Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $13.99 | $13.98 (-0.07%) | $14.12 | $13.89 | 1.05 M | $1.43 B |
| 07/01/2024 | $14.33 | $13.93 (-2.79%) | $14.40 | $13.86 | 587,024 | $1.42 B |
| 06/28/2024 | $14.04 | $14.33 (2.07%) | $14.38 | $13.94 | 1.92 M | $1.46 B |
| 06/27/2024 | $13.87 | $13.99 (0.87%) | $14.00 | $13.78 | 618,666 | $1.43 B |
| 06/26/2024 | $13.99 | $13.84 (-1.07%) | $14.01 | $13.82 | 598,007 | $1.41 B |
| 06/25/2024 | $14.30 | $14.10 (-1.4%) | $14.30 | $14.07 | 810,443 | $1.44 B |
| 06/24/2024 | $14.33 | $14.34 (0.07%) | $14.46 | $14.22 | 686,296 | $1.46 B |
| 06/21/2024 | $14.33 | $14.25 (-0.56%) | $14.48 | $14.22 | 2.98 M | $1.45 B |
| 06/20/2024 | $14.22 | $14.33 (0.77%) | $14.43 | $14.21 | 565,092 | $1.46 B |
| 06/18/2024 | $14.33 | $14.31 (-0.14%) | $14.42 | $14.28 | 836,720 | $1.46 B |
| 06/17/2024 | $14.16 | $14.34 (1.27%) | $14.38 | $14.13 | 652,495 | $1.46 B |
| 06/14/2024 | $14.25 | $14.24 (-0.07%) | $14.36 | $14.14 | 502,436 | $1.45 B |
| 06/13/2024 | $14.57 | $14.43 (-0.96%) | $14.64 | $14.35 | 619,079 | $1.47 B |
| 06/12/2024 | $14.50 | $14.53 (0.21%) | $14.64 | $14.40 | 1.17 M | $1.48 B |
| 06/11/2024 | $14.16 | $14.14 (-0.14%) | $14.40 | $14.13 | 1.40 M | $1.44 B |
| 06/10/2024 | $14.07 | $14.31 (1.71%) | $14.44 | $14.00 | 1.06 M | $1.46 B |
| 06/07/2024 | $14.22 | $14.25 (0.21%) | $14.38 | $14.19 | 375,830 | $1.45 B |
| 06/06/2024 | $14.35 | $14.38 (0.21%) | $14.49 | $14.27 | 376,017 | $1.47 B |
| 06/05/2024 | $14.54 | $14.43 (-0.76%) | $14.54 | $14.18 | 442,690 | $1.47 B |
| 06/04/2024 | $14.41 | $14.42 (0.07%) | $14.63 | $14.37 | 516,972 | $1.47 B |
| 06/03/2024 | $14.67 | $14.55 (-0.82%) | $14.67 | $14.36 | 1.03 M | $1.48 B |
| 05/31/2024 | $14.18 | $14.49 (2.19%) | $14.52 | $14.08 | 1.56 M | $1.48 B |
| 05/30/2024 | $14.11 | $14.16 (0.35%) | $14.21 | $14.02 | 1.24 M | $1.44 B |
| 05/29/2024 | $13.99 | $14.04 (0.36%) | $14.04 | $13.87 | 538,645 | $1.43 B |
| 05/28/2024 | $14.34 | $14.17 (-1.19%) | $14.34 | $14.14 | 469,599 | $1.44 B |
| 05/24/2024 | $14.29 | $14.21 (-0.56%) | $14.37 | $14.15 | 517,136 | $1.45 B |
| 05/23/2024 | $14.37 | $14.18 (-1.32%) | $14.37 | $14.08 | 729,613 | $1.45 B |
| 05/22/2024 | $14.37 | $14.32 (-0.35%) | $14.56 | $14.31 | 548,889 | $1.46 B |
| 05/21/2024 | $14.56 | $14.43 (-0.89%) | $14.63 | $14.42 | 363,040 | $1.47 B |
| 05/20/2024 | $14.73 | $14.59 (-0.95%) | $14.79 | $14.54 | 641,560 | $1.49 B |
| 05/17/2024 | $14.92 | $14.69 (-1.54%) | $14.94 | $14.60 | 871,063 | $1.50 B |
| 05/16/2024 | $14.76 | $14.84 (0.54%) | $14.86 | $14.69 | 445,214 | $1.51 B |
| 05/15/2024 | $14.96 | $14.76 (-1.34%) | $14.99 | $14.65 | 555,382 | $1.50 B |
| 05/14/2024 | $15.06 | $14.78 (-1.86%) | $15.09 | $14.72 | 516,991 | $1.51 B |
| 05/13/2024 | $15.06 | $14.85 (-1.39%) | $15.15 | $14.65 | 619,323 | $1.51 B |
| 05/10/2024 | $14.86 | $14.87 (0.07%) | $14.95 | $14.66 | 797,299 | $1.52 B |
| 05/09/2024 | $14.66 | $14.83 (1.16%) | $14.91 | $14.63 | 752,228 | $1.51 B |
| 05/08/2024 | $14.56 | $14.65 (0.62%) | $14.74 | $14.52 | 663,558 | $1.49 B |
| 05/07/2024 | $14.94 | $14.73 (-1.41%) | $15.01 | $14.64 | 1.36 M | $1.50 B |
| 05/06/2024 | $15.04 | $14.89 (-1%) | $15.06 | $14.83 | 799,063 | $1.52 B |
| 05/03/2024 | $14.55 | $14.97 (2.89%) | $15.46 | $14.53 | 1.71 M | $1.53 B |
| 05/02/2024 | $14.11 | $13.99 (-0.85%) | $14.17 | $13.75 | 1.51 M | $1.43 B |
| 05/01/2024 | $13.89 | $13.94 (0.36%) | $14.18 | $13.85 | 645,028 | $1.42 B |
| 04/30/2024 | $14.05 | $13.87 (-1.28%) | $14.13 | $13.87 | 695,559 | $1.41 B |
| 04/29/2024 | $14.22 | $14.11 (-0.77%) | $14.34 | $14.03 | 475,654 | $1.44 B |
| 04/26/2024 | $14.20 | $14.13 (-0.49%) | $14.35 | $14.08 | 377,013 | $1.44 B |
| 04/25/2024 | $14.34 | $14.14 (-1.39%) | $14.37 | $14.12 | 612,592 | $1.44 B |
| 04/24/2024 | $14.47 | $14.53 (0.41%) | $14.59 | $14.42 | 641,978 | $1.48 B |
| 04/23/2024 | $14.19 | $14.54 (2.47%) | $14.58 | $14.18 | 809,281 | $1.48 B |
| 04/22/2024 | $14.05 | $14.19 (1%) | $14.21 | $13.97 | 600,088 | $1.45 B |
| 04/19/2024 | $14.04 | $14.00 (-0.28%) | $14.26 | $13.96 | 1.09 M | $1.43 B |
| 04/18/2024 | $14.19 | $14.04 (-1.06%) | $14.26 | $14.03 | 883,834 | $1.43 B |
| 04/17/2024 | $14.46 | $14.12 (-2.35%) | $14.46 | $13.99 | 615,968 | $1.44 B |
| 04/16/2024 | $14.51 | $14.34 (-1.17%) | $14.51 | $14.26 | 815,260 | $1.46 B |
| 04/15/2024 | $14.98 | $14.58 (-2.67%) | $15.01 | $14.52 | 574,826 | $1.49 B |
| 04/12/2024 | $14.96 | $14.85 (-0.74%) | $15.03 | $14.74 | 637,705 | $1.51 B |
| 04/11/2024 | $15.02 | $15.01 (-0.07%) | $15.10 | $14.77 | 623,154 | $1.53 B |
| 04/10/2024 | $15.10 | $14.94 (-1.06%) | $15.30 | $14.88 | 764,530 | $1.52 B |
| 04/09/2024 | $15.39 | $15.35 (-0.26%) | $15.51 | $15.32 | 589,312 | $1.57 B |
| 04/08/2024 | $15.24 | $15.38 (0.92%) | $15.46 | $15.11 | 734,569 | $1.57 B |
| 04/05/2024 | $15.06 | $15.26 (1.33%) | $15.33 | $15.05 | 982,469 | $1.56 B |
| 04/04/2024 | $15.12 | $14.97 (-0.99%) | $15.22 | $14.87 | 832,957 | $1.53 B |
| 04/03/2024 | $14.61 | $14.92 (2.12%) | $14.93 | $14.61 | 739,677 | $1.52 B |
