Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $11.11 | $10.71 (-3.6%) | $11.31 | $10.55 | 625,604 | $309.15 M |
| 07/01/2024 | $11.22 | $11.10 (-1.07%) | $11.34 | $10.91 | 655,105 | $320.41 M |
| 06/28/2024 | $11.25 | $11.17 (-0.71%) | $11.38 | $10.80 | 1.41 M | $322.43 M |
| 06/27/2024 | $10.17 | $11.11 (9.24%) | $11.12 | $10.10 | 882,661 | $320.70 M |
| 06/26/2024 | $10.42 | $10.17 (-2.4%) | $10.44 | $9.83 | 1.01 M | $293.57 M |
| 06/25/2024 | $10.33 | $10.48 (1.45%) | $10.56 | $10.15 | 1.03 M | $302.52 M |
| 06/24/2024 | $10.78 | $10.35 (-3.99%) | $10.99 | $10.31 | 824,176 | $298.76 M |
| 06/21/2024 | $10.69 | $10.80 (1.03%) | $10.93 | $10.35 | 1.06 M | $311.75 M |
| 06/20/2024 | $12.25 | $10.67 (-12.9%) | $12.25 | $10.61 | 1.69 M | $308.00 M |
| 06/18/2024 | $12.24 | $12.44 (1.63%) | $12.70 | $12.21 | 599,812 | $359.09 M |
| 06/17/2024 | $13.18 | $12.31 (-6.6%) | $13.23 | $12.24 | 904,782 | $355.34 M |
| 06/14/2024 | $13.41 | $13.21 (-1.49%) | $13.53 | $13.11 | 400,262 | $381.32 M |
| 06/13/2024 | $13.94 | $13.69 (-1.79%) | $14.27 | $13.28 | 679,312 | $395.18 M |
| 06/12/2024 | $13.79 | $13.85 (0.44%) | $14.15 | $13.63 | 864,477 | $399.79 M |
| 06/11/2024 | $13.28 | $13.39 (0.83%) | $13.55 | $12.81 | 629,325 | $386.52 M |
| 06/10/2024 | $12.84 | $13.29 (3.5%) | $13.37 | $12.76 | 541,299 | $383.63 M |
| 06/07/2024 | $13.15 | $13.02 (-0.99%) | $13.29 | $12.52 | 940,873 | $375.84 M |
| 06/06/2024 | $12.78 | $13.39 (4.77%) | $13.58 | $12.70 | 1.92 M | $386.52 M |
| 06/05/2024 | $11.44 | $12.75 (11.45%) | $12.84 | $11.44 | 1.38 M | $368.04 M |
| 06/04/2024 | $11.22 | $11.36 (1.25%) | $11.43 | $11.05 | 534,454 | $327.92 M |
| 06/03/2024 | $11.70 | $11.17 (-4.53%) | $11.74 | $11.10 | 536,831 | $322.43 M |
| 05/31/2024 | $11.56 | $11.51 (-0.43%) | $11.70 | $11.26 | 1.07 M | $332.25 M |
| 05/30/2024 | $11.12 | $11.58 (4.14%) | $11.69 | $11.06 | 572,077 | $334.27 M |
| 05/29/2024 | $11.35 | $11.05 (-2.64%) | $11.44 | $11.04 | 497,202 | $318.97 M |
| 05/28/2024 | $11.79 | $11.56 (-1.95%) | $12.01 | $11.52 | 508,608 | $333.69 M |
| 05/24/2024 | $11.52 | $11.64 (1.04%) | $11.77 | $11.41 | 388,514 | $336.00 M |
| 05/23/2024 | $12.23 | $11.42 (-6.62%) | $12.25 | $11.41 | 553,623 | $329.65 M |
| 05/22/2024 | $11.51 | $12.14 (5.47%) | $12.42 | $11.48 | 872,240 | $350.43 M |
| 05/21/2024 | $11.36 | $11.49 (1.14%) | $11.55 | $11.26 | 448,194 | $331.67 M |
| 05/20/2024 | $11.45 | $11.61 (1.4%) | $11.83 | $11.40 | 611,422 | $335.13 M |
| 05/17/2024 | $11.54 | $11.37 (-1.47%) | $11.59 | $11.19 | 378,905 | $328.21 M |
| 05/16/2024 | $11.45 | $11.54 (0.79%) | $11.82 | $11.35 | 501,479 | $333.11 M |
| 05/15/2024 | $11.88 | $11.35 (-4.46%) | $11.94 | $11.15 | 945,062 | $327.63 M |
| 05/14/2024 | $11.77 | $11.62 (-1.27%) | $12.14 | $11.60 | 877,646 | $335.42 M |
| 05/13/2024 | $11.22 | $11.62 (3.57%) | $11.88 | $11.22 | 548,395 | $335.42 M |
| 05/10/2024 | $11.57 | $11.14 (-3.72%) | $11.59 | $11.05 | 555,815 | $321.57 M |
| 05/09/2024 | $11.27 | $11.44 (1.51%) | $11.44 | $11.07 | 473,247 | $330.23 M |
| 05/08/2024 | $11.23 | $11.25 (0.18%) | $11.80 | $11.05 | 1.25 M | $324.74 M |
| 05/07/2024 | $11.65 | $11.48 (-1.46%) | $11.81 | $11.41 | 1.12 M | $331.38 M |
| 05/06/2024 | $11.80 | $11.65 (-1.27%) | $11.94 | $11.63 | 595,445 | $336.29 M |
| 05/03/2024 | $11.97 | $11.64 (-2.76%) | $12.29 | $11.60 | 522,853 | $336.00 M |
| 05/02/2024 | $12.03 | $11.76 (-2.24%) | $12.05 | $11.53 | 602,311 | $339.46 M |
| 05/01/2024 | $11.79 | $11.73 (-0.51%) | $12.28 | $11.56 | 881,696 | $338.60 M |
| 04/30/2024 | $11.92 | $11.98 (0.5%) | $12.46 | $11.87 | 881,061 | $345.81 M |
| 04/29/2024 | $11.50 | $12.10 (5.22%) | $12.15 | $11.40 | 672,286 | $349.28 M |
| 04/26/2024 | $11.37 | $11.47 (0.88%) | $11.83 | $11.28 | 936,422 | $331.09 M |
| 04/25/2024 | $11.13 | $11.30 (1.53%) | $11.36 | $10.82 | 682,346 | $326.19 M |
| 04/24/2024 | $10.72 | $11.14 (3.92%) | $11.17 | $10.72 | 820,290 | $321.57 M |
| 04/23/2024 | $10.60 | $10.56 (-0.38%) | $10.89 | $10.51 | 634,218 | $304.82 M |
| 04/22/2024 | $10.44 | $10.59 (1.44%) | $10.75 | $10.19 | 914,225 | $305.69 M |
| 04/19/2024 | $10.81 | $10.36 (-4.16%) | $10.86 | $10.27 | 1.16 M | $299.05 M |
| 04/18/2024 | $11.11 | $10.82 (-2.61%) | $11.19 | $10.73 | 920,319 | $312.33 M |
| 04/17/2024 | $11.50 | $11.15 (-3.04%) | $11.62 | $11.14 | 807,372 | $321.86 M |
| 04/16/2024 | $11.50 | $11.59 (0.78%) | $11.77 | $11.21 | 828,006 | $334.56 M |
| 04/15/2024 | $11.66 | $11.55 (-0.94%) | $11.74 | $11.25 | 1.19 M | $333.40 M |
| 04/12/2024 | $11.65 | $11.70 (0.43%) | $11.90 | $11.32 | 845,104 | $337.73 M |
| 04/11/2024 | $11.67 | $11.83 (1.37%) | $12.32 | $11.55 | 1.12 M | $341.48 M |
| 04/10/2024 | $11.40 | $11.53 (1.14%) | $12.74 | $11.32 | 2.24 M | $332.82 M |
| 04/09/2024 | $11.78 | $11.78 (0%) | $12.07 | $11.55 | 1.38 M | $340.04 M |
| 04/08/2024 | $11.50 | $11.63 (1.13%) | $11.72 | $11.38 | 696,627 | $335.71 M |
| 04/05/2024 | $11.53 | $11.34 (-1.65%) | $11.62 | $11.29 | 674,926 | $327.34 M |
| 04/04/2024 | $11.80 | $11.51 (-2.46%) | $12.05 | $11.43 | 863,283 | $332.25 M |
| 04/03/2024 | $11.70 | $11.60 (-0.85%) | $11.95 | $11.53 | 762,519 | $334.85 M |
