Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $16.94 | $16.83 (-0.65%) | $17.01 | $16.80 | 18,781 | $450.85 M |
| 07/02/2024 | $16.84 | $16.86 (0.12%) | $16.93 | $16.79 | 34,413 | $451.65 M |
| 07/01/2024 | $17.01 | $16.84 (-1%) | $17.01 | $16.51 | 70,017 | $451.12 M |
| 06/28/2024 | $16.94 | $17.06 (0.71%) | $17.07 | $16.70 | 288,979 | $457.01 M |
| 06/27/2024 | $16.73 | $16.82 (0.54%) | $16.84 | $16.66 | 37,718 | $450.58 M |
| 06/26/2024 | $16.24 | $16.75 (3.14%) | $16.79 | $16.24 | 57,037 | $448.70 M |
| 06/25/2024 | $16.62 | $16.37 (-1.5%) | $16.62 | $16.22 | 74,337 | $438.53 M |
| 06/24/2024 | $16.65 | $16.57 (-0.48%) | $16.66 | $16.40 | 59,760 | $443.88 M |
| 06/21/2024 | $16.85 | $16.60 (-1.48%) | $16.85 | $16.47 | 131,044 | $444.69 M |
| 06/20/2024 | $16.82 | $16.87 (0.3%) | $16.98 | $16.82 | 41,033 | $451.92 M |
| 06/18/2024 | $16.76 | $16.78 (0.12%) | $16.82 | $16.56 | 57,943 | $449.51 M |
| 06/17/2024 | $16.61 | $16.74 (0.78%) | $16.77 | $16.40 | 44,203 | $448.44 M |
| 06/14/2024 | $16.71 | $16.61 (-0.6%) | $16.74 | $16.57 | 55,422 | $444.95 M |
| 06/13/2024 | $16.69 | $16.91 (1.32%) | $16.92 | $16.54 | 60,048 | $452.99 M |
| 06/12/2024 | $17.27 | $16.80 (-2.72%) | $17.29 | $16.77 | 67,136 | $450.04 M |
| 06/11/2024 | $16.89 | $16.82 (-0.41%) | $16.95 | $16.72 | 55,037 | $450.58 M |
| 06/10/2024 | $16.73 | $16.91 (1.08%) | $16.93 | $16.66 | 60,210 | $452.99 M |
| 06/07/2024 | $16.86 | $16.85 (-0.06%) | $16.97 | $16.74 | 62,369 | $451.38 M |
| 06/06/2024 | $17.04 | $17.00 (-0.23%) | $17.26 | $16.97 | 50,500 | $455.40 M |
| 06/05/2024 | $17.06 | $17.14 (0.47%) | $17.17 | $16.87 | 63,015 | $459.15 M |
| 06/04/2024 | $17.62 | $17.04 (-3.29%) | $17.62 | $17.00 | 104,635 | $456.47 M |
| 06/03/2024 | $18.26 | $17.63 (-3.45%) | $18.28 | $17.63 | 112,936 | $472.28 M |
| 05/31/2024 | $18.00 | $18.23 (1.28%) | $18.26 | $18.00 | 1.21 M | $488.35 M |
| 05/30/2024 | $18.05 | $17.97 (-0.44%) | $18.22 | $17.96 | 93,961 | $481.39 M |
| 05/29/2024 | $17.87 | $18.01 (0.78%) | $18.20 | $17.75 | 124,468 | $482.46 M |
| 05/28/2024 | $18.51 | $18.03 (-2.59%) | $18.98 | $17.93 | 154,543 | $482.99 M |
| 05/24/2024 | $18.05 | $18.46 (2.27%) | $18.54 | $17.97 | 100,587 | $494.51 M |
| 05/23/2024 | $18.14 | $17.95 (-1.05%) | $18.63 | $17.88 | 123,159 | $480.85 M |
| 05/22/2024 | $17.73 | $18.16 (2.43%) | $18.24 | $17.73 | 148,827 | $486.48 M |
| 05/21/2024 | $17.81 | $17.77 (-0.22%) | $17.96 | $17.75 | 109,297 | $476.03 M |
| 05/20/2024 | $17.91 | $17.87 (-0.22%) | $18.24 | $17.86 | 119,277 | $478.71 M |
| 05/17/2024 | $17.87 | $17.98 (0.62%) | $18.44 | $17.75 | 139,654 | $481.65 M |
| 05/16/2024 | $16.76 | $17.84 (6.44%) | $18.07 | $16.76 | 229,703 | $477.90 M |
| 05/15/2024 | $16.22 | $16.84 (3.82%) | $16.88 | $16.16 | 110,193 | $451.12 M |
| 05/14/2024 | $16.16 | $16.11 (-0.31%) | $16.27 | $16.00 | 33,621 | $431.56 M |
| 05/13/2024 | $16.32 | $16.08 (-1.47%) | $16.38 | $16.07 | 47,111 | $430.76 M |
| 05/10/2024 | $16.21 | $16.26 (0.31%) | $16.47 | $16.12 | 63,952 | $435.58 M |
| 05/09/2024 | $15.74 | $16.28 (3.43%) | $16.30 | $15.74 | 64,344 | $436.11 M |
| 05/08/2024 | $15.81 | $15.75 (-0.38%) | $15.83 | $15.53 | 75,075 | $421.92 M |
| 05/07/2024 | $16.55 | $15.87 (-4.11%) | $16.66 | $15.86 | 101,404 | $424.36 M |
| 05/06/2024 | $16.70 | $16.65 (-0.3%) | $16.95 | $16.42 | 47,519 | $445.22 M |
| 05/03/2024 | $17.04 | $16.68 (-2.11%) | $17.04 | $16.51 | 58,656 | $446.02 M |
| 05/02/2024 | $16.96 | $16.86 (-0.59%) | $16.96 | $16.76 | 52,347 | $450.83 M |
| 05/01/2024 | $16.86 | $16.83 (-0.18%) | $16.97 | $16.76 | 74,825 | $450.03 M |
| 04/30/2024 | $16.90 | $16.78 (-0.71%) | $16.94 | $16.77 | 64,619 | $448.69 M |
| 04/29/2024 | $17.17 | $17.01 (-0.93%) | $17.24 | $16.72 | 56,837 | $454.84 M |
| 04/26/2024 | $16.77 | $17.07 (1.79%) | $17.07 | $16.77 | 63,721 | $456.45 M |
| 04/25/2024 | $16.74 | $16.87 (0.78%) | $16.95 | $16.58 | 52,164 | $451.10 M |
| 04/24/2024 | $16.86 | $16.90 (0.24%) | $17.04 | $16.82 | 68,203 | $451.90 M |
| 04/23/2024 | $16.59 | $17.01 (2.53%) | $17.02 | $16.52 | 64,425 | $454.84 M |
| 04/22/2024 | $16.37 | $16.57 (1.22%) | $16.59 | $16.15 | 79,609 | $443.08 M |
| 04/19/2024 | $15.75 | $16.28 (3.37%) | $16.42 | $15.71 | 137,027 | $435.32 M |
| 04/18/2024 | $15.00 | $15.69 (4.6%) | $16.01 | $14.93 | 171,640 | $419.55 M |
| 04/17/2024 | $15.09 | $14.88 (-1.39%) | $15.09 | $14.86 | 32,440 | $397.89 M |
| 04/16/2024 | $14.90 | $14.96 (0.4%) | $15.07 | $14.80 | 52,178 | $400.03 M |
| 04/15/2024 | $15.22 | $14.98 (-1.58%) | $15.30 | $14.90 | 57,767 | $400.56 M |
| 04/12/2024 | $15.15 | $15.20 (0.33%) | $15.33 | $15.15 | 44,486 | $406.44 M |
| 04/11/2024 | $15.10 | $15.29 (1.26%) | $15.34 | $15.10 | 40,393 | $408.85 M |
| 04/10/2024 | $15.14 | $15.13 (-0.07%) | $15.27 | $14.90 | 100,716 | $404.57 M |
| 04/09/2024 | $15.22 | $15.48 (1.71%) | $15.62 | $15.15 | 56,752 | $413.93 M |
| 04/08/2024 | $15.23 | $15.22 (-0.07%) | $15.36 | $15.21 | 37,472 | $406.98 M |
| 04/05/2024 | $15.09 | $15.12 (0.2%) | $15.20 | $15.02 | 50,275 | $404.31 M |
| 04/04/2024 | $15.46 | $15.15 (-2.01%) | $15.48 | $15.14 | 76,155 | $405.11 M |
