Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $17.46 | $17.40 (-0.34%) | $17.53 | $17.35 | 91,411 | $860.29 M |
| 07/03/2024 | $17.56 | $17.56 (0%) | $17.69 | $17.46 | 103,311 | $868.20 M |
| 07/02/2024 | $17.49 | $17.60 (0.63%) | $17.62 | $17.46 | 147,351 | $870.18 M |
| 07/01/2024 | $17.46 | $17.47 (0.06%) | $17.60 | $17.38 | 119,491 | $863.75 M |
| 06/28/2024 | $17.49 | $17.46 (-0.17%) | $17.52 | $17.37 | 100,300 | $863.26 M |
| 06/27/2024 | $17.33 | $17.37 (0.23%) | $17.40 | $17.29 | 109,591 | $858.81 M |
| 06/26/2024 | $17.42 | $17.31 (-0.63%) | $17.44 | $17.29 | 106,570 | $855.84 M |
| 06/25/2024 | $17.47 | $17.43 (-0.23%) | $17.50 | $17.37 | 128,511 | $861.78 M |
| 06/24/2024 | $17.00 | $17.40 (2.35%) | $17.48 | $17.00 | 151,168 | $860.29 M |
| 06/21/2024 | $16.90 | $16.91 (0.06%) | $17.02 | $16.88 | 118,506 | $836.06 M |
| 06/20/2024 | $16.85 | $16.87 (0.12%) | $16.94 | $16.81 | 108,157 | $834.09 M |
| 06/18/2024 | $17.07 | $16.90 (-1%) | $17.13 | $16.88 | 73,190 | $835.57 M |
| 06/17/2024 | $17.06 | $17.01 (-0.29%) | $17.19 | $16.99 | 108,190 | $841.01 M |
| 06/14/2024 | $17.09 | $17.10 (0.06%) | $17.15 | $17.03 | 101,526 | $845.46 M |
| 06/13/2024 | $17.13 | $17.11 (-0.12%) | $17.15 | $16.97 | 94,153 | $845.95 M |
| 06/12/2024 | $17.22 | $17.09 (-0.75%) | $17.23 | $17.05 | 101,754 | $844.96 M |
| 06/11/2024 | $17.01 | $17.08 (0.41%) | $17.08 | $16.96 | 100,276 | $844.47 M |
| 06/10/2024 | $16.96 | $16.98 (0.12%) | $17.06 | $16.89 | 198,395 | $839.53 M |
| 06/07/2024 | $16.86 | $16.95 (0.53%) | $17.00 | $16.80 | 80,798 | $838.04 M |
| 06/06/2024 | $17.00 | $16.96 (-0.24%) | $17.06 | $16.89 | 97,967 | $838.54 M |
| 06/05/2024 | $16.87 | $17.03 (0.95%) | $17.11 | $16.87 | 125,947 | $842.00 M |
| 06/04/2024 | $16.75 | $16.78 (0.18%) | $16.90 | $16.63 | 163,120 | $829.64 M |
| 06/03/2024 | $16.59 | $16.77 (1.08%) | $16.86 | $16.59 | 141,554 | $829.14 M |
| 05/31/2024 | $16.45 | $16.56 (0.67%) | $16.61 | $16.45 | 95,892 | $818.76 M |
| 05/30/2024 | $16.24 | $16.40 (0.99%) | $16.43 | $16.23 | 122,165 | $810.85 M |
| 05/29/2024 | $16.40 | $16.27 (-0.79%) | $16.47 | $16.18 | 134,879 | $804.42 M |
| 05/28/2024 | $16.75 | $16.49 (-1.55%) | $16.75 | $16.45 | 125,957 | $815.30 M |
| 05/24/2024 | $16.72 | $16.69 (-0.18%) | $16.80 | $16.62 | 97,208 | $825.19 M |
| 05/23/2024 | $16.82 | $16.62 (-1.19%) | $16.84 | $16.60 | 174,943 | $821.73 M |
| 05/22/2024 | $16.74 | $16.82 (0.48%) | $16.99 | $16.74 | 206,387 | $831.61 M |
| 05/21/2024 | $17.58 | $17.34 (-1.37%) | $17.58 | $17.32 | 244,590 | $857.32 M |
| 05/20/2024 | $17.42 | $17.49 (0.4%) | $17.68 | $17.42 | 255,242 | $864.74 M |
| 05/17/2024 | $17.53 | $17.42 (-0.63%) | $17.53 | $17.36 | 130,499 | $861.28 M |
| 05/16/2024 | $17.59 | $17.53 (-0.34%) | $17.68 | $17.44 | 177,458 | $866.72 M |
| 05/15/2024 | $17.44 | $17.58 (0.8%) | $17.64 | $17.44 | 214,677 | $869.19 M |
| 05/14/2024 | $17.30 | $17.33 (0.17%) | $17.38 | $17.22 | 254,142 | $856.83 M |
| 05/13/2024 | $17.17 | $17.32 (0.87%) | $17.33 | $17.12 | 243,056 | $856.34 M |
| 05/10/2024 | $17.16 | $17.07 (-0.52%) | $17.17 | $17.06 | 194,709 | $843.98 M |
| 05/09/2024 | $16.91 | $17.02 (0.65%) | $17.03 | $16.85 | 117,098 | $841.50 M |
| 05/08/2024 | $16.86 | $16.85 (-0.06%) | $16.95 | $16.80 | 183,785 | $833.10 M |
| 05/07/2024 | $16.80 | $16.84 (0.24%) | $16.91 | $16.76 | 164,062 | $832.60 M |
| 05/06/2024 | $16.75 | $16.69 (-0.36%) | $16.79 | $16.67 | 116,975 | $825.19 M |
| 05/03/2024 | $16.65 | $16.65 (0%) | $16.74 | $16.57 | 106,184 | $823.21 M |
| 05/02/2024 | $16.43 | $16.52 (0.55%) | $16.55 | $16.32 | 116,455 | $816.78 M |
| 05/01/2024 | $16.17 | $16.28 (0.68%) | $16.47 | $16.15 | 292,154 | $804.92 M |
| 04/30/2024 | $16.13 | $16.15 (0.12%) | $16.30 | $16.13 | 99,058 | $798.49 M |
| 04/29/2024 | $16.10 | $16.18 (0.5%) | $16.27 | $16.10 | 90,740 | $799.97 M |
| 04/26/2024 | $16.05 | $16.08 (0.19%) | $16.15 | $16.05 | 84,277 | $795.03 M |
| 04/25/2024 | $16.06 | $16.05 (-0.06%) | $16.13 | $16.00 | 209,950 | $793.54 M |
| 04/24/2024 | $16.16 | $16.13 (-0.19%) | $16.21 | $16.09 | 138,434 | $797.50 M |
| 04/23/2024 | $16.17 | $16.13 (-0.25%) | $16.29 | $16.13 | 127,765 | $797.50 M |
| 04/22/2024 | $15.89 | $16.12 (1.45%) | $16.18 | $15.88 | 247,045 | $797.01 M |
| 04/19/2024 | $15.78 | $15.83 (0.32%) | $15.88 | $15.78 | 137,371 | $782.67 M |
| 04/18/2024 | $16.00 | $15.78 (-1.38%) | $16.07 | $15.76 | 168,429 | $780.20 M |
| 04/17/2024 | $15.92 | $16.08 (1.01%) | $16.12 | $15.82 | 300,023 | $795.03 M |
| 04/16/2024 | $15.91 | $15.89 (-0.13%) | $15.96 | $15.84 | 134,090 | $785.63 M |
| 04/15/2024 | $16.00 | $15.95 (-0.31%) | $16.15 | $15.94 | 189,207 | $788.60 M |
| 04/12/2024 | $16.13 | $15.95 (-1.12%) | $16.24 | $15.92 | 150,705 | $788.60 M |
| 04/11/2024 | $16.24 | $16.24 (0%) | $16.37 | $16.23 | 99,875 | $802.94 M |
| 04/10/2024 | $16.30 | $16.28 (-0.12%) | $16.32 | $16.19 | 122,828 | $804.92 M |
| 04/09/2024 | $16.37 | $16.42 (0.31%) | $16.49 | $16.37 | 121,044 | $811.84 M |
| 04/08/2024 | $16.39 | $16.37 (-0.12%) | $16.43 | $16.37 | 109,297 | $809.37 M |
