Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $9.20 | $8.94 (-2.83%) | $9.20 | $8.57 | 40,835 | $563.46 M |
| 07/02/2024 | $9.12 | $8.80 (-3.51%) | $9.17 | $8.61 | 93,209 | $554.64 M |
| 07/01/2024 | $8.65 | $9.00 (4.05%) | $9.06 | $8.60 | 89,006 | $567.25 M |
| 06/28/2024 | $9.12 | $8.65 (-5.15%) | $9.40 | $8.65 | 123,710 | $545.19 M |
| 06/27/2024 | $9.24 | $9.10 (-1.52%) | $9.24 | $8.90 | 41,608 | $573.55 M |
| 06/26/2024 | $8.62 | $8.81 (2.2%) | $9.25 | $8.62 | 285,564 | $555.27 M |
| 06/25/2024 | $8.50 | $8.65 (1.76%) | $8.75 | $8.50 | 56,895 | $545.19 M |
| 06/24/2024 | $8.71 | $8.51 (-2.3%) | $8.95 | $8.50 | 264,840 | $536.36 M |
| 06/21/2024 | $8.35 | $8.71 (4.31%) | $8.93 | $8.30 | 1.22 M | $548.97 M |
| 06/20/2024 | $9.37 | $9.76 (4.16%) | $10.57 | $9.37 | 41,305 | $615.15 M |
| 06/18/2024 | $10.23 | $9.01 (-11.93%) | $10.50 | $9.01 | 17,498 | $567.88 M |
| 06/17/2024 | $10.11 | $10.21 (0.99%) | $10.55 | $10.11 | 5,708 | $643.51 M |
| 06/14/2024 | $10.54 | $10.30 (-2.28%) | $10.54 | $10.30 | 5,256 | $649.18 M |
| 06/13/2024 | $11.13 | $10.76 (-3.32%) | $11.13 | $10.40 | 13,456 | $678.17 M |
| 06/12/2024 | $10.45 | $10.41 (-0.38%) | $11.17 | $10.41 | 3,818 | $656.11 M |
| 06/11/2024 | $11.52 | $10.49 (-8.94%) | $11.66 | $10.31 | 35,951 | $661.16 M |
| 06/10/2024 | $10.80 | $11.62 (7.59%) | $12.39 | $10.62 | 36,291 | $732.38 M |
| 06/07/2024 | $10.63 | $10.38 (-2.35%) | $10.74 | $10.38 | 1,952 | $663.91 M |
| 06/06/2024 | $11.10 | $10.71 (-3.51%) | $11.10 | $10.21 | 15,988 | $685.02 M |
| 06/05/2024 | $11.59 | $10.80 (-6.82%) | $11.59 | $10.35 | 29,419 | $690.77 M |
| 06/04/2024 | $11.62 | $11.50 (-1.03%) | $11.86 | $11.41 | 4,415 | $735.54 M |
| 06/03/2024 | $11.65 | $11.73 (0.69%) | $12.40 | $11.25 | 29,227 | $750.26 M |
| 05/31/2024 | $10.03 | $11.41 (13.76%) | $11.89 | $10.03 | 28,193 | $729.79 M |
| 05/30/2024 | $11.63 | $10.05 (-13.59%) | $11.64 | $10.05 | 59,451 | $642.80 M |
| 05/29/2024 | $11.59 | $11.79 (1.73%) | $11.99 | $11.20 | 50,364 | $754.09 M |
| 05/28/2024 | $10.69 | $11.70 (9.45%) | $12.15 | $10.69 | 88,493 | $747.93 M |
| 05/24/2024 | $10.96 | $10.70 (-2.37%) | $11.30 | $10.70 | 14,527 | $684.00 M |
| 05/23/2024 | $10.97 | $10.74 (-2.1%) | $11.95 | $10.63 | 23,867 | $686.56 M |
| 05/22/2024 | $11.43 | $11.17 (-2.27%) | $11.50 | $10.75 | 25,805 | $714.05 M |
| 05/21/2024 | $11.60 | $11.25 (-3.02%) | $11.66 | $11.03 | 14,670 | $719.16 M |
| 05/20/2024 | $11.53 | $11.57 (0.35%) | $11.89 | $11.53 | 15,940 | $739.62 M |
| 05/17/2024 | $11.79 | $11.50 (-2.46%) | $11.79 | $11.50 | 1,968 | $735.14 M |
| 05/16/2024 | $11.72 | $11.64 (-0.68%) | $11.92 | $11.59 | 15,862 | $744.09 M |
| 05/15/2024 | $11.65 | $11.97 (2.75%) | $11.97 | $11.65 | 7,985 | $765.19 M |
| 05/14/2024 | $11.93 | $11.68 (-2.1%) | $12.36 | $11.36 | 46,552 | $746.65 M |
| 05/13/2024 | $11.97 | $11.96 (-0.08%) | $12.23 | $11.90 | 29,920 | $764.55 M |
| 05/10/2024 | $12.03 | $11.98 (-0.42%) | $12.18 | $11.98 | 23,324 | $765.77 M |
| 05/09/2024 | $12.01 | $11.95 (-0.5%) | $12.10 | $11.95 | 9,098 | $763.85 M |
| 05/08/2024 | $11.94 | $12.05 (0.92%) | $12.11 | $11.94 | 8,210 | $770.24 M |
| 05/07/2024 | $12.10 | $11.98 (-0.99%) | $12.10 | $11.92 | 19,834 | $765.77 M |
| 05/06/2024 | $12.02 | $12.08 (0.46%) | $12.12 | $11.99 | 8,491 | $771.84 M |
| 05/03/2024 | $11.65 | $12.06 (3.52%) | $12.11 | $11.64 | 19,156 | $770.88 M |
| 05/02/2024 | $11.90 | $11.88 (-0.17%) | $12.10 | $11.88 | 19,594 | $759.37 M |
| 05/01/2024 | $11.87 | $11.70 (-1.43%) | $12.05 | $11.70 | 9,173 | $747.87 M |
| 04/30/2024 | $11.86 | $11.96 (0.84%) | $12.05 | $11.86 | 7,035 | $764.49 M |
| 04/29/2024 | $11.89 | $11.84 (-0.42%) | $12.03 | $11.84 | 16,064 | $756.82 M |
| 04/26/2024 | $11.85 | $11.93 (0.68%) | $12.12 | $11.82 | 21,057 | $762.57 M |
| 04/25/2024 | $11.94 | $11.98 (0.34%) | $12.45 | $11.65 | 30,866 | $765.77 M |
| 04/24/2024 | $11.90 | $11.98 (0.67%) | $12.04 | $11.60 | 35,745 | $765.77 M |
| 04/23/2024 | $11.90 | $12.07 (1.43%) | $12.13 | $11.90 | 47,990 | $771.52 M |
| 04/22/2024 | $11.74 | $11.87 (1.11%) | $12.07 | $11.50 | 25,268 | $758.73 M |
| 04/19/2024 | $11.87 | $11.84 (-0.25%) | $11.92 | $11.81 | 12,987 | $756.82 M |
| 04/18/2024 | $11.80 | $11.84 (0.34%) | $11.96 | $11.78 | 27,150 | $756.82 M |
| 04/17/2024 | $11.95 | $11.79 (-1.34%) | $12.08 | $11.66 | 24,283 | $753.62 M |
| 04/16/2024 | $11.50 | $12.03 (4.61%) | $12.17 | $11.50 | 66,920 | $768.96 M |
| 04/15/2024 | $12.04 | $11.90 (-1.16%) | $12.04 | $11.65 | 13,620 | $760.65 M |
| 04/12/2024 | $11.52 | $12.08 (4.86%) | $12.50 | $11.40 | 79,160 | $772.16 M |
| 04/11/2024 | $11.83 | $11.50 (-2.79%) | $11.86 | $11.25 | 46,433 | $735.08 M |
| 04/10/2024 | $12.00 | $11.89 (-0.92%) | $12.10 | $11.75 | 43,736 | $760.01 M |
| 04/09/2024 | $12.13 | $11.92 (-1.69%) | $12.13 | $11.90 | 38,853 | $761.93 M |
| 04/08/2024 | $11.92 | $12.00 (0.67%) | $12.43 | $11.38 | 142,226 | $767.04 M |
| 04/05/2024 | $12.00 | $11.94 (-0.5%) | $12.06 | $11.92 | 21,982 | $763.21 M |
| 04/04/2024 | $11.88 | $12.00 (1.01%) | $12.10 | $11.60 | 17,139 | $767.04 M |
