Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $10.98 | $10.84 (-1.28%) | $11.04 | $10.76 | 190,988 | $512.10 M |
| 07/01/2024 | $11.01 | $10.96 (-0.45%) | $11.16 | $10.67 | 488,546 | $517.77 M |
| 06/28/2024 | $11.39 | $10.93 (-4.04%) | $11.41 | $10.89 | 1.02 M | $516.36 M |
| 06/27/2024 | $11.24 | $11.25 (0.09%) | $11.35 | $11.17 | 210,151 | $531.47 M |
| 06/26/2024 | $11.00 | $11.21 (1.91%) | $11.29 | $11.00 | 278,806 | $529.58 M |
| 06/25/2024 | $11.23 | $11.06 (-1.51%) | $11.24 | $11.02 | 203,592 | $522.50 M |
| 06/24/2024 | $11.93 | $11.27 (-5.53%) | $11.93 | $11.27 | 132,716 | $532.42 M |
| 06/21/2024 | $11.95 | $11.93 (-0.17%) | $12.06 | $11.80 | 503,523 | $563.60 M |
| 06/20/2024 | $12.05 | $11.90 (-1.24%) | $12.11 | $11.81 | 161,665 | $562.18 M |
| 06/18/2024 | $12.12 | $12.11 (-0.08%) | $12.13 | $11.87 | 166,441 | $572.10 M |
| 06/17/2024 | $11.73 | $12.01 (2.39%) | $12.03 | $11.69 | 177,582 | $567.38 M |
| 06/14/2024 | $11.93 | $11.79 (-1.17%) | $11.99 | $11.75 | 140,213 | $556.98 M |
| 06/13/2024 | $12.26 | $12.12 (-1.14%) | $12.26 | $11.99 | 143,656 | $572.57 M |
| 06/12/2024 | $12.34 | $12.26 (-0.65%) | $12.58 | $12.24 | 149,384 | $579.19 M |
| 06/11/2024 | $12.00 | $12.05 (0.42%) | $12.12 | $11.80 | 143,104 | $569.27 M |
| 06/10/2024 | $11.65 | $12.06 (3.52%) | $12.09 | $11.43 | 181,410 | $569.74 M |
| 06/07/2024 | $11.87 | $11.77 (-0.84%) | $12.24 | $11.75 | 184,027 | $556.04 M |
| 06/06/2024 | $12.33 | $12.04 (-2.35%) | $12.39 | $12.00 | 189,211 | $568.79 M |
| 06/05/2024 | $12.20 | $12.45 (2.05%) | $12.46 | $12.11 | 123,930 | $588.16 M |
| 06/04/2024 | $12.52 | $12.13 (-3.12%) | $12.52 | $11.96 | 180,153 | $573.05 M |
| 06/03/2024 | $13.29 | $12.65 (-4.82%) | $13.29 | $12.52 | 216,501 | $597.61 M |
| 05/31/2024 | $13.22 | $13.15 (-0.53%) | $13.34 | $12.89 | 175,515 | $621.23 M |
| 05/30/2024 | $12.86 | $13.14 (2.18%) | $13.24 | $12.80 | 146,851 | $620.76 M |
| 05/29/2024 | $12.91 | $12.81 (-0.77%) | $13.06 | $12.80 | 142,096 | $605.17 M |
| 05/28/2024 | $13.25 | $13.11 (-1.06%) | $13.28 | $12.96 | 98,061 | $619.34 M |
| 05/24/2024 | $13.14 | $13.18 (0.3%) | $13.38 | $13.03 | 114,480 | $622.65 M |
| 05/23/2024 | $13.16 | $13.04 (-0.91%) | $13.16 | $12.89 | 161,957 | $616.04 M |
| 05/22/2024 | $13.18 | $13.10 (-0.61%) | $13.36 | $13.00 | 117,081 | $618.87 M |
| 05/21/2024 | $13.12 | $13.23 (0.84%) | $13.32 | $12.96 | 75,832 | $625.01 M |
| 05/20/2024 | $13.15 | $13.23 (0.61%) | $13.44 | $13.15 | 182,301 | $625.01 M |
| 05/17/2024 | $13.14 | $13.18 (0.3%) | $13.32 | $13.01 | 186,498 | $622.65 M |
| 05/16/2024 | $13.23 | $13.12 (-0.83%) | $13.42 | $13.07 | 182,801 | $619.82 M |
| 05/15/2024 | $13.32 | $13.27 (-0.38%) | $13.39 | $13.12 | 138,592 | $626.90 M |
| 05/14/2024 | $13.46 | $13.10 (-2.67%) | $13.46 | $13.02 | 184,990 | $618.87 M |
| 05/13/2024 | $13.41 | $13.24 (-1.27%) | $13.49 | $13.15 | 206,446 | $625.48 M |
| 05/10/2024 | $13.33 | $13.41 (0.6%) | $13.45 | $13.06 | 199,916 | $633.52 M |
| 05/09/2024 | $12.80 | $13.36 (4.37%) | $13.43 | $12.79 | 198,249 | $631.15 M |
| 05/08/2024 | $12.61 | $12.85 (1.9%) | $12.92 | $12.61 | 232,500 | $607.06 M |
| 05/07/2024 | $12.71 | $12.79 (0.63%) | $12.86 | $12.56 | 263,473 | $604.23 M |
| 05/06/2024 | $12.24 | $12.62 (3.1%) | $12.73 | $12.17 | 148,769 | $596.19 M |
| 05/03/2024 | $12.33 | $12.14 (-1.54%) | $12.92 | $11.76 | 240,222 | $573.52 M |
| 05/02/2024 | $11.48 | $11.56 (0.7%) | $11.68 | $11.32 | 210,820 | $546.12 M |
| 05/01/2024 | $11.42 | $11.36 (-0.53%) | $11.74 | $11.19 | 174,210 | $536.67 M |
| 04/30/2024 | $11.36 | $11.39 (0.26%) | $11.61 | $11.31 | 185,755 | $538.09 M |
| 04/29/2024 | $11.57 | $11.53 (-0.35%) | $11.64 | $11.43 | 113,949 | $544.70 M |
| 04/26/2024 | $11.38 | $11.56 (1.58%) | $11.75 | $11.38 | 105,067 | $546.12 M |
| 04/25/2024 | $10.87 | $11.28 (3.77%) | $11.30 | $10.81 | 230,310 | $532.89 M |
| 04/24/2024 | $10.96 | $11.00 (0.36%) | $11.08 | $10.80 | 191,373 | $519.66 M |
| 04/23/2024 | $10.77 | $10.95 (1.67%) | $11.21 | $10.77 | 173,460 | $517.30 M |
| 04/22/2024 | $10.90 | $10.77 (-1.19%) | $10.90 | $10.53 | 172,649 | $508.80 M |
| 04/19/2024 | $10.64 | $10.87 (2.16%) | $11.18 | $10.64 | 202,469 | $513.52 M |
| 04/18/2024 | $11.24 | $10.69 (-4.89%) | $11.28 | $10.63 | 388,831 | $505.02 M |
| 04/17/2024 | $11.39 | $11.25 (-1.23%) | $11.53 | $11.22 | 164,416 | $531.47 M |
| 04/16/2024 | $11.26 | $11.32 (0.53%) | $11.65 | $11.11 | 172,281 | $534.78 M |
| 04/15/2024 | $11.72 | $11.36 (-3.07%) | $11.85 | $11.30 | 163,473 | $536.67 M |
| 04/12/2024 | $11.81 | $11.67 (-1.19%) | $12.02 | $11.55 | 122,297 | $551.31 M |
| 04/11/2024 | $12.06 | $11.90 (-1.33%) | $12.06 | $11.73 | 117,463 | $562.18 M |
| 04/10/2024 | $11.87 | $11.96 (0.76%) | $12.00 | $11.67 | 222,337 | $565.01 M |
| 04/09/2024 | $12.42 | $12.22 (-1.61%) | $12.59 | $12.13 | 163,580 | $577.30 M |
| 04/08/2024 | $12.56 | $12.34 (-1.75%) | $12.68 | $12.34 | 167,660 | $582.97 M |
| 04/05/2024 | $12.27 | $12.45 (1.47%) | $12.68 | $12.05 | 139,265 | $588.16 M |
| 04/04/2024 | $13.06 | $12.33 (-5.59%) | $13.13 | $12.25 | 118,057 | $582.49 M |
| 04/03/2024 | $12.45 | $12.84 (3.13%) | $13.04 | $12.45 | 161,731 | $606.59 M |
