Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/28/2024 | $18.80 | $19.11 (1.65%) | $19.13 | $18.78 | 48.65 M | $137.44 B |
| 06/27/2024 | $18.78 | $18.75 (-0.16%) | $18.79 | $18.61 | 28.92 M | $134.85 B |
| 06/26/2024 | $18.64 | $18.76 (0.64%) | $18.81 | $18.61 | 32.03 M | $134.92 B |
| 06/25/2024 | $18.64 | $18.69 (0.27%) | $18.73 | $18.53 | 34.09 M | $134.42 B |
| 06/24/2024 | $18.42 | $18.65 (1.25%) | $18.70 | $18.40 | 42.16 M | $134.13 B |
| 06/21/2024 | $18.17 | $18.40 (1.27%) | $18.45 | $18.07 | 72.57 M | $132.33 B |
| 06/20/2024 | $17.94 | $18.11 (0.95%) | $18.16 | $17.90 | 32.10 M | $130.25 B |
| 06/18/2024 | $17.88 | $18.05 (0.95%) | $18.20 | $17.86 | 33.71 M | $129.82 B |
| 06/17/2024 | $17.56 | $17.67 (0.63%) | $17.70 | $17.49 | 27.48 M | $127.08 B |
| 06/14/2024 | $17.59 | $17.64 (0.28%) | $17.75 | $17.49 | 22.65 M | $126.87 B |
| 06/13/2024 | $17.55 | $17.67 (0.68%) | $17.68 | $17.42 | 30.69 M | $127.08 B |
| 06/12/2024 | $17.99 | $17.61 (-2.11%) | $18.04 | $17.57 | 35.65 M | $126.65 B |
| 06/11/2024 | $17.84 | $17.86 (0.11%) | $17.95 | $17.73 | 29.96 M | $128.45 B |
| 06/10/2024 | $18.00 | $17.86 (-0.78%) | $18.04 | $17.75 | 32.42 M | $128.45 B |
| 06/07/2024 | $18.22 | $18.10 (-0.66%) | $18.22 | $17.97 | 36.63 M | $130.18 B |
| 06/06/2024 | $18.29 | $18.28 (-0.05%) | $18.45 | $18.22 | 22.32 M | $131.47 B |
| 06/05/2024 | $18.31 | $18.30 (-0.05%) | $18.32 | $18.16 | 28.10 M | $131.61 B |
| 06/04/2024 | $17.97 | $18.35 (2.11%) | $18.36 | $17.90 | 30.09 M | $131.97 B |
| 06/03/2024 | $18.13 | $18.01 (-0.66%) | $18.33 | $17.96 | 38.33 M | $129.53 B |
| 05/31/2024 | $17.53 | $18.22 (3.94%) | $18.27 | $17.47 | 67.62 M | $131.04 B |
| 05/30/2024 | $17.17 | $17.62 (2.62%) | $17.64 | $17.16 | 33.27 M | $126.72 B |
| 05/29/2024 | $17.25 | $17.12 (-0.75%) | $17.31 | $17.11 | 23.50 M | $123.13 B |
| 05/28/2024 | $17.46 | $17.27 (-1.09%) | $17.52 | $17.20 | 25.46 M | $124.21 B |
| 05/24/2024 | $17.49 | $17.50 (0.06%) | $17.61 | $17.42 | 25.00 M | $125.86 B |
| 05/23/2024 | $17.40 | $17.47 (0.4%) | $17.51 | $17.32 | 32.48 M | $125.64 B |
| 05/22/2024 | $17.19 | $17.50 (1.8%) | $17.51 | $17.18 | 30.65 M | $125.86 B |
| 05/21/2024 | $17.51 | $17.27 (-1.37%) | $17.52 | $17.14 | 31.17 M | $124.21 B |
| 05/20/2024 | $17.38 | $17.52 (0.81%) | $17.56 | $17.36 | 28.27 M | $126.00 B |
| 05/17/2024 | $17.40 | $17.40 (0%) | $17.41 | $17.26 | 25.89 M | $125.14 B |
| 05/16/2024 | $17.31 | $17.30 (-0.06%) | $17.37 | $17.15 | 24.69 M | $124.42 B |
| 05/15/2024 | $17.35 | $17.33 (-0.12%) | $17.44 | $17.18 | 30.88 M | $124.64 B |
| 05/14/2024 | $17.28 | $17.30 (0.12%) | $17.34 | $17.22 | 23.55 M | $124.42 B |
| 05/13/2024 | $17.18 | $17.26 (0.47%) | $17.34 | $17.15 | 28.01 M | $124.13 B |
| 05/10/2024 | $17.20 | $17.17 (-0.17%) | $17.22 | $17.12 | 19.23 M | $123.49 B |
| 05/09/2024 | $17.10 | $17.18 (0.47%) | $17.19 | $17.04 | 22.55 M | $123.56 B |
| 05/08/2024 | $17.03 | $17.11 (0.47%) | $17.20 | $17.00 | 25.29 M | $123.06 B |
| 05/07/2024 | $17.06 | $17.08 (0.12%) | $17.21 | $17.00 | 28.09 M | $122.84 B |
| 05/06/2024 | $16.95 | $16.99 (0.24%) | $17.04 | $16.91 | 24.18 M | $122.19 B |
| 05/03/2024 | $16.82 | $16.85 (0.18%) | $16.92 | $16.73 | 24.02 M | $121.19 B |
| 05/02/2024 | $16.99 | $16.82 (-1%) | $16.99 | $16.73 | 32.20 M | $120.97 B |
| 05/01/2024 | $16.83 | $16.92 (0.53%) | $17.10 | $16.78 | 39.36 M | $121.69 B |
| 04/30/2024 | $16.91 | $16.89 (-0.12%) | $16.98 | $16.80 | 31.82 M | $121.47 B |
| 04/29/2024 | $16.99 | $17.02 (0.18%) | $17.28 | $16.99 | 43.59 M | $122.41 B |
| 04/26/2024 | $16.47 | $16.75 (1.7%) | $16.88 | $16.39 | 37.85 M | $120.47 B |
| 04/25/2024 | $16.70 | $16.58 (-0.72%) | $17.00 | $16.50 | 46.68 M | $119.24 B |
| 04/24/2024 | $16.90 | $16.81 (-0.53%) | $17.03 | $16.38 | 74.20 M | $120.90 B |
| 04/23/2024 | $16.38 | $16.50 (0.73%) | $16.53 | $16.29 | 47.80 M | $118.67 B |
| 04/22/2024 | $16.69 | $16.31 (-2.28%) | $16.73 | $16.17 | 54.18 M | $117.30 B |
| 04/19/2024 | $16.33 | $16.51 (1.1%) | $16.52 | $16.26 | 45.82 M | $118.74 B |
| 04/18/2024 | $16.11 | $16.33 (1.37%) | $16.35 | $16.09 | 29.57 M | $117.45 B |
| 04/17/2024 | $16.11 | $16.12 (0.06%) | $16.25 | $16.06 | 27.18 M | $115.94 B |
| 04/16/2024 | $16.22 | $16.09 (-0.8%) | $16.23 | $15.94 | 56.37 M | $115.72 B |
| 04/15/2024 | $16.46 | $16.24 (-1.34%) | $16.54 | $16.13 | 40.25 M | $116.80 B |
| 04/12/2024 | $16.41 | $16.31 (-0.61%) | $16.46 | $16.25 | 41.79 M | $117.30 B |
| 04/11/2024 | $16.67 | $16.42 (-1.5%) | $16.70 | $16.42 | 40.83 M | $118.09 B |
| 04/10/2024 | $16.77 | $16.73 (-0.24%) | $16.79 | $16.51 | 39.05 M | $120.32 B |
| 04/09/2024 | $17.00 | $16.90 (-0.59%) | $17.08 | $16.81 | 32.80 M | $121.54 B |
| 04/08/2024 | $17.40 | $17.25 (-0.86%) | $17.46 | $17.22 | 27.37 M | $124.06 B |
| 04/05/2024 | $17.52 | $17.42 (-0.57%) | $17.54 | $17.28 | 37.77 M | $125.28 B |
| 04/04/2024 | $17.62 | $17.57 (-0.28%) | $17.88 | $17.56 | 31.85 M | $126.36 B |
| 04/03/2024 | $17.59 | $17.61 (0.11%) | $17.71 | $17.49 | 38.16 M | $126.65 B |
| 04/02/2024 | $17.48 | $17.52 (0.23%) | $17.70 | $17.48 | 40.17 M | $126.00 B |
| 04/01/2024 | $17.19 | $17.50 (1.8%) | $17.54 | $17.15 | 31.98 M | $125.86 B |
