Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $12.78 | $12.74 (-0.31%) | $12.88 | $12.45 | 601,297 | $989.26 M |
| 07/01/2024 | $13.22 | $12.79 (-3.25%) | $13.33 | $12.53 | 1.70 M | $993.14 M |
| 06/28/2024 | $13.22 | $13.23 (0.08%) | $13.34 | $12.93 | 10.56 M | $1.03 B |
| 06/27/2024 | $12.88 | $13.16 (2.17%) | $13.42 | $12.60 | 1.53 M | $1.02 B |
| 06/26/2024 | $12.94 | $12.50 (-3.4%) | $12.94 | $12.19 | 1.45 M | $970.63 M |
| 06/25/2024 | $13.06 | $13.18 (0.92%) | $13.42 | $12.98 | 1.13 M | $1.02 B |
| 06/24/2024 | $13.19 | $13.04 (-1.14%) | $13.27 | $12.94 | 1.17 M | $1.01 B |
| 06/21/2024 | $13.22 | $13.23 (0.08%) | $13.32 | $12.85 | 2.52 M | $1.03 B |
| 06/20/2024 | $13.92 | $13.25 (-4.81%) | $14.02 | $13.25 | 1.19 M | $1.03 B |
| 06/18/2024 | $13.25 | $13.91 (4.98%) | $14.00 | $13.24 | 1.25 M | $1.08 B |
| 06/17/2024 | $13.49 | $13.30 (-1.41%) | $13.77 | $13.24 | 884,666 | $1.03 B |
| 06/14/2024 | $13.81 | $13.47 (-2.46%) | $14.00 | $13.25 | 1.62 M | $1.05 B |
| 06/13/2024 | $14.85 | $14.36 (-3.3%) | $14.96 | $14.31 | 755,734 | $1.12 B |
| 06/12/2024 | $14.37 | $14.51 (0.97%) | $14.71 | $14.35 | 1.18 M | $1.13 B |
| 06/11/2024 | $14.46 | $14.22 (-1.66%) | $14.77 | $14.21 | 578,915 | $1.10 B |
| 06/10/2024 | $14.73 | $14.55 (-1.22%) | $14.95 | $14.50 | 1.09 M | $1.13 B |
| 06/07/2024 | $14.54 | $14.80 (1.79%) | $14.87 | $14.36 | 641,242 | $1.15 B |
| 06/06/2024 | $15.11 | $14.62 (-3.24%) | $15.24 | $14.56 | 486,013 | $1.14 B |
| 06/05/2024 | $14.70 | $15.19 (3.33%) | $15.40 | $14.57 | 2.10 M | $1.18 B |
| 06/04/2024 | $14.72 | $14.56 (-1.09%) | $15.03 | $14.50 | 759,918 | $1.13 B |
| 06/03/2024 | $15.20 | $14.91 (-1.91%) | $15.82 | $14.80 | 858,724 | $1.16 B |
| 05/31/2024 | $15.18 | $15.10 (-0.53%) | $15.29 | $14.73 | 871,599 | $1.17 B |
| 05/30/2024 | $15.26 | $15.08 (-1.18%) | $15.46 | $14.98 | 925,300 | $1.17 B |
| 05/29/2024 | $14.91 | $15.25 (2.28%) | $15.33 | $14.77 | 927,755 | $1.18 B |
| 05/28/2024 | $15.15 | $15.15 (0%) | $15.63 | $14.91 | 1.75 M | $1.18 B |
| 05/24/2024 | $14.60 | $15.00 (2.74%) | $15.01 | $14.52 | 935,694 | $1.16 B |
| 05/23/2024 | $15.09 | $14.53 (-3.71%) | $15.11 | $14.50 | 1.39 M | $1.13 B |
| 05/22/2024 | $14.75 | $15.00 (1.69%) | $15.34 | $14.61 | 1.50 M | $1.16 B |
| 05/21/2024 | $14.66 | $14.77 (0.75%) | $15.18 | $14.52 | 1.08 M | $1.15 B |
| 05/20/2024 | $14.93 | $14.77 (-1.07%) | $15.00 | $14.35 | 998,885 | $1.15 B |
| 05/17/2024 | $14.05 | $14.94 (6.33%) | $15.54 | $13.70 | 4.07 M | $1.16 B |
| 05/16/2024 | $12.45 | $12.54 (0.72%) | $12.78 | $12.40 | 961,525 | $973.73 M |
| 05/15/2024 | $12.22 | $12.38 (1.31%) | $12.45 | $12.02 | 704,906 | $961.31 M |
| 05/14/2024 | $12.12 | $12.14 (0.17%) | $12.28 | $11.92 | 561,642 | $942.67 M |
| 05/13/2024 | $12.27 | $12.12 (-1.22%) | $12.39 | $12.07 | 650,624 | $807.78 M |
| 05/10/2024 | $12.45 | $12.14 (-2.49%) | $12.56 | $12.13 | 539,722 | $809.12 M |
| 05/09/2024 | $12.80 | $12.40 (-3.13%) | $12.84 | $12.33 | 644,910 | $826.45 M |
| 05/08/2024 | $12.75 | $12.83 (0.63%) | $12.94 | $12.55 | 957,815 | $855.10 M |
| 05/07/2024 | $13.41 | $12.95 (-3.43%) | $13.59 | $12.73 | 2.45 M | $863.10 M |
| 05/06/2024 | $12.44 | $13.39 (7.64%) | $13.47 | $12.44 | 1.95 M | $892.43 M |
| 05/03/2024 | $12.59 | $12.30 (-2.3%) | $12.70 | $12.20 | 666,008 | $819.78 M |
| 05/02/2024 | $12.20 | $12.38 (1.48%) | $12.43 | $12.05 | 420,260 | $825.11 M |
| 05/01/2024 | $12.10 | $12.07 (-0.25%) | $12.37 | $11.81 | 610,842 | $804.45 M |
| 04/30/2024 | $12.43 | $12.19 (-1.93%) | $12.57 | $12.09 | 776,797 | $812.45 M |
| 04/29/2024 | $12.85 | $12.68 (-1.32%) | $12.89 | $12.42 | 976,488 | $845.11 M |
| 04/26/2024 | $12.85 | $12.81 (-0.31%) | $13.09 | $12.74 | 544,391 | $853.77 M |
| 04/25/2024 | $12.37 | $12.77 (3.23%) | $12.80 | $12.37 | 905,327 | $851.11 M |
| 04/24/2024 | $12.23 | $12.59 (2.94%) | $12.64 | $12.09 | 949,809 | $839.11 M |
| 04/23/2024 | $11.90 | $12.22 (2.69%) | $12.29 | $11.90 | 544,118 | $814.45 M |
| 04/22/2024 | $11.75 | $11.83 (0.68%) | $11.89 | $11.64 | 798,386 | $788.46 M |
| 04/19/2024 | $11.32 | $11.65 (2.92%) | $11.68 | $11.23 | 668,723 | $776.46 M |
| 04/18/2024 | $11.41 | $11.32 (-0.79%) | $11.67 | $11.29 | 627,826 | $754.46 M |
| 04/17/2024 | $11.68 | $11.30 (-3.25%) | $11.76 | $11.23 | 870,873 | $753.13 M |
| 04/16/2024 | $11.52 | $11.68 (1.39%) | $11.75 | $11.37 | 1.15 M | $778.46 M |
| 04/15/2024 | $12.37 | $11.62 (-6.06%) | $12.41 | $11.51 | 758,407 | $774.46 M |
| 04/12/2024 | $13.10 | $12.23 (-6.64%) | $13.16 | $12.19 | 916,113 | $815.11 M |
| 04/11/2024 | $12.90 | $13.14 (1.86%) | $13.23 | $12.76 | 1.35 M | $875.77 M |
| 04/10/2024 | $12.27 | $12.83 (4.56%) | $12.84 | $12.26 | 1.31 M | $855.10 M |
| 04/09/2024 | $12.10 | $12.36 (2.15%) | $12.57 | $12.07 | 1.72 M | $823.78 M |
| 04/08/2024 | $12.00 | $12.05 (0.42%) | $12.20 | $11.94 | 652,852 | $803.12 M |
| 04/05/2024 | $11.59 | $11.83 (2.07%) | $11.84 | $11.47 | 509,990 | $788.46 M |
| 04/04/2024 | $12.21 | $11.48 (-5.98%) | $12.34 | $11.48 | 549,581 | $765.13 M |
| 04/03/2024 | $12.09 | $12.19 (0.83%) | $12.21 | $11.76 | 594,898 | $812.45 M |
