Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $11.71 | $11.53 (-1.54%) | $12.06 | $11.48 | 11,004 | $148.19 M |
| 07/02/2024 | $11.95 | $12.08 (1.09%) | $12.13 | $11.72 | 9,291 | $155.26 M |
| 07/01/2024 | $11.79 | $12.13 (2.88%) | $12.33 | $11.76 | 7,029 | $155.90 M |
| 06/28/2024 | $11.58 | $11.58 (0%) | $11.58 | $11.58 | 156 | $148.83 M |
| 06/27/2024 | $11.08 | $11.08 (0%) | $11.08 | $11.08 | 263 | $142.41 M |
| 06/26/2024 | $11.72 | $11.52 (-1.71%) | $11.77 | $11.52 | 748 | $148.06 M |
| 06/25/2024 | $11.93 | $11.90 (-0.25%) | $11.93 | $11.70 | 2,149 | $152.95 M |
| 06/24/2024 | $12.32 | $12.31 (-0.08%) | $12.32 | $12.31 | 1,646 | $158.22 M |
| 06/21/2024 | $11.84 | $11.84 (0%) | $11.84 | $11.84 | 169 | $152.17 M |
| 06/20/2024 | $11.90 | $11.89 (-0.08%) | $11.90 | $11.89 | 1,399 | $152.82 M |
| 06/17/2024 | $12.81 | $12.71 (-0.78%) | $12.82 | $12.50 | 1,358 | $163.36 M |
| 06/14/2024 | $13.38 | $13.49 (0.82%) | $13.49 | $13.38 | 358 | $173.38 M |
| 06/13/2024 | $13.50 | $13.49 (-0.07%) | $13.53 | $13.49 | 1,450 | $173.38 M |
| 06/12/2024 | $13.50 | $13.40 (-0.74%) | $13.59 | $13.40 | 1,170 | $172.22 M |
| 06/11/2024 | $13.43 | $13.39 (-0.3%) | $13.44 | $13.39 | 518 | $172.10 M |
| 06/10/2024 | $13.60 | $13.60 (0%) | $13.60 | $13.60 | 305 | $174.80 M |
| 06/07/2024 | $13.20 | $13.70 (3.79%) | $13.98 | $13.20 | 1,131 | $176.08 M |
| 06/06/2024 | $14.05 | $14.06 (0.07%) | $14.06 | $14.05 | 1,021 | $180.71 M |
| 06/05/2024 | $14.29 | $14.29 (0%) | $14.29 | $14.29 | 279 | $183.66 M |
| 06/04/2024 | $14.72 | $14.53 (-1.29%) | $14.72 | $14.53 | 1,102 | $186.75 M |
| 06/03/2024 | $15.26 | $14.80 (-3.01%) | $15.26 | $14.73 | 3,875 | $190.22 M |
| 05/31/2024 | $14.80 | $14.77 (-0.2%) | $14.91 | $14.58 | 5,244 | $189.83 M |
| 05/30/2024 | $14.50 | $14.30 (-1.38%) | $14.86 | $14.30 | 2,712 | $183.79 M |
| 05/29/2024 | $15.00 | $14.94 (-0.4%) | $15.00 | $14.94 | 498 | $192.02 M |
| 05/28/2024 | $15.60 | $15.07 (-3.4%) | $15.60 | $15.06 | 6,577 | $193.69 M |
| 05/24/2024 | $15.28 | $14.80 (-3.14%) | $15.28 | $14.80 | 2,418 | $190.22 M |
| 05/23/2024 | $15.13 | $15.00 (-0.86%) | $15.25 | $14.90 | 1,963 | $192.79 M |
| 05/22/2024 | $15.17 | $15.12 (-0.33%) | $15.30 | $15.04 | 3,968 | $194.33 M |
| 05/21/2024 | $15.33 | $15.77 (2.87%) | $15.94 | $15.20 | 6,619 | $202.69 M |
| 05/20/2024 | $15.48 | $15.20 (-1.81%) | $15.48 | $15.10 | 4,499 | $195.36 M |
| 05/17/2024 | $15.17 | $15.21 (0.26%) | $15.62 | $15.09 | 11,558 | $195.49 M |
| 05/16/2024 | $15.61 | $15.31 (-1.92%) | $15.61 | $15.16 | 5,530 | $196.77 M |
| 05/15/2024 | $15.85 | $15.62 (-1.45%) | $16.11 | $15.50 | 2,852 | $200.76 M |
| 05/14/2024 | $15.20 | $16.02 (5.39%) | $18.08 | $15.05 | 14,869 | $205.90 M |
| 05/13/2024 | $15.30 | $15.15 (-0.98%) | $15.76 | $15.15 | 6,866 | $194.72 M |
| 05/10/2024 | $13.95 | $14.80 (6.09%) | $15.10 | $13.95 | 4,962 | $190.22 M |
| 05/09/2024 | $14.77 | $14.76 (-0.07%) | $14.90 | $14.74 | 3,248 | $189.70 M |
| 05/08/2024 | $14.76 | $14.86 (0.68%) | $15.04 | $14.44 | 22,058 | $190.99 M |
| 05/07/2024 | $15.01 | $14.96 (-0.33%) | $15.48 | $14.62 | 14,516 | $192.27 M |
| 05/06/2024 | $14.56 | $14.42 (-0.96%) | $14.66 | $14.41 | 5,666 | $185.33 M |
| 05/03/2024 | $14.76 | $14.55 (-1.42%) | $14.79 | $14.53 | 2,530 | $187.01 M |
| 05/02/2024 | $14.81 | $14.40 (-2.77%) | $14.81 | $14.35 | 4,210 | $185.08 M |
| 05/01/2024 | $14.58 | $14.86 (1.92%) | $15.13 | $14.58 | 7,926 | $190.99 M |
| 04/30/2024 | $14.90 | $14.72 (-1.21%) | $15.00 | $14.39 | 6,948 | $189.19 M |
| 04/29/2024 | $14.69 | $14.99 (2.04%) | $15.01 | $14.41 | 4,522 | $192.66 M |
| 04/26/2024 | $14.53 | $14.68 (1.03%) | $14.68 | $14.53 | 7,493 | $188.68 M |
| 04/25/2024 | $14.20 | $14.51 (2.18%) | $14.77 | $14.20 | 3,133 | $186.49 M |
| 04/24/2024 | $14.78 | $14.80 (0.14%) | $14.93 | $14.78 | 2,368 | $190.22 M |
| 04/23/2024 | $15.01 | $15.16 (1%) | $15.16 | $14.93 | 10,236 | $194.85 M |
| 04/22/2024 | $15.00 | $15.21 (1.4%) | $15.60 | $15.00 | 16,323 | $195.49 M |
| 04/17/2024 | $15.02 | $14.92 (-0.67%) | $15.02 | $14.92 | 2,237 | $191.76 M |
| 04/16/2024 | $15.31 | $14.51 (-5.23%) | $15.73 | $13.95 | 22,070 | $186.49 M |
| 04/15/2024 | $16.00 | $16.28 (1.75%) | $16.28 | $16.00 | 1,518 | $209.24 M |
| 04/12/2024 | $16.21 | $16.00 (-1.3%) | $16.21 | $16.00 | 3,614 | $205.64 M |
| 04/11/2024 | $16.30 | $16.25 (-0.31%) | $16.30 | $16.00 | 1,777 | $208.85 M |
| 04/10/2024 | $16.19 | $16.31 (0.74%) | $16.70 | $16.00 | 10,898 | $209.63 M |
| 04/09/2024 | $16.40 | $16.55 (0.91%) | $16.96 | $16.01 | 9,453 | $212.71 M |
| 04/08/2024 | $16.22 | $16.27 (0.31%) | $17.06 | $15.85 | 23,539 | $209.11 M |
