Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $15.64 | $16.26 (3.96%) | $16.33 | $15.52 | 81,342 | $296.32 M |
| 07/01/2024 | $15.51 | $15.73 (1.42%) | $15.76 | $15.12 | 109,110 | $286.66 M |
| 06/28/2024 | $15.00 | $15.29 (1.93%) | $15.72 | $14.83 | 1.56 M | $278.64 M |
| 06/27/2024 | $15.03 | $14.97 (-0.4%) | $15.50 | $14.56 | 121,572 | $272.81 M |
| 06/26/2024 | $14.58 | $15.05 (3.22%) | $15.10 | $14.23 | 90,351 | $274.27 M |
| 06/25/2024 | $15.26 | $14.69 (-3.74%) | $15.50 | $14.59 | 131,211 | $267.71 M |
| 06/24/2024 | $14.85 | $15.08 (1.55%) | $15.18 | $14.69 | 227,982 | $274.82 M |
| 06/21/2024 | $14.84 | $14.95 (0.74%) | $15.05 | $14.52 | 85,160 | $272.45 M |
| 06/20/2024 | $15.75 | $14.85 (-5.71%) | $15.75 | $14.78 | 104,594 | $270.62 M |
| 06/18/2024 | $15.80 | $15.58 (-1.39%) | $15.80 | $15.44 | 41,810 | $283.93 M |
| 06/17/2024 | $15.81 | $15.77 (-0.25%) | $15.97 | $15.69 | 92,834 | $287.39 M |
| 06/14/2024 | $15.84 | $15.87 (0.19%) | $15.99 | $15.60 | 37,799 | $289.21 M |
| 06/13/2024 | $16.03 | $15.91 (-0.75%) | $16.35 | $15.81 | 51,105 | $289.94 M |
| 06/12/2024 | $16.25 | $16.03 (-1.35%) | $16.51 | $15.96 | 43,295 | $292.13 M |
| 06/11/2024 | $15.99 | $16.00 (0.06%) | $16.10 | $15.40 | 43,190 | $291.58 M |
| 06/10/2024 | $16.25 | $16.01 (-1.48%) | $16.29 | $16.00 | 28,237 | $291.76 M |
| 06/07/2024 | $16.40 | $16.23 (-1.04%) | $16.68 | $16.19 | 33,576 | $295.77 M |
| 06/06/2024 | $16.50 | $16.40 (-0.61%) | $16.86 | $16.24 | 40,298 | $298.87 M |
| 06/05/2024 | $16.35 | $16.50 (0.92%) | $16.59 | $16.25 | 32,613 | $300.69 M |
| 06/04/2024 | $15.97 | $16.15 (1.13%) | $16.54 | $15.95 | 36,375 | $294.32 M |
| 06/03/2024 | $16.51 | $16.23 (-1.7%) | $16.72 | $15.97 | 38,016 | $295.77 M |
| 05/31/2024 | $16.35 | $16.35 (0%) | $16.43 | $15.86 | 64,544 | $297.96 M |
| 05/30/2024 | $16.26 | $16.45 (1.17%) | $16.70 | $16.26 | 46,804 | $299.78 M |
| 05/29/2024 | $16.46 | $16.46 (0%) | $16.95 | $16.27 | 44,353 | $299.97 M |
| 05/28/2024 | $16.92 | $16.76 (-0.95%) | $17.09 | $16.14 | 74,520 | $305.43 M |
| 05/24/2024 | $16.92 | $16.92 (0%) | $17.29 | $16.73 | 55,248 | $308.35 M |
| 05/23/2024 | $16.53 | $16.86 (2%) | $17.08 | $16.50 | 48,387 | $307.25 M |
| 05/22/2024 | $17.51 | $16.80 (-4.05%) | $17.88 | $16.53 | 57,880 | $306.16 M |
| 05/21/2024 | $17.33 | $17.34 (0.06%) | $17.53 | $16.97 | 112,657 | $316.00 M |
| 05/20/2024 | $17.20 | $17.00 (-1.16%) | $17.53 | $16.88 | 59,705 | $309.81 M |
| 05/17/2024 | $16.96 | $17.17 (1.24%) | $17.25 | $16.27 | 84,407 | $312.90 M |
| 05/16/2024 | $16.95 | $16.77 (-1.06%) | $16.97 | $15.10 | 154,162 | $305.61 M |
| 05/15/2024 | $16.75 | $17.19 (2.63%) | $17.96 | $16.75 | 182,019 | $313.27 M |
| 05/14/2024 | $16.11 | $16.65 (3.35%) | $16.73 | $16.11 | 61,763 | $303.43 M |
| 05/13/2024 | $16.46 | $16.08 (-2.31%) | $16.46 | $15.76 | 38,593 | $293.04 M |
| 05/10/2024 | $16.45 | $16.29 (-0.97%) | $16.73 | $16.23 | 35,395 | $296.87 M |
| 05/09/2024 | $16.00 | $16.47 (2.94%) | $16.57 | $15.89 | 33,839 | $300.15 M |
| 05/08/2024 | $16.19 | $15.92 (-1.67%) | $16.19 | $15.76 | 33,888 | $290.12 M |
| 05/07/2024 | $16.40 | $16.10 (-1.83%) | $16.60 | $15.99 | 33,834 | $293.40 M |
| 05/06/2024 | $16.00 | $16.26 (1.63%) | $16.33 | $16.00 | 41,875 | $296.32 M |
| 05/03/2024 | $15.87 | $15.93 (0.38%) | $16.10 | $15.70 | 23,478 | $290.31 M |
| 05/02/2024 | $15.67 | $15.65 (-0.13%) | $15.91 | $15.53 | 39,556 | $285.20 M |
| 05/01/2024 | $15.87 | $15.58 (-1.83%) | $16.16 | $15.56 | 31,359 | $283.93 M |
| 04/30/2024 | $16.58 | $15.83 (-4.52%) | $16.68 | $15.77 | 41,028 | $288.48 M |
| 04/29/2024 | $16.25 | $16.46 (1.29%) | $16.82 | $16.17 | 48,204 | $299.97 M |
| 04/26/2024 | $15.82 | $16.23 (2.59%) | $16.32 | $15.82 | 49,146 | $295.77 M |
| 04/25/2024 | $15.20 | $15.65 (2.96%) | $15.73 | $15.20 | 34,910 | $285.20 M |
| 04/24/2024 | $15.60 | $15.47 (-0.83%) | $15.80 | $15.28 | 25,921 | $281.92 M |
| 04/23/2024 | $15.18 | $15.50 (2.11%) | $16.16 | $15.07 | 83,189 | $282.47 M |
| 04/22/2024 | $15.23 | $15.10 (-0.85%) | $15.28 | $14.90 | 54,408 | $275.18 M |
| 04/19/2024 | $14.98 | $15.17 (1.27%) | $15.29 | $14.98 | 38,198 | $276.46 M |
| 04/18/2024 | $15.13 | $15.12 (-0.07%) | $15.30 | $14.88 | 36,257 | $275.55 M |
| 04/17/2024 | $15.03 | $15.10 (0.47%) | $15.30 | $14.55 | 54,256 | $275.18 M |
| 04/16/2024 | $15.50 | $15.21 (-1.87%) | $15.81 | $15.00 | 68,948 | $277.19 M |
| 04/15/2024 | $16.03 | $15.62 (-2.56%) | $16.37 | $15.23 | 121,299 | $284.66 M |
| 04/12/2024 | $17.05 | $16.29 (-4.46%) | $17.05 | $16.03 | 44,036 | $296.87 M |
| 04/11/2024 | $17.16 | $17.08 (-0.47%) | $17.31 | $16.87 | 61,234 | $311.26 M |
| 04/10/2024 | $17.31 | $17.33 (0.12%) | $17.55 | $17.00 | 63,354 | $315.82 M |
| 04/09/2024 | $17.00 | $17.39 (2.29%) | $17.50 | $16.46 | 80,008 | $316.91 M |
| 04/08/2024 | $17.75 | $16.96 (-4.45%) | $17.86 | $16.65 | 97,557 | $309.08 M |
| 04/05/2024 | $16.98 | $17.65 (3.95%) | $17.93 | $16.71 | 119,607 | $321.65 M |
| 04/04/2024 | $16.35 | $16.37 (0.12%) | $16.82 | $16.32 | 51,196 | $298.33 M |
| 04/03/2024 | $16.58 | $16.32 (-1.57%) | $16.75 | $16.22 | 40,659 | $297.41 M |
