Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $11.77 | $12.12 (2.97%) | $12.24 | $11.71 | 373,286 | $124.94 M |
| 07/02/2024 | $12.22 | $11.70 (-4.26%) | $12.22 | $11.50 | 608,084 | $120.61 M |
| 07/01/2024 | $11.92 | $12.20 (2.35%) | $12.28 | $11.79 | 920,755 | $125.77 M |
| 06/28/2024 | $11.84 | $12.10 (2.2%) | $12.27 | $11.54 | 8.62 M | $124.74 M |
| 06/27/2024 | $12.20 | $11.97 (-1.89%) | $12.51 | $11.91 | 1.11 M | $123.40 M |
| 06/26/2024 | $11.50 | $12.03 (4.61%) | $12.08 | $11.07 | 900,357 | $124.02 M |
| 06/25/2024 | $11.89 | $11.54 (-2.94%) | $12.09 | $11.31 | 1.00 M | $118.96 M |
| 06/24/2024 | $12.43 | $11.94 (-3.94%) | $12.48 | $11.68 | 1.36 M | $123.09 M |
| 06/21/2024 | $12.68 | $12.44 (-1.89%) | $12.99 | $12.11 | 3.39 M | $128.24 M |
| 06/20/2024 | $13.20 | $12.58 (-4.7%) | $13.32 | $12.27 | 1.33 M | $129.69 M |
| 06/18/2024 | $13.15 | $13.28 (0.99%) | $13.47 | $12.80 | 970,522 | $136.90 M |
| 06/17/2024 | $14.95 | $13.15 (-12.04%) | $14.98 | $13.02 | 1.65 M | $135.56 M |
| 06/14/2024 | $15.74 | $14.92 (-5.21%) | $16.32 | $14.72 | 903,165 | $153.81 M |
| 06/13/2024 | $16.00 | $16.04 (0.25%) | $16.58 | $15.83 | 439,566 | $165.35 M |
| 06/12/2024 | $16.20 | $16.00 (-1.23%) | $16.76 | $15.98 | 724,940 | $164.94 M |
| 06/11/2024 | $15.99 | $15.70 (-1.81%) | $16.18 | $15.36 | 638,572 | $161.85 M |
| 06/10/2024 | $15.26 | $16.05 (5.18%) | $16.11 | $15.22 | 955,040 | $165.46 M |
| 06/07/2024 | $14.93 | $15.20 (1.81%) | $15.36 | $14.93 | 311,933 | $156.69 M |
| 06/06/2024 | $15.50 | $15.15 (-2.26%) | $15.50 | $14.62 | 534,106 | $156.18 M |
| 06/05/2024 | $14.22 | $15.55 (9.35%) | $15.73 | $14.07 | 870,027 | $160.30 M |
| 06/04/2024 | $14.47 | $14.16 (-2.14%) | $14.62 | $13.90 | 873,362 | $145.97 M |
| 06/03/2024 | $15.00 | $14.59 (-2.73%) | $15.59 | $14.31 | 821,195 | $150.41 M |
| 05/31/2024 | $15.32 | $14.94 (-2.48%) | $15.81 | $14.61 | 1.59 M | $154.01 M |
| 05/30/2024 | $14.63 | $14.71 (0.55%) | $15.43 | $14.46 | 769,695 | $151.64 M |
| 05/29/2024 | $14.32 | $14.62 (2.09%) | $14.65 | $14.21 | 660,828 | $150.72 M |
| 05/28/2024 | $14.45 | $14.62 (1.18%) | $14.99 | $14.24 | 712,436 | $150.72 M |
| 05/24/2024 | $14.26 | $14.22 (-0.28%) | $14.90 | $14.16 | 1.07 M | $146.59 M |
| 05/23/2024 | $14.73 | $14.34 (-2.65%) | $14.88 | $13.99 | 767,701 | $147.83 M |
| 05/22/2024 | $14.90 | $14.42 (-3.22%) | $15.45 | $14.39 | 1.17 M | $148.65 M |
| 05/21/2024 | $13.69 | $13.65 (-0.29%) | $14.14 | $13.52 | 604,460 | $140.72 M |
| 05/20/2024 | $13.96 | $13.80 (-1.15%) | $14.21 | $13.60 | 1.34 M | $142.26 M |
| 05/17/2024 | $14.27 | $13.83 (-3.08%) | $14.48 | $13.56 | 699,021 | $142.57 M |
| 05/16/2024 | $14.65 | $14.40 (-1.71%) | $14.82 | $14.24 | 811,105 | $148.45 M |
| 05/15/2024 | $14.93 | $14.80 (-0.87%) | $15.73 | $14.66 | 935,341 | $152.57 M |
| 05/14/2024 | $15.20 | $14.72 (-3.16%) | $15.65 | $14.29 | 1.13 M | $151.75 M |
| 05/13/2024 | $15.60 | $15.61 (0.06%) | $16.79 | $15.55 | 833,149 | $160.92 M |
| 05/10/2024 | $15.69 | $15.50 (-1.21%) | $15.89 | $14.88 | 1.05 M | $340.23 M |
| 05/09/2024 | $15.70 | $15.48 (-1.4%) | $15.84 | $15.24 | 344,517 | $188.89 M |
| 05/08/2024 | $15.21 | $15.70 (3.22%) | $15.90 | $15.12 | 505,028 | $191.58 M |
| 05/07/2024 | $15.47 | $15.33 (-0.9%) | $15.61 | $15.02 | 342,932 | $187.06 M |
| 05/06/2024 | $15.75 | $15.46 (-1.84%) | $16.18 | $15.12 | 492,494 | $188.65 M |
| 05/03/2024 | $15.26 | $15.75 (3.21%) | $16.05 | $15.10 | 729,276 | $192.19 M |
| 05/02/2024 | $14.79 | $14.97 (1.22%) | $15.02 | $14.39 | 817,949 | $182.67 M |
| 05/01/2024 | $13.95 | $14.69 (5.3%) | $15.26 | $13.92 | 805,736 | $179.25 M |
| 04/30/2024 | $14.26 | $14.06 (-1.4%) | $14.36 | $13.81 | 1.54 M | $171.56 M |
| 04/29/2024 | $13.71 | $13.82 (0.8%) | $14.15 | $13.70 | 786,933 | $168.64 M |
| 04/26/2024 | $14.28 | $13.73 (-3.85%) | $14.39 | $13.70 | 967,621 | $167.54 M |
| 04/25/2024 | $14.20 | $14.26 (0.42%) | $14.61 | $13.82 | 737,149 | $174.01 M |
| 04/24/2024 | $14.76 | $14.27 (-3.32%) | $14.92 | $14.20 | 555,483 | $174.13 M |
| 04/23/2024 | $15.32 | $14.66 (-4.31%) | $15.65 | $14.64 | 891,857 | $178.89 M |
| 04/22/2024 | $16.06 | $15.28 (-4.86%) | $16.06 | $15.06 | 1.32 M | $186.45 M |
| 04/19/2024 | $17.26 | $15.48 (-10.31%) | $17.60 | $15.42 | 2.10 M | $188.89 M |
| 04/18/2024 | $17.34 | $17.18 (-0.92%) | $17.97 | $17.15 | 852,764 | $209.64 M |
| 04/17/2024 | $18.50 | $17.38 (-6.05%) | $18.56 | $17.38 | 959,246 | $212.08 M |
| 04/16/2024 | $18.87 | $18.40 (-2.49%) | $19.07 | $18.16 | 881,761 | $224.52 M |
| 04/15/2024 | $21.72 | $18.85 (-13.21%) | $21.72 | $18.83 | 719,028 | $230.01 M |
| 04/12/2024 | $20.55 | $20.58 (0.15%) | $21.03 | $20.31 | 305,366 | $251.12 M |
| 04/11/2024 | $20.47 | $21.02 (2.69%) | $21.25 | $20.34 | 374,799 | $256.49 M |
| 04/10/2024 | $20.16 | $20.33 (0.84%) | $20.43 | $19.63 | 421,196 | $248.07 M |
| 04/09/2024 | $20.13 | $20.48 (1.74%) | $21.05 | $19.97 | 521,485 | $249.90 M |
| 04/08/2024 | $20.31 | $20.14 (-0.84%) | $20.47 | $19.58 | 735,827 | $245.76 M |
| 04/05/2024 | $20.17 | $20.26 (0.45%) | $20.86 | $19.87 | 481,900 | $247.22 M |
| 04/04/2024 | $21.55 | $20.26 (-5.99%) | $22.03 | $20.25 | 671,305 | $247.22 M |
