |
| 06/21/2024 | $15.71 | $14.29 (-9.04%) | $15.77 | $14.05 | 3.55 M | $650.82 M |
| 06/20/2024 | $16.61 | $16.40 (-1.26%) | $16.61 | $16.21 | 1.76 M | $746.92 M |
| 06/18/2024 | $16.16 | $16.34 (1.11%) | $16.36 | $16.08 | 352,554 | $744.19 M |
| 06/17/2024 | $16.00 | $16.17 (1.06%) | $16.19 | $15.93 | 311,870 | $736.45 M |
| 06/14/2024 | $16.03 | $16.00 (-0.19%) | $16.10 | $15.99 | 276,316 | $729.89 M |
| 06/13/2024 | $16.29 | $16.14 (-0.92%) | $16.29 | $16.08 | 263,270 | $736.27 M |
| 06/12/2024 | $16.44 | $16.23 (-1.28%) | $16.45 | $16.23 | 209,252 | $740.38 M |
| 06/11/2024 | $16.15 | $16.28 (0.8%) | $16.35 | $16.05 | 205,304 | $742.66 M |
| 06/10/2024 | $16.12 | $16.21 (0.56%) | $16.26 | $16.04 | 250,516 | $739.47 M |
| 06/07/2024 | $16.00 | $16.26 (1.63%) | $16.39 | $15.95 | 225,320 | $741.75 M |
| 06/06/2024 | $16.15 | $16.08 (-0.43%) | $16.25 | $15.98 | 241,180 | $733.54 M |
| 06/05/2024 | $16.25 | $16.22 (-0.18%) | $16.29 | $16.00 | 291,045 | $739.92 M |
| 06/04/2024 | $16.61 | $16.27 (-2.05%) | $16.64 | $16.24 | 289,314 | $742.20 M |
| 06/03/2024 | $16.83 | $16.70 (-0.77%) | $16.89 | $16.66 | 257,756 | $761.82 M |
| 05/31/2024 | $16.59 | $16.77 (1.08%) | $16.77 | $16.57 | 345,942 | $765.01 M |
| 05/30/2024 | $16.14 | $16.22 (0.5%) | $16.39 | $16.13 | 235,374 | $739.92 M |
| 05/29/2024 | $15.94 | $16.04 (0.63%) | $16.17 | $15.94 | 182,294 | $731.71 M |
| 05/28/2024 | $16.25 | $16.06 (-1.17%) | $16.25 | $15.97 | 434,026 | $732.63 M |
| 05/24/2024 | $16.22 | $16.11 (-0.68%) | $16.24 | $16.08 | 165,199 | $734.91 M |
| 05/23/2024 | $16.07 | $16.14 (0.44%) | $16.17 | $15.99 | 231,841 | $736.27 M |
| 05/22/2024 | $16.03 | $16.02 (-0.06%) | $16.16 | $15.98 | 137,818 | $730.80 M |
| 05/21/2024 | $16.05 | $16.04 (-0.06%) | $16.09 | $15.91 | 217,582 | $731.71 M |
| 05/20/2024 | $16.15 | $16.01 (-0.87%) | $16.22 | $16.00 | 293,275 | $730.34 M |
| 05/17/2024 | $16.25 | $16.12 (-0.8%) | $16.30 | $16.07 | 169,221 | $735.36 M |
| 05/16/2024 | $16.17 | $16.19 (0.12%) | $16.23 | $16.04 | 294,477 | $738.56 M |
| 05/15/2024 | $16.28 | $16.21 (-0.43%) | $16.35 | $16.18 | 170,482 | $739.47 M |
| 05/14/2024 | $16.28 | $16.18 (-0.61%) | $16.33 | $16.04 | 240,815 | $738.10 M |
| 05/13/2024 | $16.46 | $16.24 (-1.34%) | $16.55 | $16.24 | 256,835 | $740.84 M |
| 05/10/2024 | $16.40 | $16.35 (-0.3%) | $16.41 | $16.20 | 300,178 | $745.85 M |
| 05/09/2024 | $16.29 | $16.44 (0.92%) | $16.51 | $16.28 | 254,805 | $749.96 M |
| 05/08/2024 | $16.59 | $16.29 (-1.81%) | $16.61 | $15.86 | 401,281 | $743.12 M |
| 05/07/2024 | $16.86 | $16.77 (-0.53%) | $16.95 | $16.74 | 221,287 | $765.01 M |
| 05/06/2024 | $17.19 | $16.88 (-1.8%) | $17.25 | $16.86 | 147,950 | $770.03 M |
| 05/03/2024 | $17.20 | $17.19 (-0.06%) | $17.25 | $17.00 | 144,423 | $784.17 M |
| 05/02/2024 | $16.90 | $17.08 (1.07%) | $17.09 | $16.83 | 200,914 | $779.16 M |
| 05/01/2024 | $16.91 | $16.80 (-0.65%) | $17.07 | $16.79 | 176,382 | $766.38 M |
| 04/30/2024 | $17.00 | $16.97 (-0.18%) | $17.28 | $16.89 | 253,662 | $774.14 M |
| 04/29/2024 | $17.32 | $17.03 (-1.67%) | $17.33 | $17.01 | 175,396 | $776.87 M |
| 04/26/2024 | $16.95 | $17.17 (1.3%) | $17.21 | $16.88 | 172,023 | $783.26 M |
| 04/25/2024 | $16.96 | $16.89 (-0.41%) | $17.07 | $16.68 | 255,537 | $770.49 M |
| 04/24/2024 | $17.15 | $17.07 (-0.47%) | $17.22 | $17.04 | 175,387 | $778.70 M |
| 04/23/2024 | $17.00 | $17.12 (0.71%) | $17.30 | $16.97 | 206,794 | $780.98 M |
| 04/22/2024 | $16.89 | $16.99 (0.59%) | $17.16 | $16.84 | 205,109 | $775.05 M |
| 04/19/2024 | $16.69 | $16.91 (1.32%) | $16.98 | $16.69 | 232,683 | $771.40 M |
| 04/18/2024 | $16.52 | $16.79 (1.63%) | $16.82 | $16.42 | 266,155 | $765.93 M |
| 04/17/2024 | $16.71 | $16.49 (-1.32%) | $16.72 | $16.47 | 220,924 | $752.24 M |
| 04/16/2024 | $16.40 | $16.59 (1.16%) | $16.74 | $16.37 | 280,393 | $756.80 M |
| 04/15/2024 | $16.85 | $16.50 (-2.08%) | $16.96 | $16.46 | 331,949 | $752.70 M |
| 04/12/2024 | $17.05 | $16.75 (-1.76%) | $17.05 | $16.68 | 229,138 | $764.10 M |
| 04/11/2024 | $16.99 | $17.09 (0.59%) | $17.18 | $16.87 | 220,463 | $779.61 M |
| 04/10/2024 | $17.24 | $16.95 (-1.68%) | $17.32 | $16.85 | 378,058 | $773.23 M |
| 04/09/2024 | $17.72 | $17.54 (-1.02%) | $17.76 | $17.34 | 274,701 | $800.14 M |
| 04/08/2024 | $17.75 | $17.75 (0%) | $17.85 | $17.56 | 231,284 | $809.72 M |
| 04/05/2024 | $17.55 | $17.73 (1.03%) | $17.99 | $17.54 | 299,406 | $808.81 M |
| 04/04/2024 | $17.24 | $17.58 (1.97%) | $17.73 | $17.21 | 332,487 | $801.96 M |
| 04/03/2024 | $17.05 | $17.16 (0.65%) | $17.20 | $16.95 | 201,382 | $782.80 M |
| 04/02/2024 | $17.10 | $17.12 (0.12%) | $17.22 | $17.02 | 250,939 | $780.98 M |
