Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $14.23 | $14.38 (1.05%) | $14.44 | $14.20 | 311,417 | $6.96 B |
| 07/02/2024 | $14.11 | $14.05 (-0.43%) | $14.23 | $13.84 | 675,282 | $6.80 B |
| 07/01/2024 | $14.17 | $14.31 (0.99%) | $14.47 | $14.12 | 634,515 | $6.93 B |
| 06/28/2024 | $14.33 | $14.32 (-0.07%) | $14.37 | $14.15 | 566,656 | $6.93 B |
| 06/27/2024 | $14.35 | $14.52 (1.18%) | $14.57 | $14.31 | 790,237 | $7.03 B |
| 06/26/2024 | $14.26 | $14.52 (1.82%) | $14.59 | $14.16 | 378,010 | $7.03 B |
| 06/25/2024 | $14.43 | $14.64 (1.46%) | $14.64 | $14.43 | 456,832 | $7.09 B |
| 06/24/2024 | $14.64 | $14.69 (0.34%) | $14.88 | $14.60 | 379,450 | $36.33 B |
| 06/21/2024 | $14.42 | $14.56 (0.97%) | $14.61 | $14.42 | 501,547 | $36.01 B |
| 06/20/2024 | $14.53 | $14.40 (-0.89%) | $14.67 | $14.38 | 301,762 | $35.62 B |
| 06/18/2024 | $14.30 | $14.51 (1.47%) | $14.66 | $14.27 | 299,252 | $35.89 B |
| 06/17/2024 | $14.56 | $14.41 (-1.03%) | $14.56 | $14.27 | 355,834 | $35.64 B |
| 06/14/2024 | $14.52 | $14.81 (2%) | $14.83 | $14.49 | 321,046 | $36.63 B |
| 06/13/2024 | $14.56 | $14.56 (0%) | $14.70 | $14.47 | 358,001 | $36.01 B |
| 06/12/2024 | $14.91 | $14.59 (-2.15%) | $14.91 | $14.47 | 506,628 | $36.09 B |
| 06/11/2024 | $14.93 | $14.99 (0.4%) | $15.09 | $14.90 | 293,486 | $37.08 B |
| 06/10/2024 | $15.02 | $14.89 (-0.87%) | $15.08 | $14.85 | 333,331 | $36.83 B |
| 06/07/2024 | $15.41 | $15.21 (-1.3%) | $15.45 | $15.12 | 374,225 | $37.62 B |
| 06/06/2024 | $15.53 | $15.63 (0.64%) | $15.74 | $15.53 | 235,233 | $38.66 B |
| 06/05/2024 | $15.47 | $15.49 (0.13%) | $15.64 | $15.37 | 393,739 | $38.31 B |
| 06/04/2024 | $15.08 | $15.38 (1.99%) | $15.38 | $15.08 | 358,808 | $38.04 B |
| 06/03/2024 | $15.25 | $15.23 (-0.13%) | $15.38 | $15.15 | 465,317 | $37.67 B |
| 05/31/2024 | $15.25 | $15.23 (-0.13%) | $15.32 | $14.99 | 1.09 M | $37.67 B |
| 05/30/2024 | $15.75 | $15.84 (0.57%) | $15.90 | $15.68 | 248,807 | $39.18 B |
| 05/29/2024 | $15.76 | $15.71 (-0.32%) | $15.90 | $15.70 | 404,634 | $38.86 B |
| 05/28/2024 | $16.00 | $16.00 (0%) | $16.11 | $15.84 | 467,726 | $39.58 B |
| 05/24/2024 | $16.10 | $15.97 (-0.81%) | $16.18 | $15.94 | 641,260 | $39.50 B |
| 05/23/2024 | $16.45 | $15.98 (-2.86%) | $16.47 | $15.98 | 361,793 | $39.53 B |
| 05/22/2024 | $16.25 | $16.39 (0.86%) | $16.43 | $16.16 | 458,575 | $40.54 B |
| 05/21/2024 | $16.40 | $16.24 (-0.98%) | $16.49 | $16.15 | 515,475 | $40.17 B |
| 05/20/2024 | $16.78 | $16.48 (-1.79%) | $16.78 | $16.37 | 553,857 | $40.76 B |
| 05/17/2024 | $16.90 | $16.93 (0.18%) | $17.06 | $16.90 | 458,829 | $41.88 B |
| 05/16/2024 | $16.70 | $16.94 (1.44%) | $16.99 | $16.70 | 525,650 | $41.90 B |
| 05/15/2024 | $16.47 | $16.63 (0.97%) | $16.73 | $16.38 | 346,730 | $41.13 B |
| 05/14/2024 | $16.51 | $16.38 (-0.79%) | $16.76 | $16.37 | 419,101 | $40.51 B |
| 05/13/2024 | $16.31 | $16.30 (-0.06%) | $16.55 | $16.26 | 499,397 | $40.32 B |
| 05/10/2024 | $16.48 | $16.23 (-1.52%) | $16.53 | $16.21 | 359,944 | $39.29 B |
| 05/09/2024 | $16.76 | $16.39 (-2.21%) | $16.76 | $16.19 | 631,548 | $39.67 B |
| 05/08/2024 | $16.73 | $16.89 (0.96%) | $16.99 | $16.68 | 424,350 | $40.88 B |
| 05/07/2024 | $18.05 | $17.14 (-5.04%) | $18.05 | $17.14 | 885,705 | $41.49 B |
| 05/06/2024 | $18.16 | $18.25 (0.5%) | $18.39 | $18.12 | 372,694 | $44.18 B |
| 05/03/2024 | $18.07 | $18.20 (0.72%) | $18.28 | $17.93 | 593,897 | $44.05 B |
| 05/02/2024 | $17.42 | $17.69 (1.55%) | $17.74 | $17.34 | 503,050 | $42.82 B |
| 05/01/2024 | $17.10 | $17.12 (0.12%) | $17.24 | $16.95 | 212,276 | $41.44 B |
| 04/30/2024 | $16.98 | $17.03 (0.29%) | $17.14 | $16.89 | 319,867 | $41.22 B |
| 04/29/2024 | $17.13 | $17.21 (0.47%) | $17.40 | $17.12 | 260,119 | $41.66 B |
| 04/26/2024 | $17.04 | $17.09 (0.29%) | $17.21 | $16.98 | 363,067 | $41.37 B |
| 04/25/2024 | $16.70 | $16.86 (0.96%) | $16.96 | $16.68 | 366,829 | $40.81 B |
| 04/24/2024 | $16.67 | $16.86 (1.14%) | $16.92 | $16.59 | 434,748 | $40.81 B |
| 04/23/2024 | $16.65 | $16.84 (1.14%) | $16.92 | $16.59 | 247,231 | $40.76 B |
| 04/22/2024 | $16.73 | $16.79 (0.36%) | $16.85 | $16.64 | 287,855 | $40.64 B |
| 04/19/2024 | $16.41 | $16.67 (1.58%) | $16.73 | $16.41 | 520,752 | $40.35 B |
| 04/18/2024 | $16.50 | $16.37 (-0.79%) | $16.50 | $16.17 | 398,462 | $39.63 B |
| 04/17/2024 | $16.44 | $16.45 (0.06%) | $16.58 | $16.31 | 381,772 | $39.82 B |
| 04/16/2024 | $16.47 | $16.40 (-0.43%) | $16.55 | $16.36 | 526,193 | $39.70 B |
| 04/15/2024 | $16.77 | $16.68 (-0.54%) | $16.79 | $16.60 | 519,785 | $40.38 B |
| 04/12/2024 | $16.86 | $16.87 (0.06%) | $16.91 | $16.64 | 527,927 | $40.84 B |
| 04/11/2024 | $17.18 | $17.16 (-0.12%) | $17.37 | $17.13 | 336,117 | $41.54 B |
| 04/10/2024 | $18.04 | $17.55 (-2.72%) | $18.07 | $17.48 | 423,439 | $42.48 B |
| 04/09/2024 | $18.55 | $18.70 (0.81%) | $18.78 | $18.55 | 366,071 | $45.27 B |
| 04/08/2024 | $18.25 | $18.41 (0.88%) | $18.50 | $18.19 | 346,868 | $44.56 B |
| 04/05/2024 | $18.53 | $18.34 (-1.03%) | $18.55 | $18.19 | 384,989 | $44.39 B |
| 04/04/2024 | $18.14 | $18.46 (1.76%) | $18.70 | $18.14 | 496,848 | $44.68 B |
