Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $13.23 | $13.15 (-0.6%) | $13.29 | $13.12 | 899,542 | $1.58 B |
| 07/01/2024 | $13.70 | $13.18 (-3.8%) | $13.88 | $13.17 | 1.16 M | $1.58 B |
| 06/28/2024 | $13.64 | $13.75 (0.81%) | $13.78 | $13.43 | 2.57 M | $1.65 B |
| 06/27/2024 | $13.36 | $13.51 (1.12%) | $13.51 | $13.25 | 890,553 | $1.62 B |
| 06/26/2024 | $13.44 | $13.34 (-0.74%) | $13.51 | $13.28 | 1.05 M | $1.60 B |
| 06/25/2024 | $13.79 | $13.56 (-1.67%) | $13.85 | $13.46 | 1.19 M | $1.63 B |
| 06/24/2024 | $13.94 | $13.83 (-0.79%) | $14.21 | $13.81 | 1.48 M | $1.66 B |
| 06/21/2024 | $13.93 | $13.87 (-0.43%) | $14.11 | $13.64 | 2.22 M | $1.67 B |
| 06/20/2024 | $13.81 | $13.90 (0.65%) | $14.02 | $13.73 | 635,126 | $1.67 B |
| 06/18/2024 | $14.04 | $13.92 (-0.85%) | $14.13 | $13.85 | 1.00 M | $1.67 B |
| 06/17/2024 | $13.75 | $14.03 (2.04%) | $14.04 | $13.63 | 829,431 | $1.68 B |
| 06/14/2024 | $13.95 | $13.89 (-0.43%) | $14.08 | $13.76 | 963,734 | $1.67 B |
| 06/13/2024 | $14.25 | $14.13 (-0.84%) | $14.25 | $13.93 | 1.20 M | $1.70 B |
| 06/12/2024 | $14.02 | $13.98 (-0.29%) | $14.35 | $13.83 | 1.53 M | $1.68 B |
| 06/11/2024 | $13.58 | $13.58 (0%) | $13.71 | $13.52 | 983,622 | $1.63 B |
| 06/10/2024 | $13.66 | $13.67 (0.07%) | $13.73 | $13.40 | 1.70 M | $1.64 B |
| 06/07/2024 | $14.11 | $13.84 (-1.91%) | $14.24 | $13.82 | 1.00 M | $1.66 B |
| 06/06/2024 | $14.08 | $14.29 (1.49%) | $14.52 | $14.08 | 1.52 M | $1.72 B |
| 06/05/2024 | $14.59 | $14.15 (-3.02%) | $14.59 | $14.02 | 1.12 M | $1.70 B |
| 06/04/2024 | $14.30 | $14.44 (0.98%) | $14.62 | $14.29 | 1.12 M | $1.73 B |
| 06/03/2024 | $14.42 | $14.43 (0.07%) | $14.51 | $14.18 | 1.28 M | $1.73 B |
| 05/31/2024 | $13.70 | $14.15 (3.28%) | $14.23 | $13.62 | 1.34 M | $1.70 B |
| 05/30/2024 | $13.66 | $13.64 (-0.15%) | $13.78 | $13.60 | 1.81 M | $1.64 B |
| 05/29/2024 | $13.70 | $13.67 (-0.22%) | $13.72 | $13.45 | 2.41 M | $1.64 B |
| 05/28/2024 | $14.29 | $13.89 (-2.8%) | $14.38 | $13.83 | 2.00 M | $1.67 B |
| 05/24/2024 | $14.30 | $14.19 (-0.77%) | $14.37 | $14.17 | 1.48 M | $1.70 B |
| 05/23/2024 | $14.70 | $14.23 (-3.2%) | $14.72 | $14.14 | 2.42 M | $1.71 B |
| 05/22/2024 | $14.84 | $14.68 (-1.08%) | $15.11 | $14.61 | 1.52 M | $1.76 B |
| 05/21/2024 | $15.24 | $14.92 (-2.1%) | $15.33 | $14.91 | 1.01 M | $1.79 B |
| 05/20/2024 | $15.26 | $15.33 (0.46%) | $15.46 | $15.20 | 1.14 M | $1.84 B |
| 05/17/2024 | $15.36 | $15.29 (-0.46%) | $15.42 | $15.15 | 1.69 M | $1.84 B |
| 05/16/2024 | $14.86 | $15.23 (2.49%) | $15.26 | $14.85 | 1.11 M | $1.83 B |
| 05/15/2024 | $15.17 | $14.82 (-2.31%) | $15.21 | $14.75 | 813,903 | $1.78 B |
| 05/14/2024 | $15.00 | $14.93 (-0.47%) | $15.13 | $14.85 | 1.56 M | $1.79 B |
| 05/13/2024 | $14.84 | $14.80 (-0.27%) | $14.96 | $14.59 | 1.56 M | $1.78 B |
| 05/10/2024 | $14.35 | $14.63 (1.95%) | $14.69 | $14.21 | 1.25 M | $1.76 B |
| 05/09/2024 | $14.35 | $14.36 (0.07%) | $14.37 | $14.05 | 2.18 M | $1.72 B |
| 05/08/2024 | $14.48 | $14.30 (-1.24%) | $14.64 | $14.19 | 1.39 M | $1.72 B |
| 05/07/2024 | $14.64 | $14.67 (0.2%) | $14.91 | $14.62 | 2.07 M | $1.76 B |
| 05/06/2024 | $14.64 | $14.56 (-0.55%) | $14.66 | $14.45 | 819,991 | $1.75 B |
| 05/03/2024 | $14.63 | $14.46 (-1.16%) | $14.77 | $14.40 | 983,342 | $1.74 B |
| 05/02/2024 | $14.51 | $14.24 (-1.86%) | $14.52 | $14.16 | 2.03 M | $1.71 B |
| 05/01/2024 | $14.61 | $14.34 (-1.85%) | $14.72 | $14.22 | 1.50 M | $1.72 B |
| 04/30/2024 | $14.88 | $14.53 (-2.35%) | $14.89 | $14.50 | 1.66 M | $1.74 B |
| 04/29/2024 | $15.07 | $15.00 (-0.46%) | $15.28 | $14.76 | 1.33 M | $1.80 B |
| 04/26/2024 | $14.99 | $14.96 (-0.2%) | $15.18 | $14.88 | 935,244 | $1.80 B |
| 04/25/2024 | $15.45 | $15.00 (-2.91%) | $15.45 | $14.96 | 3.49 M | $1.80 B |
| 04/24/2024 | $15.71 | $15.60 (-0.7%) | $16.06 | $15.12 | 3.11 M | $1.87 B |
| 04/23/2024 | $15.08 | $15.45 (2.45%) | $15.76 | $15.05 | 2.75 M | $1.86 B |
| 04/22/2024 | $14.65 | $15.08 (2.94%) | $15.12 | $14.52 | 2.02 M | $1.81 B |
| 04/19/2024 | $14.36 | $14.63 (1.88%) | $14.65 | $14.33 | 1.51 M | $1.76 B |
| 04/18/2024 | $14.37 | $14.35 (-0.14%) | $14.56 | $14.25 | 1.18 M | $1.72 B |
| 04/17/2024 | $14.76 | $14.34 (-2.85%) | $14.86 | $14.30 | 1.19 M | $1.72 B |
| 04/16/2024 | $14.91 | $14.72 (-1.27%) | $15.11 | $14.63 | 1.62 M | $1.77 B |
| 04/15/2024 | $15.43 | $14.99 (-2.85%) | $15.48 | $14.93 | 748,452 | $1.80 B |
| 04/12/2024 | $15.61 | $15.30 (-1.99%) | $15.72 | $15.20 | 1.08 M | $1.84 B |
| 04/11/2024 | $15.46 | $15.68 (1.42%) | $15.78 | $15.33 | 995,766 | $1.88 B |
| 04/10/2024 | $15.57 | $15.44 (-0.83%) | $15.88 | $15.38 | 1.15 M | $1.85 B |
| 04/09/2024 | $15.79 | $16.00 (1.33%) | $16.01 | $15.49 | 1.11 M | $1.92 B |
| 04/08/2024 | $15.48 | $15.77 (1.87%) | $15.92 | $15.48 | 1.63 M | $1.89 B |
| 04/05/2024 | $15.20 | $15.42 (1.45%) | $15.53 | $15.13 | 1.06 M | $1.85 B |
| 04/04/2024 | $15.55 | $15.20 (-2.25%) | $15.58 | $15.10 | 1.12 M | $1.83 B |
| 04/03/2024 | $15.09 | $15.30 (1.39%) | $15.33 | $15.05 | 1.82 M | $1.84 B |
