Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $14.54 | $14.55 (0.07%) | $14.65 | $14.37 | 11.37 M | $93.99 B |
| 07/01/2024 | $14.61 | $14.50 (-0.75%) | $14.75 | $14.47 | 19.79 M | $93.67 B |
| 06/28/2024 | $14.49 | $14.49 (0%) | $14.54 | $14.35 | 16.11 M | $93.60 B |
| 06/27/2024 | $14.51 | $14.49 (-0.14%) | $14.55 | $14.28 | 18.28 M | $93.60 B |
| 06/26/2024 | $14.04 | $14.21 (1.21%) | $14.24 | $14.01 | 12.04 M | $91.79 B |
| 06/25/2024 | $14.35 | $14.30 (-0.35%) | $14.35 | $14.20 | 12.23 M | $92.38 B |
| 06/24/2024 | $14.24 | $14.34 (0.7%) | $14.39 | $14.14 | 15.50 M | $92.63 B |
| 06/21/2024 | $14.09 | $14.09 (0%) | $14.15 | $14.02 | 14.68 M | $91.02 B |
| 06/20/2024 | $14.02 | $14.01 (-0.07%) | $14.27 | $13.93 | 15.89 M | $90.50 B |
| 06/18/2024 | $13.62 | $13.82 (1.47%) | $13.94 | $13.61 | 18.06 M | $89.28 B |
| 06/17/2024 | $13.40 | $13.50 (0.75%) | $13.55 | $13.36 | 17.95 M | $87.21 B |
| 06/14/2024 | $13.67 | $13.59 (-0.59%) | $13.84 | $13.48 | 21.34 M | $87.79 B |
| 06/13/2024 | $13.93 | $13.80 (-0.93%) | $13.97 | $13.60 | 23.21 M | $89.15 B |
| 06/12/2024 | $14.59 | $14.17 (-2.88%) | $14.65 | $14.13 | 24.10 M | $91.54 B |
| 06/11/2024 | $14.69 | $14.60 (-0.61%) | $14.74 | $14.52 | 15.56 M | $94.31 B |
| 06/10/2024 | $14.49 | $14.59 (0.69%) | $14.75 | $14.45 | 17.83 M | $94.25 B |
| 06/07/2024 | $15.04 | $14.54 (-3.32%) | $15.12 | $14.46 | 31.69 M | $93.93 B |
| 06/06/2024 | $15.17 | $15.17 (0%) | $15.35 | $15.12 | 13.76 M | $98.00 B |
| 06/05/2024 | $15.20 | $15.13 (-0.46%) | $15.24 | $15.06 | 10.59 M | $97.74 B |
| 06/04/2024 | $15.08 | $15.17 (0.6%) | $15.17 | $14.89 | 15.69 M | $98.00 B |
| 06/03/2024 | $15.45 | $15.44 (-0.06%) | $15.54 | $15.31 | 13.17 M | $99.74 B |
| 05/31/2024 | $15.31 | $15.55 (1.57%) | $15.57 | $15.23 | 17.92 M | $100.45 B |
| 05/30/2024 | $15.19 | $15.33 (0.92%) | $15.52 | $15.18 | 12.59 M | $99.03 B |
| 05/29/2024 | $15.10 | $15.13 (0.2%) | $15.23 | $14.94 | 19.74 M | $97.74 B |
| 05/28/2024 | $15.17 | $15.25 (0.53%) | $15.36 | $15.10 | 19.44 M | $98.51 B |
| 05/24/2024 | $14.97 | $14.82 (-1%) | $15.03 | $14.75 | 11.54 M | $95.74 B |
| 05/23/2024 | $15.20 | $14.89 (-2.04%) | $15.28 | $14.86 | 15.73 M | $96.19 B |
| 05/22/2024 | $14.92 | $15.00 (0.54%) | $15.05 | $14.80 | 22.25 M | $96.90 B |
| 05/21/2024 | $15.22 | $15.02 (-1.31%) | $15.23 | $14.97 | 20.72 M | $97.03 B |
| 05/20/2024 | $15.14 | $15.12 (-0.13%) | $15.19 | $15.00 | 16.65 M | $97.67 B |
| 05/17/2024 | $15.28 | $15.02 (-1.7%) | $15.30 | $14.98 | 26.83 M | $97.03 B |
| 05/16/2024 | $15.54 | $15.23 (-1.99%) | $15.58 | $15.10 | 32.02 M | $98.38 B |
| 05/15/2024 | $15.28 | $15.56 (1.83%) | $15.71 | $15.04 | 69.66 M | $100.52 B |
| 05/14/2024 | $16.72 | $16.69 (-0.18%) | $16.92 | $16.46 | 20.40 M | $107.82 B |
| 05/13/2024 | $17.27 | $17.04 (-1.33%) | $17.37 | $17.03 | 10.99 M | $110.08 B |
| 05/10/2024 | $17.38 | $17.08 (-1.73%) | $17.41 | $17.06 | 11.03 M | $110.73 B |
| 05/09/2024 | $16.85 | $17.22 (2.2%) | $17.29 | $16.82 | 15.61 M | $111.64 B |
| 05/08/2024 | $16.83 | $17.12 (1.72%) | $17.20 | $16.82 | 13.42 M | $110.99 B |
| 05/07/2024 | $16.66 | $17.01 (2.1%) | $17.04 | $16.66 | 18.16 M | $110.28 B |
| 05/06/2024 | $16.50 | $16.63 (0.79%) | $16.77 | $16.48 | 12.96 M | $107.81 B |
| 05/03/2024 | $16.86 | $16.43 (-2.55%) | $16.86 | $16.30 | 26.05 M | $106.52 B |
| 05/02/2024 | $17.27 | $17.34 (0.41%) | $17.44 | $17.16 | 19.64 M | $112.42 B |
| 05/01/2024 | $16.99 | $16.94 (-0.29%) | $17.08 | $16.67 | 13.54 M | $109.82 B |
| 04/30/2024 | $17.05 | $16.97 (-0.47%) | $17.20 | $16.86 | 19.66 M | $110.02 B |
| 04/29/2024 | $17.03 | $17.33 (1.76%) | $17.33 | $17.00 | 23.23 M | $112.35 B |
| 04/26/2024 | $16.85 | $17.05 (1.19%) | $17.15 | $16.82 | 20.00 M | $110.54 B |
| 04/25/2024 | $16.77 | $17.05 (1.67%) | $17.17 | $16.66 | 15.90 M | $110.54 B |
| 04/24/2024 | $16.96 | $16.81 (-0.88%) | $17.00 | $16.72 | 19.89 M | $108.98 B |
| 04/23/2024 | $16.83 | $16.96 (0.77%) | $17.05 | $16.70 | 21.97 M | $109.95 B |
| 04/22/2024 | $16.48 | $16.94 (2.79%) | $16.95 | $16.42 | 29.32 M | $109.82 B |
| 04/19/2024 | $15.66 | $16.47 (5.17%) | $16.52 | $15.65 | 34.33 M | $106.78 B |
| 04/18/2024 | $15.91 | $15.58 (-2.07%) | $16.00 | $15.54 | 13.21 M | $101.01 B |
| 04/17/2024 | $15.70 | $15.69 (-0.06%) | $15.84 | $15.54 | 14.20 M | $101.72 B |
| 04/16/2024 | $15.46 | $15.65 (1.23%) | $15.71 | $15.34 | 16.36 M | $101.46 B |
| 04/15/2024 | $15.61 | $15.79 (1.15%) | $15.82 | $15.53 | 23.60 M | $102.37 B |
| 04/12/2024 | $16.08 | $15.72 (-2.24%) | $16.12 | $15.55 | 24.04 M | $101.91 B |
| 04/11/2024 | $16.11 | $16.00 (-0.68%) | $16.15 | $15.94 | 14.41 M | $103.73 B |
| 04/10/2024 | $15.80 | $16.16 (2.28%) | $16.17 | $15.73 | 22.56 M | $104.77 B |
| 04/09/2024 | $15.90 | $15.88 (-0.13%) | $15.95 | $15.60 | 16.40 M | $102.95 B |
| 04/08/2024 | $15.41 | $15.64 (1.49%) | $15.76 | $15.26 | 17.79 M | $101.40 B |
| 04/05/2024 | $15.16 | $15.49 (2.18%) | $15.58 | $15.13 | 23.34 M | $100.42 B |
| 04/04/2024 | $15.82 | $15.52 (-1.9%) | $16.27 | $15.35 | 62.79 M | $100.62 B |
| 04/03/2024 | $15.56 | $15.59 (0.19%) | $15.68 | $15.39 | 15.80 M | $101.07 B |
