Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/28/2024 | $15.97 | $15.73 (-1.5%) | $15.97 | $15.70 | 10,290 | $14.93 B |
| 06/27/2024 | $15.97 | $15.85 (-0.75%) | $16.07 | $15.70 | 16,397 | $14.98 B |
| 06/26/2024 | $16.01 | $16.00 (-0.06%) | $16.08 | $15.88 | 7,483 | $14.90 B |
| 06/25/2024 | $16.01 | $16.06 (0.31%) | $16.06 | $15.80 | 14,035 | $15.04 B |
| 06/24/2024 | $15.98 | $16.01 (0.19%) | $16.01 | $15.92 | 7,135 | $15.02 B |
| 06/21/2024 | $15.73 | $15.92 (1.21%) | $15.93 | $15.70 | 14,700 | $14.89 B |
| 06/20/2024 | $15.88 | $15.70 (-1.13%) | $16.01 | $15.70 | 9,947 | $14.87 B |
| 06/18/2024 | $15.77 | $15.84 (0.44%) | $16.03 | $15.77 | 10,886 | $14.90 B |
| 06/17/2024 | $15.95 | $15.75 (-1.25%) | $16.05 | $15.73 | 10,594 | $14.97 B |
| 06/14/2024 | $16.12 | $15.96 (-0.99%) | $16.12 | $15.96 | 7,765 | $14.91 B |
| 06/13/2024 | $16.10 | $16.10 (0%) | $16.14 | $15.81 | 8,823 | $15.01 B |
| 06/12/2024 | $15.94 | $16.02 (0.5%) | $16.15 | $15.94 | 13,543 | $15.01 B |
| 06/11/2024 | $15.83 | $15.81 (-0.13%) | $16.08 | $15.75 | 17,070 | $14.63 B |
| 06/10/2024 | $15.91 | $15.86 (-0.31%) | $15.94 | $15.80 | 15,799 | $14.90 B |
| 06/07/2024 | $15.80 | $15.91 (0.7%) | $15.92 | $15.80 | 8,399 | $14.89 B |
| 06/06/2024 | $15.92 | $15.93 (0.06%) | $15.96 | $15.92 | 25,734 | $15.28 B |
| 06/05/2024 | $15.90 | $15.95 (0.31%) | $15.98 | $15.90 | 3,128 | $15.54 B |
| 06/04/2024 | $15.84 | $15.90 (0.38%) | $15.96 | $15.74 | 8,209 | $15.33 B |
| 06/03/2024 | $15.90 | $15.79 (-0.69%) | $15.96 | $15.65 | 9,604 | $15.42 B |
| 05/31/2024 | $15.79 | $15.66 (-0.82%) | $15.94 | $15.66 | 13,632 | $15.39 B |
| 05/30/2024 | $15.64 | $15.71 (0.45%) | $15.77 | $15.64 | 7,218 | $15.52 B |
| 05/29/2024 | $15.75 | $15.64 (-0.7%) | $15.75 | $15.45 | 21,679 | $15.04 B |
| 05/28/2024 | $15.97 | $15.75 (-1.38%) | $15.97 | $15.70 | 15,152 | $15.55 B |
| 05/24/2024 | $15.67 | $15.73 (0.38%) | $15.91 | $15.66 | 6,228 | $15.78 B |
| 05/23/2024 | $15.68 | $15.60 (-0.51%) | $15.73 | $15.50 | 23,985 | $15.55 B |
| 05/22/2024 | $15.84 | $15.60 (-1.52%) | $15.85 | $15.60 | 17,785 | $15.59 B |
| 05/21/2024 | $15.93 | $15.78 (-0.94%) | $15.93 | $15.70 | 23,645 | $15.89 B |
| 05/20/2024 | $15.79 | $15.80 (0.06%) | $15.85 | $15.75 | 9,764 | $15.88 B |
| 05/17/2024 | $15.95 | $15.80 (-0.94%) | $15.95 | $15.75 | 12,592 | $15.85 B |
| 05/16/2024 | $15.90 | $15.89 (-0.06%) | $16.16 | $15.86 | 13,371 | $15.68 B |
| 05/15/2024 | $15.79 | $15.91 (0.76%) | $15.95 | $15.73 | 8,194 | $15.70 B |
| 05/14/2024 | $15.74 | $15.66 (-0.51%) | $15.84 | $15.51 | 20,016 | $15.68 B |
| 05/13/2024 | $15.55 | $15.59 (0.26%) | $15.78 | $15.55 | 12,325 | $15.52 B |
| 05/10/2024 | $15.55 | $15.52 (-0.19%) | $15.66 | $15.44 | 52,724 | $15.59 B |
| 05/09/2024 | $15.67 | $15.54 (-0.83%) | $15.74 | $15.52 | 28,380 | $15.69 B |
| 05/08/2024 | $16.15 | $15.63 (-3.22%) | $16.15 | $15.63 | 11,989 | $15.36 B |
| 05/07/2024 | $16.24 | $16.21 (-0.18%) | $16.24 | $16.10 | 15,595 | $15.61 B |
| 05/06/2024 | $16.19 | $16.15 (-0.25%) | $16.24 | $16.10 | 21,008 | $15.58 B |
| 05/03/2024 | $16.05 | $16.18 (0.81%) | $16.19 | $16.05 | 6,749 | $15.26 B |
| 05/02/2024 | $15.90 | $15.93 (0.19%) | $16.04 | $15.87 | 7,791 | $15.04 B |
| 05/01/2024 | $15.79 | $15.79 (0%) | $15.89 | $15.66 | 7,070 | $14.90 B |
| 04/30/2024 | $15.84 | $15.66 (-1.14%) | $15.92 | $15.60 | 16,152 | $14.90 B |
| 04/29/2024 | $15.84 | $15.82 (-0.13%) | $15.85 | $15.74 | 12,055 | $15.58 B |
| 04/26/2024 | $15.89 | $15.86 (-0.19%) | $15.97 | $15.86 | 8,534 | $15.49 B |
| 04/25/2024 | $16.04 | $15.95 (-0.56%) | $16.04 | $15.83 | 20,196 | $15.20 B |
| 04/24/2024 | $16.00 | $16.05 (0.31%) | $16.05 | $15.95 | 7,240 | $15.28 B |
| 04/23/2024 | $16.00 | $16.11 (0.69%) | $16.25 | $15.82 | 18,800 | $15.44 B |
| 04/22/2024 | $15.80 | $15.99 (1.2%) | $15.99 | $15.80 | 8,130 | $15.23 B |
| 04/19/2024 | $15.69 | $15.78 (0.57%) | $15.82 | $15.58 | 7,326 | $14.95 B |
| 04/18/2024 | $15.89 | $15.63 (-1.64%) | $15.90 | $15.59 | 8,635 | $14.99 B |
| 04/17/2024 | $15.73 | $15.89 (1.02%) | $15.89 | $15.73 | 10,377 | $15.22 B |
| 04/16/2024 | $15.57 | $15.60 (0.19%) | $15.75 | $15.37 | 10,291 | $15.00 B |
| 04/15/2024 | $15.83 | $15.43 (-2.53%) | $15.85 | $15.43 | 26,136 | $15.03 B |
| 04/12/2024 | $15.75 | $15.83 (0.51%) | $15.93 | $15.75 | 15,684 | $15.36 B |
| 04/11/2024 | $15.71 | $15.66 (-0.32%) | $15.80 | $15.50 | 20,525 | $15.65 B |
| 04/10/2024 | $16.03 | $15.70 (-2.06%) | $16.09 | $15.70 | 22,130 | $15.74 B |
| 04/09/2024 | $16.09 | $16.07 (-0.12%) | $16.15 | $16.07 | 4,540 | $16.37 B |
| 04/08/2024 | $16.32 | $16.03 (-1.78%) | $16.32 | $16.00 | 12,057 | $16.14 B |
| 04/05/2024 | $16.22 | $16.28 (0.37%) | $16.38 | $16.22 | 5,321 | $16.12 B |
| 04/04/2024 | $16.44 | $16.22 (-1.34%) | $16.50 | $16.22 | 8,733 | $15.98 B |
| 04/03/2024 | $16.40 | $16.44 (0.24%) | $16.53 | $16.30 | 11,311 | $16.23 B |
| 04/02/2024 | $16.51 | $16.36 (-0.91%) | $16.51 | $16.35 | 5,397 | $16.00 B |
| 04/01/2024 | $16.23 | $16.54 (1.91%) | $16.54 | $16.21 | 25,244 | $16.36 B |
