Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $12.10 | $12.21 (0.91%) | $12.35 | $12.10 | 826,983 | $2.62 B |
| 07/02/2024 | $12.05 | $12.09 (0.33%) | $12.20 | $12.04 | 998,077 | $2.59 B |
| 07/01/2024 | $12.38 | $12.13 (-2.02%) | $12.49 | $12.12 | 1.39 M | $2.60 B |
| 06/28/2024 | $12.45 | $12.30 (-1.2%) | $12.53 | $12.19 | 2.28 M | $2.64 B |
| 06/27/2024 | $12.13 | $12.30 (1.4%) | $12.31 | $12.04 | 1.40 M | $2.64 B |
| 06/26/2024 | $12.10 | $12.13 (0.25%) | $12.30 | $12.05 | 1.47 M | $2.60 B |
| 06/25/2024 | $12.29 | $12.21 (-0.65%) | $12.49 | $12.04 | 4.16 M | $2.62 B |
| 06/24/2024 | $13.33 | $13.43 (0.75%) | $13.46 | $13.18 | 658,360 | $2.88 B |
| 06/21/2024 | $13.17 | $13.26 (0.68%) | $13.28 | $13.06 | 1.71 M | $2.84 B |
| 06/20/2024 | $13.30 | $13.17 (-0.98%) | $13.35 | $13.09 | 908,971 | $2.82 B |
| 06/18/2024 | $13.16 | $13.34 (1.37%) | $13.37 | $13.11 | 639,940 | $2.86 B |
| 06/17/2024 | $13.08 | $13.14 (0.46%) | $13.19 | $12.94 | 763,187 | $2.82 B |
| 06/14/2024 | $13.09 | $13.18 (0.69%) | $13.22 | $13.04 | 851,186 | $2.83 B |
| 06/13/2024 | $13.54 | $13.33 (-1.55%) | $13.59 | $13.19 | 517,319 | $2.86 B |
| 06/12/2024 | $13.56 | $13.56 (0%) | $13.86 | $13.45 | 706,876 | $2.91 B |
| 06/11/2024 | $13.17 | $13.15 (-0.15%) | $13.26 | $13.01 | 642,944 | $2.82 B |
| 06/10/2024 | $13.08 | $13.25 (1.3%) | $13.25 | $13.05 | 580,871 | $2.84 B |
| 06/07/2024 | $13.22 | $13.20 (-0.15%) | $13.41 | $13.19 | 746,023 | $2.83 B |
| 06/06/2024 | $13.84 | $13.45 (-2.82%) | $13.87 | $13.41 | 584,849 | $2.88 B |
| 06/05/2024 | $13.96 | $13.89 (-0.5%) | $14.09 | $13.80 | 1.19 M | $2.98 B |
| 06/04/2024 | $14.34 | $13.93 (-2.86%) | $14.37 | $13.90 | 561,172 | $2.99 B |
| 06/03/2024 | $14.61 | $14.39 (-1.51%) | $14.68 | $13.68 | 1.13 M | $3.08 B |
| 05/31/2024 | $14.39 | $14.49 (0.69%) | $14.57 | $14.24 | 1.01 M | $3.11 B |
| 05/30/2024 | $14.05 | $14.35 (2.14%) | $14.36 | $14.03 | 718,569 | $3.08 B |
| 05/29/2024 | $13.99 | $13.97 (-0.14%) | $14.10 | $13.89 | 594,479 | $2.99 B |
| 05/28/2024 | $14.64 | $14.19 (-3.07%) | $14.70 | $14.13 | 1.39 M | $3.04 B |
| 05/24/2024 | $14.59 | $14.59 (0%) | $14.67 | $14.49 | 543,195 | $3.13 B |
| 05/23/2024 | $14.70 | $14.51 (-1.29%) | $14.70 | $14.40 | 1.03 M | $3.11 B |
| 05/22/2024 | $14.72 | $14.61 (-0.75%) | $14.77 | $14.56 | 484,441 | $3.13 B |
| 05/21/2024 | $14.91 | $14.80 (-0.74%) | $15.02 | $14.74 | 811,402 | $3.17 B |
| 05/20/2024 | $14.67 | $14.98 (2.11%) | $14.99 | $14.60 | 638,744 | $3.21 B |
| 05/17/2024 | $14.68 | $14.69 (0.07%) | $14.72 | $14.61 | 439,082 | $3.15 B |
| 05/16/2024 | $15.01 | $14.68 (-2.2%) | $15.01 | $14.60 | 638,504 | $3.15 B |
| 05/15/2024 | $15.00 | $15.01 (0.07%) | $15.17 | $14.94 | 1.50 M | $3.22 B |
| 05/14/2024 | $14.79 | $14.86 (0.47%) | $15.07 | $14.68 | 1.51 M | $3.19 B |
| 05/13/2024 | $14.71 | $14.62 (-0.61%) | $14.75 | $14.46 | 944,613 | $3.13 B |
| 05/10/2024 | $14.64 | $14.54 (-0.68%) | $14.64 | $14.44 | 852,711 | $3.12 B |
| 05/09/2024 | $14.61 | $14.70 (0.62%) | $14.75 | $14.48 | 616,293 | $3.14 B |
| 05/08/2024 | $14.28 | $14.51 (1.61%) | $14.57 | $14.24 | 1.22 M | $3.10 B |
| 05/07/2024 | $14.50 | $14.46 (-0.28%) | $14.66 | $14.41 | 1.21 M | $3.09 B |
| 05/06/2024 | $14.23 | $14.41 (1.26%) | $14.49 | $14.22 | 1.64 M | $3.08 B |
| 05/03/2024 | $14.21 | $14.13 (-0.56%) | $14.21 | $13.73 | 1.47 M | $3.02 B |
| 05/02/2024 | $13.77 | $13.72 (-0.36%) | $13.83 | $13.18 | 1.72 M | $2.93 B |
| 05/01/2024 | $13.55 | $13.52 (-0.22%) | $13.88 | $13.31 | 3.09 M | $2.89 B |
| 04/30/2024 | $13.84 | $13.58 (-1.88%) | $14.16 | $13.56 | 1.61 M | $2.90 B |
| 04/29/2024 | $13.83 | $14.00 (1.23%) | $14.02 | $13.79 | 1.52 M | $2.99 B |
| 04/26/2024 | $13.64 | $13.77 (0.95%) | $13.90 | $13.59 | 1.17 M | $2.94 B |
| 04/25/2024 | $13.41 | $13.60 (1.42%) | $13.70 | $13.11 | 1.66 M | $2.91 B |
| 04/24/2024 | $13.64 | $13.59 (-0.37%) | $13.79 | $13.41 | 1.04 M | $2.91 B |
| 04/23/2024 | $13.44 | $13.70 (1.93%) | $13.92 | $13.44 | 1.33 M | $2.93 B |
| 04/22/2024 | $13.30 | $13.43 (0.98%) | $13.58 | $13.18 | 1.05 M | $2.87 B |
| 04/19/2024 | $13.14 | $13.21 (0.53%) | $13.34 | $13.11 | 1.16 M | $2.82 B |
| 04/18/2024 | $13.33 | $13.17 (-1.2%) | $13.37 | $13.11 | 919,547 | $2.82 B |
| 04/17/2024 | $13.58 | $13.25 (-2.43%) | $13.59 | $13.19 | 1.12 M | $2.83 B |
| 04/16/2024 | $13.46 | $13.50 (0.3%) | $13.64 | $13.32 | 1.03 M | $2.89 B |
| 04/15/2024 | $14.01 | $13.60 (-2.93%) | $14.09 | $13.56 | 876,659 | $2.91 B |
| 04/12/2024 | $13.81 | $13.85 (0.29%) | $13.93 | $13.61 | 962,655 | $2.96 B |
| 04/11/2024 | $13.94 | $14.03 (0.65%) | $14.15 | $13.90 | 1.36 M | $3.00 B |
| 04/10/2024 | $14.17 | $13.96 (-1.48%) | $14.17 | $13.85 | 1.36 M | $2.98 B |
| 04/09/2024 | $14.66 | $14.60 (-0.41%) | $14.79 | $14.52 | 829,234 | $3.12 B |
| 04/08/2024 | $14.58 | $14.62 (0.27%) | $14.74 | $14.58 | 663,649 | $3.13 B |
| 04/05/2024 | $14.45 | $14.49 (0.28%) | $14.61 | $14.43 | 957,176 | $3.10 B |
| 04/04/2024 | $14.95 | $14.48 (-3.14%) | $15.10 | $14.45 | 785,260 | $3.10 B |
