Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $15.12 | $14.47 (-4.33%) | $15.12 | $14.41 | 79,051 | $401.37 M |
| 07/03/2024 | $15.33 | $15.23 (-0.65%) | $15.33 | $15.17 | 41,057 | $419.26 M |
| 07/02/2024 | $15.65 | $15.24 (-2.62%) | $15.75 | $15.23 | 105,598 | $419.54 M |
| 07/01/2024 | $16.09 | $15.65 (-2.73%) | $16.14 | $15.53 | 261,042 | $430.83 M |
| 06/28/2024 | $15.82 | $15.96 (0.88%) | $15.97 | $15.59 | 741,562 | $439.36 M |
| 06/27/2024 | $16.04 | $15.76 (-1.75%) | $16.13 | $15.69 | 123,657 | $433.85 M |
| 06/26/2024 | $15.59 | $16.05 (2.95%) | $16.06 | $15.55 | 119,617 | $441.84 M |
| 06/25/2024 | $15.61 | $15.77 (1.02%) | $15.80 | $15.47 | 100,879 | $434.13 M |
| 06/24/2024 | $15.79 | $15.70 (-0.57%) | $16.10 | $15.67 | 79,968 | $432.20 M |
| 06/21/2024 | $15.69 | $15.63 (-0.38%) | $15.82 | $15.59 | 372,009 | $430.28 M |
| 06/20/2024 | $15.73 | $15.61 (-0.76%) | $15.79 | $15.59 | 93,100 | $429.73 M |
| 06/18/2024 | $15.90 | $15.82 (-0.5%) | $16.01 | $15.70 | 83,254 | $435.51 M |
| 06/17/2024 | $15.54 | $15.93 (2.51%) | $15.97 | $15.51 | 86,761 | $438.53 M |
| 06/14/2024 | $15.44 | $15.55 (0.71%) | $15.58 | $15.34 | 98,702 | $428.07 M |
| 06/13/2024 | $15.89 | $15.69 (-1.26%) | $15.89 | $15.50 | 138,467 | $431.93 M |
| 06/12/2024 | $16.40 | $15.97 (-2.62%) | $16.54 | $15.96 | 112,012 | $439.64 M |
| 06/11/2024 | $15.15 | $15.81 (4.36%) | $15.94 | $15.14 | 141,228 | $435.23 M |
| 06/10/2024 | $15.25 | $15.27 (0.13%) | $15.41 | $15.20 | 110,101 | $420.37 M |
| 06/07/2024 | $15.27 | $15.25 (-0.13%) | $15.45 | $15.13 | 102,667 | $419.81 M |
| 06/06/2024 | $15.65 | $15.49 (-1.02%) | $15.74 | $15.34 | 111,734 | $426.42 M |
| 06/05/2024 | $15.57 | $15.72 (0.96%) | $15.73 | $15.24 | 212,881 | $432.75 M |
| 06/04/2024 | $15.39 | $15.44 (0.32%) | $15.61 | $15.28 | 178,767 | $425.05 M |
| 06/03/2024 | $16.14 | $15.58 (-3.47%) | $16.14 | $15.47 | 126,180 | $428.90 M |
| 05/31/2024 | $16.20 | $15.87 (-2.04%) | $16.23 | $15.78 | 240,021 | $436.88 M |
| 05/30/2024 | $16.16 | $16.22 (0.37%) | $16.38 | $16.09 | 143,280 | $446.52 M |
| 05/29/2024 | $16.03 | $15.97 (-0.37%) | $16.33 | $15.92 | 84,527 | $439.64 M |
| 05/28/2024 | $16.23 | $16.37 (0.86%) | $16.51 | $16.15 | 102,073 | $450.65 M |
| 05/24/2024 | $16.10 | $16.04 (-0.37%) | $16.14 | $15.79 | 71,895 | $441.56 M |
| 05/23/2024 | $16.71 | $15.98 (-4.37%) | $16.71 | $15.90 | 70,796 | $439.91 M |
| 05/22/2024 | $16.61 | $16.68 (0.42%) | $16.82 | $16.52 | 101,300 | $459.18 M |
| 05/21/2024 | $16.93 | $16.70 (-1.36%) | $16.93 | $16.55 | 77,242 | $459.73 M |
| 05/20/2024 | $16.76 | $17.02 (1.55%) | $17.18 | $16.76 | 102,034 | $468.54 M |
| 05/17/2024 | $16.32 | $16.86 (3.31%) | $16.90 | $16.32 | 102,089 | $464.14 M |
| 05/16/2024 | $16.12 | $16.33 (1.3%) | $16.73 | $16.12 | 184,169 | $449.55 M |
| 05/15/2024 | $16.43 | $16.18 (-1.52%) | $16.43 | $16.02 | 84,998 | $445.42 M |
| 05/14/2024 | $16.35 | $16.30 (-0.31%) | $16.56 | $16.23 | 171,781 | $448.72 M |
| 05/13/2024 | $16.17 | $16.04 (-0.8%) | $16.18 | $15.84 | 104,288 | $441.56 M |
| 05/10/2024 | $16.09 | $16.04 (-0.31%) | $16.11 | $15.77 | 86,584 | $441.56 M |
| 05/09/2024 | $15.86 | $16.05 (1.2%) | $16.07 | $15.77 | 132,076 | $441.84 M |
| 05/08/2024 | $15.34 | $15.78 (2.87%) | $16.00 | $15.34 | 253,722 | $434.40 M |
| 05/07/2024 | $15.95 | $15.57 (-2.38%) | $15.96 | $15.55 | 135,329 | $428.62 M |
| 05/06/2024 | $15.50 | $15.89 (2.52%) | $16.14 | $15.34 | 209,326 | $437.43 M |
| 05/03/2024 | $15.25 | $15.32 (0.46%) | $15.38 | $14.63 | 522,494 | $421.74 M |
| 05/02/2024 | $14.97 | $14.80 (-1.14%) | $15.43 | $14.72 | 183,721 | $407.43 M |
| 05/01/2024 | $14.92 | $14.96 (0.27%) | $15.40 | $14.89 | 104,884 | $411.83 M |
| 04/30/2024 | $15.27 | $14.98 (-1.9%) | $15.40 | $14.83 | 115,508 | $412.38 M |
| 04/29/2024 | $15.90 | $15.62 (-1.76%) | $16.09 | $15.56 | 269,200 | $430.00 M |
| 04/26/2024 | $15.47 | $15.78 (2%) | $16.07 | $15.47 | 101,112 | $434.40 M |
| 04/25/2024 | $15.07 | $15.35 (1.86%) | $15.37 | $14.89 | 147,093 | $422.57 M |
| 04/24/2024 | $15.26 | $15.25 (-0.07%) | $15.42 | $15.13 | 106,565 | $419.81 M |
| 04/23/2024 | $15.26 | $15.38 (0.79%) | $15.63 | $15.25 | 125,247 | $423.39 M |
| 04/22/2024 | $15.64 | $15.32 (-2.05%) | $15.64 | $15.27 | 195,312 | $421.74 M |
| 04/19/2024 | $15.20 | $15.61 (2.7%) | $15.83 | $15.20 | 98,497 | $429.73 M |
| 04/18/2024 | $15.15 | $15.35 (1.32%) | $15.48 | $15.13 | 101,158 | $422.57 M |
| 04/17/2024 | $15.95 | $15.07 (-5.52%) | $15.95 | $15.06 | 89,638 | $414.86 M |
| 04/16/2024 | $15.99 | $15.81 (-1.13%) | $16.15 | $15.79 | 93,372 | $435.23 M |
| 04/15/2024 | $16.12 | $16.03 (-0.56%) | $16.12 | $15.66 | 75,503 | $441.29 M |
| 04/12/2024 | $16.34 | $15.94 (-2.45%) | $16.43 | $15.81 | 249,165 | $438.81 M |
| 04/11/2024 | $16.46 | $16.53 (0.43%) | $16.60 | $16.31 | 53,982 | $455.05 M |
| 04/10/2024 | $17.19 | $16.41 (-4.54%) | $17.19 | $16.22 | 111,258 | $451.75 M |
| 04/09/2024 | $17.66 | $17.68 (0.11%) | $17.79 | $17.55 | 72,719 | $486.71 M |
| 04/08/2024 | $17.77 | $17.62 (-0.84%) | $17.88 | $17.58 | 62,490 | $485.06 M |
| 04/05/2024 | $17.40 | $17.54 (0.8%) | $17.66 | $17.29 | 67,391 | $482.86 M |
