Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $7.66 | $7.48 (-2.35%) | $7.83 | $7.43 | 422,908 | $716.93 M |
| 07/02/2024 | $7.85 | $7.60 (-3.18%) | $7.85 | $7.41 | 916,371 | $728.44 M |
| 07/01/2024 | $7.97 | $7.76 (-2.63%) | $8.11 | $7.74 | 1.04 M | $743.77 M |
| 06/28/2024 | $7.65 | $8.01 (4.71%) | $8.19 | $7.45 | 4.71 M | $767.73 M |
| 06/27/2024 | $7.35 | $7.54 (2.59%) | $7.75 | $7.00 | 2.00 M | $722.68 M |
| 06/26/2024 | $7.84 | $7.31 (-6.76%) | $7.95 | $7.30 | 1.76 M | $700.64 M |
| 06/25/2024 | $8.39 | $7.86 (-6.32%) | $8.48 | $7.86 | 895,859 | $753.36 M |
| 06/24/2024 | $8.55 | $8.45 (-1.17%) | $8.79 | $8.11 | 1.06 M | $809.90 M |
| 06/21/2024 | $7.98 | $8.52 (6.77%) | $8.65 | $7.98 | 4.47 M | $816.61 M |
| 06/20/2024 | $8.36 | $7.93 (-5.14%) | $8.40 | $7.92 | 1.21 M | $760.06 M |
| 06/18/2024 | $8.84 | $8.40 (-4.98%) | $8.91 | $8.34 | 722,203 | $805.11 M |
| 06/17/2024 | $8.69 | $8.86 (1.96%) | $9.03 | $8.65 | 622,564 | $849.20 M |
| 06/14/2024 | $9.14 | $8.77 (-4.05%) | $9.22 | $8.37 | 1.25 M | $840.58 M |
| 06/13/2024 | $9.44 | $9.29 (-1.59%) | $9.84 | $9.21 | 730,210 | $890.42 M |
| 06/12/2024 | $8.94 | $9.46 (5.82%) | $9.96 | $8.93 | 1.04 M | $906.71 M |
| 06/11/2024 | $8.38 | $8.68 (3.58%) | $8.84 | $8.25 | 1.19 M | $831.95 M |
| 06/10/2024 | $7.95 | $8.47 (6.54%) | $8.49 | $7.81 | 820,339 | $811.82 M |
| 06/07/2024 | $7.96 | $8.10 (1.76%) | $8.31 | $7.82 | 844,878 | $776.36 M |
| 06/06/2024 | $8.07 | $8.10 (0.37%) | $8.11 | $7.80 | 1.03 M | $776.36 M |
| 06/05/2024 | $7.70 | $8.07 (4.81%) | $8.30 | $7.45 | 1.19 M | $773.48 M |
| 06/04/2024 | $7.85 | $8.30 (5.73%) | $8.75 | $7.76 | 1.91 M | $795.53 M |
| 06/03/2024 | $8.06 | $7.92 (-1.74%) | $8.36 | $7.68 | 1.03 M | $759.11 M |
| 05/31/2024 | $7.84 | $7.90 (0.77%) | $8.02 | $7.64 | 984,707 | $757.19 M |
| 05/30/2024 | $8.09 | $7.78 (-3.83%) | $8.17 | $7.71 | 751,817 | $745.69 M |
| 05/29/2024 | $8.12 | $8.02 (-1.23%) | $8.19 | $7.94 | 1.33 M | $768.69 M |
| 05/28/2024 | $8.32 | $8.32 (0%) | $8.41 | $7.93 | 817,326 | $797.44 M |
| 05/24/2024 | $8.24 | $8.14 (-1.21%) | $8.35 | $7.85 | 757,495 | $780.19 M |
| 05/23/2024 | $9.01 | $8.18 (-9.21%) | $9.01 | $7.96 | 1.68 M | $784.03 M |
| 05/22/2024 | $8.92 | $8.93 (0.11%) | $9.12 | $8.83 | 571,420 | $855.91 M |
| 05/21/2024 | $8.91 | $8.95 (0.45%) | $9.06 | $8.72 | 419,178 | $857.83 M |
| 05/20/2024 | $8.58 | $8.94 (4.2%) | $9.10 | $8.51 | 508,819 | $856.87 M |
| 05/17/2024 | $9.06 | $8.63 (-4.75%) | $9.06 | $8.59 | 806,351 | $827.16 M |
| 05/16/2024 | $9.25 | $8.97 (-3.03%) | $9.26 | $8.85 | 596,671 | $859.75 M |
| 05/15/2024 | $9.18 | $9.20 (0.22%) | $9.66 | $9.17 | 801,798 | $881.79 M |
| 05/14/2024 | $8.87 | $9.09 (2.48%) | $9.10 | $8.85 | 715,506 | $871.25 M |
| 05/13/2024 | $8.60 | $8.70 (1.16%) | $8.83 | $8.60 | 915,185 | $833.87 M |
| 05/10/2024 | $9.09 | $8.71 (-4.18%) | $9.23 | $8.59 | 709,088 | $834.83 M |
| 05/09/2024 | $9.31 | $9.11 (-2.15%) | $9.33 | $9.04 | 591,601 | $735.15 M |
| 05/08/2024 | $9.17 | $9.03 (-1.53%) | $9.30 | $8.83 | 553,063 | $728.69 M |
| 05/07/2024 | $9.73 | $9.37 (-3.7%) | $9.83 | $9.34 | 522,538 | $756.13 M |
| 05/06/2024 | $9.41 | $9.59 (1.91%) | $9.74 | $9.19 | 589,571 | $773.88 M |
| 05/03/2024 | $9.19 | $9.22 (0.33%) | $9.35 | $8.90 | 646,026 | $744.02 M |
| 05/02/2024 | $8.87 | $8.86 (-0.11%) | $9.15 | $8.56 | 588,356 | $714.97 M |
| 05/01/2024 | $8.54 | $8.75 (2.46%) | $9.14 | $8.54 | 959,115 | $706.10 M |
| 04/30/2024 | $8.64 | $8.51 (-1.5%) | $8.77 | $8.42 | 564,483 | $686.73 M |
| 04/29/2024 | $8.35 | $8.53 (2.16%) | $8.66 | $8.35 | 590,480 | $688.34 M |
| 04/26/2024 | $8.32 | $8.26 (-0.72%) | $8.45 | $8.18 | 653,066 | $666.55 M |
| 04/25/2024 | $8.44 | $8.25 (-2.25%) | $8.46 | $8.04 | 1.01 M | $665.75 M |
| 04/24/2024 | $8.92 | $8.58 (-3.81%) | $9.11 | $8.54 | 871,176 | $692.38 M |
| 04/23/2024 | $9.31 | $8.92 (-4.19%) | $9.57 | $8.92 | 745,431 | $719.81 M |
| 04/22/2024 | $9.43 | $9.31 (-1.27%) | $9.78 | $9.12 | 580,198 | $751.29 M |
| 04/19/2024 | $8.89 | $9.08 (2.14%) | $9.10 | $8.78 | 1.01 M | $732.73 M |
| 04/18/2024 | $9.15 | $8.88 (-2.95%) | $9.34 | $8.86 | 675,448 | $716.59 M |
| 04/17/2024 | $9.44 | $9.16 (-2.97%) | $9.57 | $9.12 | 686,556 | $739.18 M |
| 04/16/2024 | $9.41 | $9.37 (-0.43%) | $9.56 | $9.25 | 548,713 | $756.13 M |
| 04/15/2024 | $10.03 | $9.49 (-5.38%) | $10.03 | $9.41 | 670,955 | $765.81 M |
| 04/12/2024 | $10.10 | $9.82 (-2.77%) | $10.18 | $9.65 | 722,277 | $792.44 M |
| 04/11/2024 | $10.59 | $10.14 (-4.25%) | $10.64 | $10.06 | 1.35 M | $818.26 M |
| 04/10/2024 | $10.53 | $10.54 (0.09%) | $10.60 | $10.34 | 1.03 M | $850.54 M |
| 04/09/2024 | $10.78 | $10.90 (1.11%) | $10.97 | $10.61 | 614,925 | $879.59 M |
| 04/08/2024 | $10.83 | $10.79 (-0.37%) | $10.93 | $10.65 | 337,381 | $870.72 M |
| 04/05/2024 | $10.54 | $10.76 (2.09%) | $10.84 | $10.25 | 408,168 | $868.30 M |
| 04/04/2024 | $10.82 | $10.65 (-1.57%) | $11.17 | $10.49 | 887,158 | $859.42 M |
