Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $14.72 | $14.95 (1.56%) | $15.03 | $14.64 | 852,354 | $3.23 B |
| 07/02/2024 | $14.69 | $14.61 (-0.54%) | $14.97 | $14.44 | 2.35 M | $3.16 B |
| 07/01/2024 | $15.33 | $14.65 (-4.44%) | $15.37 | $14.62 | 2.19 M | $3.16 B |
| 06/28/2024 | $15.29 | $15.44 (0.98%) | $15.50 | $15.13 | 3.87 M | $3.34 B |
| 06/27/2024 | $14.88 | $15.15 (1.81%) | $15.19 | $14.74 | 1.11 M | $3.27 B |
| 06/26/2024 | $14.49 | $14.80 (2.14%) | $14.83 | $14.49 | 1.38 M | $3.20 B |
| 06/25/2024 | $14.84 | $14.60 (-1.62%) | $14.88 | $14.45 | 870,520 | $3.15 B |
| 06/24/2024 | $14.67 | $14.88 (1.43%) | $15.06 | $14.60 | 1.28 M | $3.21 B |
| 06/21/2024 | $14.87 | $14.67 (-1.34%) | $15.01 | $14.52 | 3.80 M | $3.17 B |
| 06/20/2024 | $14.73 | $14.88 (1.02%) | $15.06 | $14.71 | 2.21 M | $3.21 B |
| 06/18/2024 | $14.49 | $14.81 (2.21%) | $14.92 | $14.42 | 1.96 M | $3.20 B |
| 06/17/2024 | $14.33 | $14.47 (0.98%) | $14.54 | $14.21 | 1.26 M | $3.13 B |
| 06/14/2024 | $14.60 | $14.48 (-0.82%) | $14.75 | $14.44 | 1.29 M | $3.13 B |
| 06/13/2024 | $14.79 | $14.83 (0.27%) | $14.99 | $14.65 | 947,747 | $3.20 B |
| 06/12/2024 | $15.36 | $14.81 (-3.58%) | $15.71 | $14.73 | 2.06 M | $3.20 B |
| 06/11/2024 | $14.62 | $14.62 (0%) | $14.79 | $14.52 | 1.97 M | $3.16 B |
| 06/10/2024 | $14.66 | $14.74 (0.55%) | $14.88 | $14.66 | 993,747 | $3.18 B |
| 06/07/2024 | $14.93 | $14.92 (-0.07%) | $15.07 | $14.75 | 1.18 M | $3.22 B |
| 06/06/2024 | $15.34 | $15.17 (-1.11%) | $15.53 | $15.15 | 907,237 | $3.28 B |
| 06/05/2024 | $15.32 | $15.49 (1.11%) | $15.52 | $15.00 | 2.23 M | $3.35 B |
| 06/04/2024 | $15.18 | $15.20 (0.13%) | $15.34 | $15.09 | 1.24 M | $3.28 B |
| 06/03/2024 | $15.31 | $15.26 (-0.33%) | $15.50 | $15.14 | 1.90 M | $3.30 B |
| 05/31/2024 | $14.87 | $15.12 (1.68%) | $15.15 | $14.81 | 1.82 M | $3.27 B |
| 05/30/2024 | $14.63 | $14.83 (1.37%) | $14.90 | $14.56 | 825,523 | $3.20 B |
| 05/29/2024 | $14.55 | $14.48 (-0.48%) | $14.64 | $14.35 | 1.67 M | $3.13 B |
| 05/28/2024 | $15.11 | $14.73 (-2.51%) | $15.22 | $14.72 | 1.51 M | $3.18 B |
| 05/24/2024 | $15.09 | $14.96 (-0.86%) | $15.11 | $14.81 | 1.35 M | $3.23 B |
| 05/23/2024 | $15.26 | $14.90 (-2.36%) | $15.33 | $14.80 | 2.30 M | $3.22 B |
| 05/22/2024 | $15.58 | $15.18 (-2.57%) | $15.66 | $15.12 | 1.52 M | $3.28 B |
| 05/21/2024 | $15.22 | $15.64 (2.76%) | $15.72 | $15.15 | 1.44 M | $3.38 B |
| 05/20/2024 | $15.50 | $15.22 (-1.81%) | $15.63 | $15.20 | 1.26 M | $3.29 B |
| 05/17/2024 | $15.75 | $15.54 (-1.33%) | $15.87 | $15.42 | 1.79 M | $3.36 B |
| 05/16/2024 | $15.98 | $16.07 (0.56%) | $16.22 | $15.98 | 2.18 M | $3.47 B |
| 05/15/2024 | $16.85 | $15.93 (-5.46%) | $16.89 | $15.78 | 3.22 M | $3.44 B |
| 05/14/2024 | $15.75 | $16.50 (4.76%) | $16.52 | $15.65 | 2.78 M | $3.56 B |
| 05/13/2024 | $15.45 | $15.51 (0.39%) | $15.69 | $15.28 | 1.42 M | $3.35 B |
| 05/10/2024 | $15.74 | $15.28 (-2.92%) | $15.74 | $15.22 | 1.51 M | $3.30 B |
| 05/09/2024 | $15.97 | $15.49 (-3.01%) | $16.14 | $15.38 | 3.46 M | $3.35 B |
| 05/08/2024 | $15.11 | $15.84 (4.83%) | $15.85 | $15.06 | 4.30 M | $3.42 B |
| 05/07/2024 | $14.79 | $15.25 (3.11%) | $15.41 | $14.70 | 3.77 M | $3.29 B |
| 05/06/2024 | $14.50 | $14.68 (1.24%) | $14.73 | $14.21 | 2.40 M | $3.17 B |
| 05/03/2024 | $14.20 | $14.29 (0.63%) | $14.31 | $13.86 | 2.28 M | $3.09 B |
| 05/02/2024 | $13.72 | $13.80 (0.58%) | $13.85 | $13.49 | 2.38 M | $2.98 B |
| 05/01/2024 | $13.26 | $13.46 (1.51%) | $13.78 | $12.99 | 4.95 M | $2.91 B |
| 04/30/2024 | $15.30 | $13.76 (-10.07%) | $15.44 | $13.67 | 7.39 M | $2.97 B |
| 04/29/2024 | $15.87 | $16.01 (0.88%) | $16.06 | $15.70 | 1.38 M | $3.46 B |
| 04/26/2024 | $15.40 | $15.67 (1.75%) | $15.77 | $15.37 | 1.11 M | $3.39 B |
| 04/25/2024 | $15.28 | $15.38 (0.65%) | $15.52 | $15.16 | 1.24 M | $3.32 B |
| 04/24/2024 | $16.03 | $15.64 (-2.43%) | $16.11 | $15.56 | 1.51 M | $3.38 B |
| 04/23/2024 | $15.70 | $16.14 (2.8%) | $16.39 | $15.67 | 1.37 M | $3.49 B |
| 04/22/2024 | $15.47 | $15.69 (1.42%) | $15.77 | $15.28 | 1.04 M | $3.39 B |
| 04/19/2024 | $15.16 | $15.29 (0.86%) | $15.49 | $15.13 | 1.29 M | $3.30 B |
| 04/18/2024 | $15.47 | $15.17 (-1.94%) | $15.61 | $15.13 | 1.68 M | $3.28 B |
| 04/17/2024 | $15.91 | $15.37 (-3.39%) | $16.02 | $15.37 | 1.61 M | $3.32 B |
| 04/16/2024 | $15.79 | $15.79 (0%) | $15.98 | $15.57 | 1.74 M | $3.41 B |
| 04/15/2024 | $16.13 | $15.96 (-1.05%) | $16.29 | $15.84 | 2.11 M | $3.45 B |
| 04/12/2024 | $16.16 | $16.08 (-0.5%) | $16.27 | $15.84 | 1.65 M | $3.47 B |
| 04/11/2024 | $15.84 | $16.22 (2.4%) | $16.30 | $15.66 | 1.94 M | $3.50 B |
| 04/10/2024 | $15.75 | $15.77 (0.13%) | $15.94 | $15.45 | 1.80 M | $3.41 B |
| 04/09/2024 | $16.27 | $16.39 (0.74%) | $16.39 | $16.06 | 1.41 M | $3.54 B |
| 04/08/2024 | $16.12 | $16.24 (0.74%) | $16.43 | $16.12 | 1.16 M | $3.51 B |
| 04/05/2024 | $15.88 | $16.11 (1.45%) | $16.21 | $15.84 | 1.17 M | $3.48 B |
| 04/04/2024 | $16.46 | $15.92 (-3.28%) | $16.61 | $15.85 | 968,200 | $3.44 B |
