Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/01/2024 | $14.18 | $14.26 (0.56%) | $14.26 | $14.18 | 82,447 | $390.02 M |
| 06/28/2024 | $14.17 | $14.17 (0%) | $14.21 | $14.15 | 62,932 | $387.56 M |
| 06/27/2024 | $14.04 | $14.17 (0.93%) | $14.20 | $14.03 | 75,091 | $387.56 M |
| 06/26/2024 | $14.14 | $14.07 (-0.5%) | $14.16 | $14.04 | 66,681 | $384.82 M |
| 06/25/2024 | $14.22 | $14.19 (-0.21%) | $14.30 | $14.11 | 73,347 | $388.10 M |
| 06/24/2024 | $13.81 | $14.16 (2.53%) | $14.19 | $13.81 | 137,898 | $387.28 M |
| 06/21/2024 | $13.72 | $13.76 (0.29%) | $13.83 | $13.72 | 44,197 | $376.34 M |
| 06/20/2024 | $13.70 | $13.69 (-0.07%) | $13.75 | $13.69 | 43,780 | $374.43 M |
| 06/18/2024 | $13.80 | $13.68 (-0.87%) | $13.84 | $13.68 | 67,527 | $374.16 M |
| 06/17/2024 | $13.85 | $13.80 (-0.36%) | $13.94 | $13.76 | 45,606 | $377.44 M |
| 06/14/2024 | $13.83 | $13.82 (-0.07%) | $13.89 | $13.81 | 67,271 | $377.98 M |
| 06/13/2024 | $13.94 | $13.87 (-0.5%) | $13.94 | $13.82 | 37,252 | $379.35 M |
| 06/12/2024 | $13.95 | $13.89 (-0.43%) | $13.95 | $13.88 | 68,339 | $379.90 M |
| 06/11/2024 | $13.72 | $13.79 (0.51%) | $13.83 | $13.71 | 42,101 | $377.16 M |
| 06/10/2024 | $13.78 | $13.74 (-0.29%) | $13.84 | $13.68 | 48,844 | $368.11 M |
| 06/07/2024 | $13.69 | $13.76 (0.51%) | $13.82 | $13.69 | 45,090 | $368.65 M |
| 06/06/2024 | $13.80 | $13.75 (-0.36%) | $13.85 | $13.71 | 39,897 | $368.38 M |
| 06/05/2024 | $13.54 | $13.80 (1.92%) | $13.81 | $13.47 | 93,129 | $369.72 M |
| 06/04/2024 | $13.46 | $13.50 (0.3%) | $13.54 | $13.46 | 102,423 | $361.68 M |
| 06/03/2024 | $13.33 | $13.43 (0.75%) | $13.55 | $13.33 | 89,046 | $359.81 M |
| 05/31/2024 | $13.22 | $13.32 (0.76%) | $13.32 | $13.22 | 58,440 | $356.86 M |
| 05/30/2024 | $13.02 | $13.15 (1%) | $13.17 | $13.02 | 50,379 | $352.30 M |
| 05/29/2024 | $13.06 | $13.05 (-0.08%) | $13.12 | $13.05 | 106,919 | $349.63 M |
| 05/28/2024 | $13.44 | $13.22 (-1.64%) | $13.47 | $13.19 | 94,198 | $354.18 M |
| 05/24/2024 | $13.54 | $13.44 (-0.74%) | $13.57 | $13.41 | 42,179 | $360.07 M |
| 05/23/2024 | $13.61 | $13.47 (-1.03%) | $13.61 | $13.45 | 45,147 | $360.88 M |
| 05/22/2024 | $13.62 | $13.60 (-0.15%) | $13.78 | $13.58 | 69,449 | $364.36 M |
| 05/21/2024 | $14.26 | $14.05 (-1.47%) | $14.29 | $14.04 | 82,598 | $376.42 M |
| 05/20/2024 | $14.14 | $14.17 (0.21%) | $14.28 | $14.13 | 74,794 | $379.63 M |
| 05/17/2024 | $14.26 | $14.10 (-1.12%) | $14.28 | $14.08 | 66,487 | $377.76 M |
| 05/16/2024 | $14.27 | $14.27 (0%) | $14.29 | $14.18 | 35,823 | $382.31 M |
| 05/15/2024 | $14.06 | $14.26 (1.42%) | $14.29 | $14.06 | 109,441 | $382.04 M |
| 05/14/2024 | $13.97 | $14.05 (0.57%) | $14.07 | $13.93 | 81,879 | $376.42 M |
| 05/13/2024 | $13.83 | $13.89 (0.43%) | $13.95 | $13.83 | 102,600 | $372.13 M |
| 05/10/2024 | $13.92 | $13.85 (-0.5%) | $13.92 | $13.81 | 150,172 | $371.06 M |
| 05/09/2024 | $13.75 | $13.82 (0.51%) | $13.83 | $13.71 | 59,833 | $370.25 M |
| 05/08/2024 | $13.65 | $13.70 (0.37%) | $13.83 | $13.65 | 90,836 | $367.04 M |
| 05/07/2024 | $13.65 | $13.74 (0.66%) | $13.79 | $13.65 | 94,000 | $368.11 M |
| 05/06/2024 | $13.65 | $13.67 (0.15%) | $13.73 | $13.61 | 54,366 | $366.24 M |
| 05/03/2024 | $13.60 | $13.59 (-0.07%) | $13.72 | $13.56 | 54,456 | $364.09 M |
| 05/02/2024 | $13.41 | $13.48 (0.52%) | $13.49 | $13.33 | 66,220 | $361.15 M |
| 05/01/2024 | $13.02 | $13.28 (2%) | $13.44 | $13.02 | 56,048 | $355.79 M |
| 04/30/2024 | $13.05 | $13.08 (0.23%) | $13.18 | $13.05 | 43,301 | $350.43 M |
| 04/29/2024 | $13.00 | $13.10 (0.77%) | $13.17 | $13.00 | 61,559 | $350.96 M |
| 04/26/2024 | $13.01 | $12.97 (-0.31%) | $13.03 | $12.96 | 165,031 | $347.48 M |
| 04/25/2024 | $13.00 | $12.95 (-0.38%) | $13.04 | $12.91 | 156,284 | $346.95 M |
| 04/24/2024 | $13.15 | $13.12 (-0.23%) | $13.20 | $13.09 | 59,135 | $351.50 M |
| 04/23/2024 | $13.00 | $13.15 (1.15%) | $13.18 | $12.94 | 110,364 | $352.30 M |
| 04/22/2024 | $12.85 | $12.99 (1.09%) | $13.01 | $12.85 | 73,176 | $348.02 M |
| 04/19/2024 | $12.79 | $12.80 (0.08%) | $12.87 | $12.76 | 94,479 | $342.93 M |
| 04/18/2024 | $12.83 | $12.79 (-0.31%) | $12.84 | $12.78 | 148,012 | $342.66 M |
| 04/17/2024 | $12.85 | $12.79 (-0.47%) | $12.91 | $12.77 | 77,666 | $342.66 M |
| 04/16/2024 | $12.93 | $12.82 (-0.85%) | $12.98 | $12.82 | 84,052 | $343.46 M |
| 04/15/2024 | $13.04 | $12.98 (-0.46%) | $13.14 | $12.95 | 162,526 | $347.75 M |
| 04/12/2024 | $13.11 | $13.01 (-0.76%) | $13.11 | $12.96 | 98,252 | $348.55 M |
| 04/11/2024 | $13.24 | $13.20 (-0.3%) | $13.30 | $13.17 | 30,299 | $353.64 M |
| 04/10/2024 | $13.14 | $13.19 (0.38%) | $13.21 | $13.13 | 76,812 | $353.38 M |
| 04/09/2024 | $13.23 | $13.31 (0.6%) | $13.36 | $13.19 | 67,051 | $356.59 M |
| 04/08/2024 | $13.21 | $13.23 (0.15%) | $13.29 | $13.21 | 53,373 | $354.45 M |
| 04/05/2024 | $13.10 | $13.25 (1.15%) | $13.30 | $13.04 | 56,496 | $354.98 M |
| 04/04/2024 | $13.32 | $13.10 (-1.65%) | $13.42 | $13.09 | 116,736 | $350.96 M |
| 04/03/2024 | $13.19 | $13.28 (0.68%) | $13.33 | $13.16 | 91,801 | $355.79 M |
| 04/02/2024 | $13.42 | $13.18 (-1.79%) | $13.42 | $13.18 | 155,531 | $353.11 M |
