Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $13.82 | $13.68 (-1.01%) | $13.89 | $13.63 | 66,358 | |
| 07/01/2024 | $13.50 | $13.81 (2.3%) | $14.15 | $13.50 | 987,873 | $9.44 B |
| 06/28/2024 | $13.32 | $13.45 (0.98%) | $13.58 | $13.11 | 774,665 | $9.19 B |
| 06/27/2024 | $13.74 | $13.52 (-1.6%) | $13.92 | $13.17 | 1.46 M | $9.24 B |
| 06/26/2024 | $13.93 | $13.82 (-0.79%) | $13.99 | $13.81 | 844,377 | $9.45 B |
| 06/25/2024 | $14.51 | $14.19 (-2.21%) | $14.52 | $14.14 | 695,235 | $9.70 B |
| 06/24/2024 | $14.13 | $14.36 (1.63%) | $14.41 | $14.11 | 1.11 M | $9.82 B |
| 06/21/2024 | $13.71 | $13.78 (0.51%) | $13.85 | $13.68 | 1.10 M | $9.42 B |
| 06/20/2024 | $13.43 | $13.27 (-1.19%) | $13.57 | $13.10 | 1.42 M | $9.07 B |
| 06/18/2024 | $13.24 | $13.30 (0.45%) | $14.73 | $13.24 | 2.02 M | $9.09 B |
| 06/17/2024 | $13.77 | $13.75 (-0.15%) | $13.86 | $13.67 | 551,290 | $9.40 B |
| 06/14/2024 | $13.75 | $13.92 (1.24%) | $13.98 | $13.68 | 695,892 | $9.51 B |
| 06/13/2024 | $13.68 | $13.86 (1.32%) | $13.90 | $13.46 | 1.05 M | $9.47 B |
| 06/12/2024 | $14.07 | $13.56 (-3.62%) | $14.07 | $13.49 | 1.16 M | $9.27 B |
| 06/11/2024 | $14.05 | $14.02 (-0.21%) | $14.13 | $13.98 | 420,701 | $9.58 B |
| 06/10/2024 | $13.75 | $14.01 (1.89%) | $14.03 | $13.75 | 256,599 | $9.58 B |
| 06/07/2024 | $14.35 | $13.88 (-3.28%) | $14.36 | $13.88 | 753,537 | $9.49 B |
| 06/06/2024 | $14.93 | $14.71 (-1.47%) | $15.01 | $14.67 | 1.05 M | $10.05 B |
| 06/05/2024 | $14.15 | $14.74 (4.17%) | $14.91 | $14.13 | 1.32 M | $10.07 B |
| 06/04/2024 | $13.97 | $14.10 (0.93%) | $14.23 | $13.87 | 1.18 M | $9.64 B |
| 06/03/2024 | $14.09 | $14.03 (-0.43%) | $14.17 | $13.97 | 375,059 | $9.59 B |
| 05/31/2024 | $14.17 | $14.15 (-0.14%) | $14.18 | $13.95 | 785,710 | $9.67 B |
| 05/30/2024 | $14.35 | $14.39 (0.28%) | $14.49 | $14.32 | 322,776 | $9.84 B |
| 05/29/2024 | $14.35 | $14.34 (-0.07%) | $14.44 | $14.28 | 481,295 | $9.80 B |
| 05/28/2024 | $14.54 | $14.46 (-0.55%) | $14.62 | $14.32 | 793,373 | $9.88 B |
| 05/24/2024 | $14.61 | $14.59 (-0.14%) | $14.79 | $14.55 | 447,680 | $9.97 B |
| 05/23/2024 | $14.51 | $14.54 (0.21%) | $14.61 | $14.35 | 523,439 | $9.94 B |
| 05/22/2024 | $14.72 | $14.49 (-1.56%) | $14.74 | $14.47 | 776,664 | $9.90 B |
| 05/21/2024 | $15.19 | $14.98 (-1.38%) | $15.19 | $14.86 | 653,993 | $10.24 B |
| 05/20/2024 | $15.15 | $15.19 (0.26%) | $15.38 | $15.11 | 460,320 | $10.38 B |
| 05/17/2024 | $15.39 | $15.35 (-0.26%) | $15.51 | $15.31 | 569,070 | $10.49 B |
| 05/16/2024 | $15.48 | $15.53 (0.32%) | $15.66 | $15.39 | 669,713 | $10.61 B |
| 05/15/2024 | $15.33 | $15.35 (0.13%) | $15.39 | $15.21 | 668,541 | $10.49 B |
| 05/14/2024 | $15.30 | $15.36 (0.39%) | $15.41 | $15.28 | 621,255 | $10.50 B |
| 05/13/2024 | $15.36 | $15.18 (-1.17%) | $15.40 | $15.17 | 540,115 | $10.38 B |
| 05/10/2024 | $15.40 | $15.11 (-1.88%) | $15.42 | $15.10 | 957,832 | $10.33 B |
| 05/09/2024 | $15.23 | $15.38 (0.98%) | $15.44 | $15.04 | 820,338 | $10.51 B |
| 05/08/2024 | $15.69 | $15.68 (-0.06%) | $15.90 | $15.61 | 1.04 M | $10.72 B |
| 05/07/2024 | $15.87 | $15.82 (-0.32%) | $15.95 | $15.72 | 1.07 M | $10.81 B |
| 05/06/2024 | $15.81 | $15.72 (-0.57%) | $16.00 | $15.70 | 1.21 M | $10.74 B |
| 05/03/2024 | $16.08 | $15.87 (-1.31%) | $16.09 | $15.82 | 866,235 | $10.85 B |
| 05/02/2024 | $15.78 | $15.71 (-0.44%) | $15.83 | $15.43 | 993,740 | $10.74 B |
| 05/01/2024 | $15.66 | $15.63 (-0.19%) | $15.78 | $15.49 | 567,238 | $10.68 B |
| 04/30/2024 | $15.96 | $15.63 (-2.07%) | $15.96 | $15.55 | 601,506 | $10.68 B |
| 04/29/2024 | $16.06 | $16.06 (0%) | $16.10 | $15.98 | 345,747 | $10.98 B |
| 04/26/2024 | $15.96 | $16.00 (0.25%) | $16.12 | $15.91 | 491,838 | $10.94 B |
| 04/25/2024 | $15.84 | $15.86 (0.13%) | $16.02 | $15.80 | 702,083 | $10.84 B |
| 04/24/2024 | $15.93 | $16.03 (0.63%) | $16.10 | $15.86 | 599,602 | $10.96 B |
| 04/23/2024 | $15.81 | $16.14 (2.09%) | $16.17 | $15.75 | 701,944 | $11.03 B |
| 04/22/2024 | $16.14 | $16.01 (-0.81%) | $16.15 | $15.92 | 2.86 M | $10.94 B |
| 04/19/2024 | $15.80 | $15.49 (-1.96%) | $16.13 | $14.94 | 4.59 M | $10.59 B |
| 04/18/2024 | $15.83 | $15.74 (-0.57%) | $15.88 | $15.45 | 1.17 M | $10.76 B |
| 04/17/2024 | $15.31 | $15.54 (1.5%) | $15.59 | $15.24 | 919,839 | $10.62 B |
| 04/16/2024 | $15.21 | $15.16 (-0.33%) | $15.28 | $15.00 | 635,528 | $10.36 B |
| 04/15/2024 | $15.50 | $15.52 (0.13%) | $15.56 | $15.34 | 453,367 | $10.61 B |
| 04/12/2024 | $15.91 | $15.79 (-0.75%) | $15.96 | $15.65 | 903,681 | $10.79 B |
| 04/11/2024 | $16.39 | $16.14 (-1.53%) | $16.41 | $16.14 | 440,145 | $11.03 B |
| 04/10/2024 | $16.57 | $16.48 (-0.54%) | $16.66 | $16.45 | 549,807 | $11.26 B |
| 04/09/2024 | $16.90 | $16.94 (0.24%) | $17.02 | $16.79 | 566,008 | $11.58 B |
| 04/08/2024 | $16.64 | $16.76 (0.72%) | $16.86 | $16.61 | 335,168 | $11.46 B |
| 04/05/2024 | $16.62 | $16.58 (-0.24%) | $16.69 | $16.42 | 579,030 | $11.33 B |
| 04/04/2024 | $16.74 | $16.59 (-0.9%) | $17.03 | $16.58 | 1.13 M | $11.34 B |
| 04/03/2024 | $16.05 | $16.48 (2.68%) | $16.56 | $15.95 | 740,024 | $11.26 B |
| 04/02/2024 | $16.45 | $16.16 (-1.76%) | $16.46 | $16.07 | 559,782 | $11.05 B |
