Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $16.90 | $16.13 (-4.56%) | $16.97 | $16.07 | 662,407 | $1.91 B |
| 07/03/2024 | $16.66 | $16.97 (1.86%) | $17.11 | $16.66 | 334,760 | $2.01 B |
| 07/02/2024 | $16.25 | $16.66 (2.52%) | $16.75 | $16.16 | 792,462 | $1.98 B |
| 07/01/2024 | $16.55 | $16.33 (-1.33%) | $16.55 | $16.04 | 823,957 | $1.94 B |
| 06/28/2024 | $16.57 | $16.43 (-0.84%) | $16.89 | $16.27 | 1.43 M | $1.95 B |
| 06/27/2024 | $16.74 | $16.48 (-1.55%) | $16.88 | $16.18 | 1.08 M | $1.96 B |
| 06/26/2024 | $17.26 | $16.75 (-2.95%) | $17.26 | $16.69 | 836,123 | $1.99 B |
| 06/25/2024 | $16.92 | $17.19 (1.6%) | $17.27 | $16.85 | 728,196 | $2.04 B |
| 06/24/2024 | $16.88 | $16.95 (0.41%) | $17.58 | $16.80 | 1.23 M | $2.01 B |
| 06/21/2024 | $16.39 | $16.85 (2.81%) | $17.01 | $16.34 | 1.84 M | $2.00 B |
| 06/20/2024 | $15.49 | $16.35 (5.55%) | $16.41 | $15.49 | 1.04 M | $1.94 B |
| 06/18/2024 | $15.20 | $15.48 (1.84%) | $15.48 | $15.16 | 458,296 | $1.84 B |
| 06/17/2024 | $15.00 | $15.17 (1.13%) | $15.22 | $14.72 | 537,040 | $1.80 B |
| 06/14/2024 | $15.22 | $15.00 (-1.45%) | $15.54 | $14.86 | 824,524 | $1.78 B |
| 06/13/2024 | $15.37 | $15.42 (0.33%) | $15.43 | $15.05 | 530,260 | $1.83 B |
| 06/12/2024 | $15.62 | $15.47 (-0.96%) | $15.75 | $15.44 | 587,428 | $1.84 B |
| 06/11/2024 | $15.41 | $15.43 (0.13%) | $15.50 | $15.16 | 638,953 | $1.83 B |
| 06/10/2024 | $15.36 | $15.67 (2.02%) | $15.69 | $15.26 | 482,644 | $1.86 B |
| 06/07/2024 | $15.50 | $15.47 (-0.19%) | $15.55 | $15.25 | 803,717 | $1.84 B |
| 06/06/2024 | $16.06 | $15.47 (-3.67%) | $16.08 | $15.34 | 885,663 | $1.84 B |
| 06/05/2024 | $15.72 | $16.11 (2.48%) | $16.20 | $15.61 | 861,405 | $1.91 B |
| 06/04/2024 | $15.97 | $15.61 (-2.25%) | $16.19 | $15.45 | 1.10 M | $1.85 B |
| 06/03/2024 | $16.12 | $16.20 (0.5%) | $16.46 | $16.05 | 1.03 M | $1.92 B |
| 05/31/2024 | $15.64 | $16.01 (2.37%) | $16.06 | $15.54 | 896,154 | $1.90 B |
| 05/30/2024 | $15.20 | $15.64 (2.89%) | $15.68 | $15.09 | 818,996 | $1.86 B |
| 05/29/2024 | $15.00 | $15.18 (1.2%) | $15.29 | $14.92 | 594,071 | $1.80 B |
| 05/28/2024 | $15.09 | $15.08 (-0.07%) | $15.19 | $14.69 | 776,391 | $1.79 B |
| 05/24/2024 | $14.92 | $15.07 (1.01%) | $15.29 | $14.88 | 796,743 | $1.79 B |
| 05/23/2024 | $14.79 | $14.86 (0.47%) | $14.87 | $14.64 | 584,681 | $1.76 B |
| 05/22/2024 | $14.53 | $14.73 (1.38%) | $14.75 | $14.40 | 637,265 | $1.75 B |
| 05/21/2024 | $14.36 | $14.64 (1.95%) | $14.66 | $14.24 | 599,428 | $1.74 B |
| 05/20/2024 | $14.65 | $14.50 (-1.02%) | $14.77 | $14.49 | 710,759 | $1.72 B |
| 05/17/2024 | $14.55 | $14.65 (0.69%) | $14.76 | $14.40 | 631,552 | $1.74 B |
| 05/16/2024 | $14.03 | $14.45 (2.99%) | $14.47 | $14.00 | 805,438 | $1.71 B |
| 05/15/2024 | $13.95 | $14.02 (0.5%) | $14.06 | $13.75 | 675,779 | $1.66 B |
| 05/14/2024 | $13.44 | $13.90 (3.42%) | $13.94 | $13.18 | 778,659 | $1.65 B |
| 05/13/2024 | $13.43 | $13.36 (-0.52%) | $13.53 | $13.24 | 546,824 | $1.58 B |
| 05/10/2024 | $13.43 | $13.37 (-0.45%) | $13.81 | $12.77 | 1.69 M | $1.59 B |
| 05/09/2024 | $13.16 | $13.43 (2.05%) | $13.45 | $13.07 | 774,117 | $1.59 B |
| 05/08/2024 | $12.60 | $13.10 (3.97%) | $13.11 | $12.54 | 489,807 | $1.55 B |
| 05/07/2024 | $12.53 | $12.64 (0.88%) | $12.69 | $12.53 | 378,713 | $1.50 B |
| 05/06/2024 | $12.50 | $12.50 (0%) | $12.65 | $12.45 | 430,806 | $1.48 B |
| 05/03/2024 | $12.39 | $12.48 (0.73%) | $12.50 | $12.23 | 291,354 | $1.47 B |
| 05/02/2024 | $12.40 | $12.36 (-0.32%) | $12.46 | $12.24 | 393,501 | $1.46 B |
| 05/01/2024 | $11.98 | $12.28 (2.5%) | $12.33 | $11.92 | 573,182 | $1.45 B |
| 04/30/2024 | $11.83 | $11.98 (1.27%) | $12.08 | $11.79 | 489,102 | $1.41 B |
| 04/29/2024 | $11.78 | $11.91 (1.1%) | $11.97 | $11.70 | 351,725 | $1.41 B |
| 04/26/2024 | $11.53 | $11.78 (2.17%) | $11.90 | $11.53 | 560,028 | $1.39 B |
| 04/25/2024 | $11.32 | $11.52 (1.77%) | $11.57 | $11.27 | 452,237 | $1.36 B |
| 04/24/2024 | $11.53 | $11.36 (-1.47%) | $11.54 | $11.24 | 403,329 | $1.34 B |
| 04/23/2024 | $11.19 | $11.53 (3.04%) | $11.55 | $11.17 | 469,949 | $1.36 B |
| 04/22/2024 | $10.95 | $11.18 (2.1%) | $11.29 | $10.94 | 342,828 | $1.32 B |
| 04/19/2024 | $10.77 | $10.93 (1.49%) | $10.95 | $10.70 | 315,502 | $1.29 B |
| 04/18/2024 | $10.76 | $10.68 (-0.74%) | $10.84 | $10.64 | 282,419 | $1.26 B |
| 04/17/2024 | $11.00 | $10.83 (-1.55%) | $11.12 | $10.83 | 246,523 | $1.28 B |
| 04/16/2024 | $10.97 | $10.99 (0.18%) | $11.01 | $10.76 | 247,894 | $1.30 B |
| 04/15/2024 | $11.12 | $11.07 (-0.45%) | $11.31 | $11.01 | 226,875 | $1.31 B |
| 04/12/2024 | $11.35 | $11.01 (-3%) | $11.36 | $11.01 | 220,242 | $1.30 B |
| 04/11/2024 | $11.24 | $11.37 (1.16%) | $11.50 | $11.24 | 355,257 | $1.34 B |
| 04/10/2024 | $11.05 | $11.18 (1.18%) | $11.29 | $10.92 | 383,153 | $1.32 B |
| 04/09/2024 | $11.42 | $11.19 (-2.01%) | $11.42 | $11.06 | 276,847 | $1.32 B |
| 04/08/2024 | $11.44 | $11.36 (-0.7%) | $11.52 | $11.31 | 316,664 | $1.34 B |
