Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $9.38 | $9.39 (0.11%) | $9.41 | $9.28 | 23,542 | |
| 07/01/2024 | $9.66 | $9.34 (-3.31%) | $9.83 | $9.30 | 799,043 | $411.60 M |
| 06/28/2024 | $9.18 | $9.66 (5.23%) | $9.90 | $9.18 | 1.42 M | $425.70 M |
| 06/27/2024 | $9.64 | $9.18 (-4.77%) | $9.65 | $8.84 | 1.83 M | $404.54 M |
| 06/26/2024 | $9.41 | $9.60 (2.02%) | $9.65 | $9.23 | 1.53 M | $423.05 M |
| 06/25/2024 | $10.31 | $9.51 (-7.76%) | $10.35 | $9.48 | 1.84 M | $419.09 M |
| 06/24/2024 | $10.67 | $10.31 (-3.37%) | $10.88 | $10.31 | 2.26 M | $454.34 M |
| 06/21/2024 | $10.33 | $10.94 (5.91%) | $11.00 | $9.90 | 23.47 M | $482.10 M |
| 06/20/2024 | $9.81 | $10.35 (5.5%) | $10.38 | $9.81 | 2.47 M | $456.10 M |
| 06/18/2024 | $10.20 | $9.82 (-3.73%) | $10.24 | $9.46 | 7.94 M | $432.75 M |
| 06/17/2024 | $13.37 | $10.19 (-23.78%) | $13.50 | $9.88 | 8.58 M | $449.05 M |
| 06/14/2024 | $15.59 | $15.71 (0.77%) | $16.38 | $15.59 | 812,672 | $692.31 M |
| 06/13/2024 | $15.71 | $15.63 (-0.51%) | $16.23 | $15.52 | 529,212 | $688.78 M |
| 06/12/2024 | $17.50 | $15.90 (-9.14%) | $17.50 | $15.88 | 772,393 | $700.68 M |
| 06/11/2024 | $16.79 | $16.95 (0.95%) | $17.29 | $16.62 | 939,802 | $746.95 M |
| 06/10/2024 | $17.05 | $16.88 (-1%) | $17.32 | $16.38 | 892,055 | $743.87 M |
| 06/07/2024 | $17.19 | $17.25 (0.35%) | $17.73 | $16.97 | 458,109 | $760.17 M |
| 06/06/2024 | $17.09 | $17.50 (2.4%) | $17.64 | $16.66 | 690,890 | $771.19 M |
| 06/05/2024 | $17.86 | $17.28 (-3.25%) | $17.96 | $17.25 | 649,698 | $761.50 M |
| 06/04/2024 | $17.96 | $18.01 (0.28%) | $18.58 | $17.96 | 619,006 | $793.66 M |
| 06/03/2024 | $17.69 | $18.32 (3.56%) | $18.49 | $17.49 | 682,120 | $807.33 M |
| 05/31/2024 | $17.04 | $17.34 (1.76%) | $17.63 | $16.96 | 557,268 | $764.14 M |
| 05/30/2024 | $16.54 | $16.88 (2.06%) | $17.22 | $16.31 | 549,253 | $743.87 M |
| 05/29/2024 | $16.55 | $16.25 (-1.81%) | $16.61 | $15.74 | 446,657 | $716.11 M |
| 05/28/2024 | $16.53 | $17.06 (3.21%) | $17.30 | $16.36 | 486,895 | $751.80 M |
| 05/24/2024 | $16.69 | $16.43 (-1.56%) | $16.69 | $16.08 | 651,652 | $724.04 M |
| 05/23/2024 | $17.90 | $16.50 (-7.82%) | $17.96 | $16.30 | 949,262 | $727.12 M |
| 05/22/2024 | $16.32 | $17.92 (9.8%) | $18.03 | $16.15 | 1.07 M | $789.70 M |
| 05/21/2024 | $16.08 | $16.50 (2.61%) | $16.82 | $15.98 | 1.02 M | $727.12 M |
| 05/20/2024 | $15.66 | $16.14 (3.07%) | $16.33 | $15.45 | 1.10 M | $711.26 M |
| 05/17/2024 | $15.89 | $15.61 (-1.76%) | $15.95 | $14.98 | 993,755 | $687.90 M |
| 05/16/2024 | $15.09 | $15.96 (5.77%) | $16.10 | $14.83 | 854,690 | $703.33 M |
| 05/15/2024 | $16.00 | $15.15 (-5.31%) | $16.00 | $14.37 | 1.49 M | $667.63 M |
| 05/14/2024 | $15.62 | $15.83 (1.34%) | $16.29 | $15.15 | 1.26 M | $697.60 M |
| 05/13/2024 | $13.57 | $15.23 (12.23%) | $15.62 | $13.46 | 1.60 M | $671.16 M |
| 05/10/2024 | $11.66 | $13.24 (13.55%) | $13.27 | $11.66 | 1.19 M | $583.46 M |
| 05/09/2024 | $13.29 | $13.73 (3.31%) | $13.74 | $13.19 | 956,824 | $605.05 M |
| 05/08/2024 | $12.51 | $13.28 (6.16%) | $13.29 | $12.41 | 721,616 | $585.22 M |
| 05/07/2024 | $12.50 | $12.76 (2.08%) | $12.81 | $12.44 | 535,697 | $562.31 M |
| 05/06/2024 | $12.00 | $12.52 (4.33%) | $12.55 | $11.96 | 460,631 | $550.27 M |
| 05/03/2024 | $11.80 | $11.85 (0.42%) | $11.92 | $11.74 | 384,328 | $520.82 M |
| 05/02/2024 | $11.21 | $11.54 (2.94%) | $11.67 | $11.03 | 366,945 | $507.19 M |
| 05/01/2024 | $10.67 | $11.05 (3.56%) | $11.32 | $10.58 | 389,080 | $485.66 M |
| 04/30/2024 | $10.73 | $10.62 (-1.03%) | $10.90 | $10.50 | 455,880 | $466.76 M |
| 04/29/2024 | $10.94 | $10.93 (-0.09%) | $11.37 | $10.85 | 375,099 | $480.38 M |
| 04/26/2024 | $11.40 | $10.83 (-5%) | $11.46 | $10.73 | 322,467 | $475.99 M |
| 04/25/2024 | $11.41 | $11.33 (-0.7%) | $11.42 | $11.22 | 552,491 | $497.96 M |
| 04/24/2024 | $11.47 | $11.50 (0.26%) | $11.66 | $11.33 | 316,798 | $505.44 M |
| 04/23/2024 | $10.88 | $11.57 (6.34%) | $11.69 | $10.88 | 530,137 | $508.51 M |
| 04/22/2024 | $10.87 | $10.95 (0.74%) | $11.08 | $10.82 | 332,643 | $481.26 M |
| 04/19/2024 | $10.54 | $10.92 (3.61%) | $10.99 | $10.54 | 305,953 | $479.94 M |
| 04/18/2024 | $10.31 | $10.60 (2.81%) | $11.25 | $10.16 | 628,220 | $465.88 M |
| 04/17/2024 | $10.37 | $10.25 (-1.16%) | $10.53 | $10.20 | 444,218 | $450.50 M |
| 04/16/2024 | $10.20 | $10.02 (-1.76%) | $10.27 | $9.87 | 564,093 | $440.39 M |
| 04/15/2024 | $10.65 | $10.25 (-3.76%) | $10.77 | $10.22 | 494,876 | $450.50 M |
| 04/12/2024 | $10.82 | $10.58 (-2.22%) | $10.92 | $10.45 | 444,270 | $465.00 M |
| 04/11/2024 | $10.92 | $10.96 (0.37%) | $11.13 | $10.66 | 399,695 | $481.70 M |
| 04/10/2024 | $11.03 | $10.85 (-1.63%) | $11.03 | $10.39 | 565,158 | $476.87 M |
| 04/09/2024 | $11.24 | $11.33 (0.8%) | $11.53 | $11.18 | 330,547 | $497.96 M |
| 04/08/2024 | $11.55 | $11.26 (-2.51%) | $11.68 | $11.18 | 439,805 | $494.89 M |
| 04/05/2024 | $11.64 | $11.50 (-1.2%) | $11.74 | $11.32 | 335,125 | $505.44 M |
| 04/04/2024 | $11.93 | $11.71 (-1.84%) | $12.25 | $11.65 | 416,435 | $514.67 M |
| 04/03/2024 | $11.50 | $11.71 (1.83%) | $11.85 | $11.39 | 523,196 | $514.67 M |
| 04/02/2024 | $11.65 | $11.56 (-0.77%) | $11.75 | $11.34 | 554,554 | $508.07 M |
