Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/01/2024 | $11.53 | $11.28 (-2.17%) | $11.62 | $11.08 | 521,372 | $550.87 M |
| 06/28/2024 | $12.63 | $11.56 (-8.47%) | $12.68 | $11.19 | 2.76 M | $561.56 M |
| 06/27/2024 | $12.14 | $12.62 (3.95%) | $12.75 | $11.92 | 819,753 | $613.05 M |
| 06/26/2024 | $11.81 | $12.07 (2.2%) | $12.18 | $11.70 | 499,224 | $586.34 M |
| 06/25/2024 | $11.83 | $11.89 (0.51%) | $12.01 | $11.65 | 917,866 | $577.59 M |
| 06/24/2024 | $12.52 | $11.94 (-4.63%) | $12.84 | $11.93 | 512,442 | $580.02 M |
| 06/21/2024 | $12.53 | $12.61 (0.64%) | $12.77 | $12.36 | 658,077 | $612.57 M |
| 06/20/2024 | $12.71 | $12.57 (-1.1%) | $12.74 | $12.30 | 496,038 | $610.63 M |
| 06/18/2024 | $12.75 | $12.55 (-1.57%) | $12.86 | $12.35 | 450,274 | $609.65 M |
| 06/17/2024 | $12.58 | $12.54 (-0.32%) | $12.78 | $12.33 | 652,456 | $609.17 M |
| 06/14/2024 | $13.00 | $12.67 (-2.54%) | $13.12 | $12.51 | 840,285 | $615.48 M |
| 06/13/2024 | $13.71 | $13.17 (-3.94%) | $13.76 | $13.01 | 502,374 | $639.77 M |
| 06/12/2024 | $14.27 | $13.81 (-3.22%) | $14.71 | $13.79 | 452,463 | $670.86 M |
| 06/11/2024 | $14.09 | $13.77 (-2.27%) | $14.21 | $13.68 | 437,222 | $668.92 M |
| 06/10/2024 | $14.64 | $14.22 (-2.87%) | $14.78 | $14.22 | 442,933 | $690.78 M |
| 06/07/2024 | $14.64 | $14.89 (1.71%) | $15.16 | $14.59 | 274,983 | $723.33 M |
| 06/06/2024 | $14.82 | $14.96 (0.94%) | $15.16 | $14.62 | 312,969 | $726.73 M |
| 06/05/2024 | $14.75 | $14.82 (0.47%) | $15.17 | $13.43 | 749,571 | $719.93 M |
| 06/04/2024 | $15.24 | $15.09 (-0.98%) | $15.65 | $15.05 | 718,215 | $733.04 M |
| 06/03/2024 | $16.39 | $15.37 (-6.22%) | $16.40 | $15.32 | 480,150 | $746.64 M |
| 05/31/2024 | $15.33 | $15.34 (0.07%) | $15.85 | $15.02 | 468,583 | $745.19 M |
| 05/30/2024 | $15.63 | $15.17 (-2.94%) | $15.84 | $15.07 | 281,402 | $736.93 M |
| 05/29/2024 | $15.85 | $15.50 (-2.21%) | $16.11 | $15.27 | 479,753 | $752.96 M |
| 05/28/2024 | $15.85 | $16.31 (2.9%) | $16.57 | $15.63 | 394,328 | $792.31 M |
| 05/24/2024 | $15.69 | $15.85 (1.02%) | $16.11 | $15.52 | 279,570 | $769.96 M |
| 05/23/2024 | $16.08 | $15.58 (-3.11%) | $16.21 | $15.26 | 480,929 | $756.84 M |
| 05/22/2024 | $15.65 | $15.73 (0.51%) | $15.87 | $15.32 | 522,981 | $764.13 M |
| 05/21/2024 | $16.13 | $15.70 (-2.67%) | $16.59 | $15.49 | 389,957 | $762.67 M |
| 05/20/2024 | $16.22 | $16.21 (-0.06%) | $16.24 | $15.81 | 515,774 | $787.45 M |
| 05/17/2024 | $15.44 | $16.23 (5.12%) | $16.27 | $15.22 | 1.13 M | $788.42 M |
| 05/16/2024 | $16.47 | $15.47 (-6.07%) | $16.56 | $15.42 | 507,464 | $751.50 M |
| 05/15/2024 | $16.67 | $16.51 (-0.96%) | $16.79 | $16.07 | 918,071 | $802.02 M |
| 05/14/2024 | $16.97 | $16.48 (-2.89%) | $17.86 | $16.48 | 927,812 | $800.57 M |
| 05/13/2024 | $16.39 | $16.54 (0.92%) | $17.56 | $16.21 | 706,833 | $803.48 M |
| 05/10/2024 | $15.75 | $16.30 (3.49%) | $16.32 | $15.22 | 856,502 | $791.82 M |
| 05/09/2024 | $16.96 | $15.75 (-7.13%) | $17.84 | $14.41 | 2.10 M | $765.10 M |
| 05/08/2024 | $16.02 | $15.47 (-3.43%) | $16.40 | $15.24 | 1.88 M | $751.50 M |
| 05/07/2024 | $17.60 | $16.39 (-6.88%) | $17.77 | $16.37 | 827,211 | $796.19 M |
| 05/06/2024 | $18.37 | $17.59 (-4.25%) | $18.52 | $17.45 | 1.07 M | $854.49 M |
| 05/03/2024 | $18.29 | $18.34 (0.27%) | $19.15 | $18.29 | 909,322 | $882.08 M |
| 05/02/2024 | $18.21 | $17.94 (-1.48%) | $18.25 | $17.59 | 399,497 | $862.84 M |
| 05/01/2024 | $17.91 | $17.73 (-1.01%) | $18.47 | $17.17 | 423,330 | $852.74 M |
| 04/30/2024 | $17.36 | $17.87 (2.94%) | $17.91 | $17.36 | 385,480 | $859.48 M |
| 04/29/2024 | $17.77 | $17.66 (-0.62%) | $17.98 | $17.30 | 394,863 | $849.38 M |
| 04/26/2024 | $16.78 | $17.53 (4.47%) | $17.58 | $16.64 | 330,976 | $843.13 M |
| 04/25/2024 | $16.31 | $16.92 (3.74%) | $16.96 | $16.10 | 443,402 | $813.79 M |
| 04/24/2024 | $17.00 | $16.89 (-0.65%) | $17.33 | $16.72 | 457,761 | $812.34 M |
| 04/23/2024 | $16.15 | $17.38 (7.62%) | $17.63 | $16.13 | 633,822 | $835.91 M |
| 04/22/2024 | $16.25 | $16.15 (-0.62%) | $16.53 | $15.80 | 419,343 | $776.75 M |
| 04/19/2024 | $15.98 | $16.07 (0.56%) | $16.43 | $15.78 | 754,912 | $772.91 M |
| 04/18/2024 | $16.13 | $16.05 (-0.5%) | $16.62 | $15.86 | 654,361 | $771.94 M |
| 04/17/2024 | $16.20 | $16.13 (-0.43%) | $16.75 | $16.00 | 519,202 | $775.79 M |
| 04/16/2024 | $16.37 | $16.15 (-1.34%) | $16.68 | $15.98 | 641,403 | $776.75 M |
| 04/15/2024 | $17.36 | $16.57 (-4.55%) | $17.39 | $16.43 | 573,037 | $796.95 M |
| 04/12/2024 | $18.10 | $17.36 (-4.09%) | $18.47 | $17.07 | 1.55 M | $834.95 M |
| 04/11/2024 | $18.16 | $18.30 (0.77%) | $18.58 | $18.12 | 617,601 | $880.16 M |
| 04/10/2024 | $17.50 | $18.00 (2.86%) | $18.14 | $17.26 | 623,977 | $865.73 M |
| 04/09/2024 | $18.29 | $18.42 (0.71%) | $18.86 | $18.10 | 664,662 | $885.93 M |
| 04/08/2024 | $17.89 | $18.27 (2.12%) | $18.63 | $17.65 | 662,965 | $878.72 M |
| 04/05/2024 | $17.42 | $17.86 (2.53%) | $18.42 | $17.38 | 729,057 | $859.00 M |
| 04/04/2024 | $17.82 | $17.47 (-1.96%) | $18.54 | $17.29 | 696,991 | $840.24 M |
| 04/03/2024 | $16.54 | $17.41 (5.26%) | $17.43 | $16.51 | 345,032 | $837.35 M |
| 04/02/2024 | $16.90 | $16.66 (-1.42%) | $17.36 | $16.51 | 469,858 | $801.28 M |
