Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $8.54 | $8.69 (1.76%) | $8.72 | $8.54 | 585,172 | $2.06 B |
| 07/01/2024 | $8.62 | $8.55 (-0.81%) | $8.75 | $8.51 | 564,909 | $2.02 B |
| 06/28/2024 | $8.53 | $8.59 (0.7%) | $8.64 | $8.49 | 1.01 M | $2.03 B |
| 06/27/2024 | $8.51 | $8.48 (-0.35%) | $8.59 | $8.47 | 736,247 | $2.01 B |
| 06/26/2024 | $8.45 | $8.50 (0.59%) | $8.51 | $8.43 | 820,636 | $2.01 B |
| 06/25/2024 | $8.75 | $8.50 (-2.86%) | $8.77 | $8.48 | 768,433 | $2.01 B |
| 06/24/2024 | $8.38 | $8.76 (4.53%) | $8.83 | $8.38 | 1.01 M | $2.07 B |
| 06/21/2024 | $8.48 | $8.35 (-1.53%) | $8.48 | $8.32 | 1.70 M | $1.98 B |
| 06/20/2024 | $8.41 | $8.42 (0.12%) | $8.52 | $8.39 | 819,986 | $1.99 B |
| 06/18/2024 | $8.52 | $8.43 (-1.06%) | $8.61 | $8.42 | 602,239 | $2.00 B |
| 06/17/2024 | $8.52 | $8.53 (0.12%) | $8.57 | $8.38 | 1.00 M | $2.02 B |
| 06/14/2024 | $8.60 | $8.50 (-1.16%) | $8.63 | $8.47 | 726,780 | $2.01 B |
| 06/13/2024 | $8.65 | $8.61 (-0.46%) | $8.73 | $8.46 | 860,634 | $2.04 B |
| 06/12/2024 | $8.70 | $8.67 (-0.34%) | $8.85 | $8.60 | 1.17 M | $2.05 B |
| 06/11/2024 | $8.90 | $8.69 (-2.36%) | $8.90 | $8.68 | 891,528 | $2.06 B |
| 06/10/2024 | $8.95 | $8.95 (0%) | $9.04 | $8.84 | 824,754 | $2.12 B |
| 06/07/2024 | $9.09 | $8.98 (-1.21%) | $9.17 | $8.95 | 1.09 M | $2.13 B |
| 06/06/2024 | $9.14 | $9.15 (0.11%) | $9.29 | $9.09 | 870,154 | $2.17 B |
| 06/05/2024 | $9.03 | $9.15 (1.33%) | $9.15 | $8.88 | 790,763 | $2.17 B |
| 06/04/2024 | $9.17 | $8.99 (-1.96%) | $9.25 | $8.96 | 835,526 | $2.13 B |
| 06/03/2024 | $9.11 | $9.23 (1.32%) | $9.38 | $9.10 | 899,799 | $2.18 B |
| 05/31/2024 | $8.81 | $9.08 (3.06%) | $9.14 | $8.79 | 1.07 M | $2.15 B |
| 05/30/2024 | $8.76 | $8.81 (0.57%) | $8.94 | $8.76 | 628,072 | $2.09 B |
| 05/29/2024 | $8.82 | $8.79 (-0.34%) | $8.90 | $8.78 | 511,149 | $2.08 B |
| 05/28/2024 | $9.01 | $8.90 (-1.22%) | $9.04 | $8.82 | 1.11 M | $2.11 B |
| 05/24/2024 | $8.90 | $9.01 (1.24%) | $9.15 | $8.90 | 611,671 | $2.13 B |
| 05/23/2024 | $8.93 | $8.88 (-0.56%) | $9.03 | $8.85 | 685,190 | $2.10 B |
| 05/22/2024 | $9.08 | $8.93 (-1.65%) | $9.13 | $8.91 | 985,683 | $2.11 B |
| 05/21/2024 | $9.32 | $9.10 (-2.36%) | $9.32 | $9.01 | 1.26 M | $2.15 B |
| 05/20/2024 | $9.55 | $9.31 (-2.51%) | $9.55 | $9.30 | 899,288 | $2.20 B |
| 05/17/2024 | $9.46 | $9.47 (0.11%) | $9.57 | $9.40 | 955,757 | $2.24 B |
| 05/16/2024 | $9.63 | $9.47 (-1.66%) | $9.69 | $9.39 | 1.17 M | $2.24 B |
| 05/15/2024 | $9.43 | $9.59 (1.7%) | $9.60 | $9.32 | 2.26 M | $2.27 B |
| 05/14/2024 | $9.41 | $9.37 (-0.43%) | $9.48 | $9.32 | 865,972 | $2.22 B |
| 05/13/2024 | $9.30 | $9.34 (0.43%) | $9.45 | $9.26 | 992,488 | $2.21 B |
| 05/10/2024 | $9.51 | $9.30 (-2.21%) | $9.51 | $9.27 | 820,663 | $2.20 B |
| 05/09/2024 | $9.35 | $9.47 (1.28%) | $9.51 | $9.30 | 713,055 | $2.24 B |
| 05/08/2024 | $9.22 | $9.38 (1.74%) | $9.40 | $9.17 | 760,346 | $2.22 B |
| 05/07/2024 | $9.36 | $9.35 (-0.11%) | $9.43 | $9.25 | 834,838 | $2.21 B |
| 05/06/2024 | $9.53 | $9.35 (-1.89%) | $9.56 | $9.32 | 746,089 | $2.21 B |
| 05/03/2024 | $9.78 | $9.49 (-2.97%) | $9.82 | $9.41 | 960,572 | $2.25 B |
| 05/02/2024 | $9.47 | $9.76 (3.06%) | $9.81 | $9.44 | 781,832 | $2.31 B |
| 05/01/2024 | $9.52 | $9.39 (-1.37%) | $9.67 | $9.36 | 892,780 | $2.22 B |
| 04/30/2024 | $9.73 | $9.56 (-1.75%) | $9.73 | $9.41 | 892,735 | $2.26 B |
| 04/29/2024 | $9.80 | $9.75 (-0.51%) | $9.93 | $9.58 | 1.73 M | $2.31 B |
| 04/26/2024 | $9.86 | $9.83 (-0.3%) | $9.94 | $9.78 | 1.16 M | $2.33 B |
| 04/25/2024 | $9.33 | $9.88 (5.89%) | $9.99 | $8.79 | 3.99 M | $2.34 B |
| 04/24/2024 | $9.76 | $9.85 (0.92%) | $9.90 | $9.75 | 700,828 | $2.33 B |
| 04/23/2024 | $9.62 | $9.73 (1.14%) | $9.76 | $9.53 | 542,150 | $2.30 B |
| 04/22/2024 | $9.41 | $9.57 (1.7%) | $9.61 | $9.34 | 618,524 | $2.26 B |
| 04/19/2024 | $9.25 | $9.35 (1.08%) | $9.38 | $9.25 | 803,037 | $2.21 B |
| 04/18/2024 | $9.15 | $9.26 (1.2%) | $9.27 | $9.13 | 622,746 | $2.19 B |
| 04/17/2024 | $9.25 | $9.14 (-1.19%) | $9.34 | $9.14 | 562,286 | $2.16 B |
| 04/16/2024 | $9.27 | $9.23 (-0.43%) | $9.37 | $9.18 | 604,357 | $2.18 B |
| 04/15/2024 | $9.53 | $9.33 (-2.1%) | $9.69 | $9.27 | 735,217 | $2.21 B |
| 04/12/2024 | $9.81 | $9.50 (-3.16%) | $9.87 | $9.45 | 880,474 | $2.25 B |
| 04/11/2024 | $9.89 | $9.85 (-0.4%) | $9.94 | $9.78 | 630,514 | $2.33 B |
| 04/10/2024 | $9.84 | $9.93 (0.91%) | $9.98 | $9.72 | 1.58 M | $2.35 B |
| 04/09/2024 | $9.91 | $10.00 (0.91%) | $10.05 | $9.74 | 1.87 M | $2.37 B |
| 04/08/2024 | $9.90 | $9.84 (-0.61%) | $10.01 | $9.81 | 753,142 | $2.33 B |
| 04/05/2024 | $9.63 | $9.80 (1.77%) | $9.89 | $9.53 | 546,821 | $2.32 B |
| 04/04/2024 | $9.91 | $9.67 (-2.42%) | $10.00 | $9.63 | 707,027 | $2.29 B |
| 04/03/2024 | $9.82 | $9.87 (0.51%) | $9.98 | $9.82 | 631,808 | $2.34 B |
