Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $9.27 | $9.59 (3.45%) | $9.60 | $9.02 | 355,651 | $511.84 M |
| 07/01/2024 | $9.62 | $9.21 (-4.26%) | $9.76 | $9.10 | 398,873 | $491.56 M |
| 06/28/2024 | $9.47 | $9.65 (1.9%) | $9.77 | $9.34 | 1.31 M | $515.04 M |
| 06/27/2024 | $9.07 | $9.47 (4.41%) | $9.47 | $8.92 | 312,459 | $505.43 M |
| 06/26/2024 | $8.70 | $9.06 (4.14%) | $9.19 | $8.69 | 303,077 | $483.55 M |
| 06/25/2024 | $8.07 | $8.78 (8.8%) | $8.79 | $8.07 | 262,735 | $468.61 M |
| 06/24/2024 | $7.78 | $8.07 (3.73%) | $8.23 | $7.71 | 298,038 | $430.71 M |
| 06/21/2024 | $7.59 | $7.57 (-0.26%) | $7.79 | $7.46 | 328,830 | $404.03 M |
| 06/20/2024 | $7.12 | $7.57 (6.32%) | $7.59 | $7.05 | 303,024 | $404.03 M |
| 06/18/2024 | $7.32 | $7.17 (-2.05%) | $7.47 | $7.16 | 159,873 | $382.68 M |
| 06/17/2024 | $7.25 | $7.32 (0.97%) | $7.34 | $7.05 | 190,752 | $390.68 M |
| 06/14/2024 | $7.23 | $7.29 (0.83%) | $7.31 | $7.00 | 402,578 | $389.08 M |
| 06/13/2024 | $7.57 | $7.35 (-2.91%) | $7.63 | $7.14 | 287,643 | $392.29 M |
| 06/12/2024 | $7.42 | $7.54 (1.62%) | $7.78 | $7.42 | 274,968 | $402.43 M |
| 06/11/2024 | $7.33 | $7.26 (-0.95%) | $7.41 | $7.25 | 141,764 | $387.48 M |
| 06/10/2024 | $7.47 | $7.42 (-0.67%) | $7.64 | $7.23 | 225,076 | $396.02 M |
| 06/07/2024 | $7.44 | $7.51 (0.94%) | $7.68 | $7.37 | 230,880 | $400.83 M |
| 06/06/2024 | $7.96 | $7.57 (-4.9%) | $8.16 | $7.56 | 184,294 | $404.03 M |
| 06/05/2024 | $7.81 | $8.06 (3.2%) | $8.06 | $7.74 | 195,305 | $430.18 M |
| 06/04/2024 | $7.61 | $7.81 (2.63%) | $7.85 | $7.54 | 281,093 | $416.84 M |
| 06/03/2024 | $7.78 | $7.63 (-1.93%) | $7.81 | $7.49 | 394,838 | $407.23 M |
| 05/31/2024 | $7.73 | $7.74 (0.13%) | $7.84 | $7.52 | 198,228 | $413.10 M |
| 05/30/2024 | $7.77 | $7.66 (-1.42%) | $7.89 | $7.61 | 192,857 | $408.83 M |
| 05/29/2024 | $7.72 | $7.76 (0.52%) | $7.94 | $7.67 | 279,342 | $414.17 M |
| 05/28/2024 | $8.19 | $7.91 (-3.42%) | $8.23 | $7.84 | 249,267 | $422.17 M |
| 05/24/2024 | $8.09 | $8.14 (0.62%) | $8.23 | $8.02 | 228,763 | $434.45 M |
| 05/23/2024 | $8.42 | $8.09 (-3.92%) | $8.48 | $7.90 | 416,995 | $431.78 M |
| 05/22/2024 | $8.25 | $8.46 (2.55%) | $8.62 | $8.23 | 691,592 | $451.53 M |
| 05/21/2024 | $7.71 | $8.04 (4.28%) | $8.09 | $7.59 | 190,638 | $429.11 M |
| 05/20/2024 | $7.48 | $7.75 (3.61%) | $7.80 | $7.47 | 149,893 | $413.63 M |
| 05/17/2024 | $7.59 | $7.50 (-1.19%) | $7.63 | $7.40 | 223,023 | $400.29 M |
| 05/16/2024 | $7.38 | $7.57 (2.57%) | $7.65 | $7.22 | 271,066 | $404.03 M |
| 05/15/2024 | $7.58 | $7.40 (-2.37%) | $7.71 | $7.34 | 205,193 | $394.95 M |
| 05/14/2024 | $7.81 | $7.54 (-3.46%) | $7.94 | $7.53 | 193,137 | $402.43 M |
| 05/13/2024 | $7.30 | $7.66 (4.93%) | $7.68 | $7.28 | 185,970 | $408.83 M |
| 05/10/2024 | $7.37 | $7.27 (-1.36%) | $7.39 | $7.11 | 169,524 | $388.02 M |
| 05/09/2024 | $7.19 | $7.35 (2.23%) | $7.39 | $7.16 | 200,499 | $392.29 M |
| 05/08/2024 | $7.15 | $7.20 (0.7%) | $7.25 | $7.04 | 150,086 | $384.28 M |
| 05/07/2024 | $7.38 | $7.21 (-2.3%) | $7.55 | $7.16 | 241,186 | $384.81 M |
| 05/06/2024 | $7.34 | $7.39 (0.68%) | $7.47 | $7.28 | 377,903 | $394.42 M |
| 05/03/2024 | $7.73 | $7.34 (-5.05%) | $7.86 | $7.32 | 243,408 | $391.75 M |
| 05/02/2024 | $7.60 | $7.54 (-0.79%) | $7.72 | $7.42 | 269,073 | $402.43 M |
| 05/01/2024 | $7.32 | $7.40 (1.09%) | $7.72 | $7.12 | 386,452 | $394.95 M |
| 04/30/2024 | $7.30 | $7.34 (0.55%) | $7.42 | $6.35 | 1.16 M | $391.75 M |
| 04/29/2024 | $7.33 | $7.30 (-0.41%) | $7.41 | $7.25 | 458,012 | $389.62 M |
| 04/26/2024 | $7.36 | $7.29 (-0.95%) | $7.45 | $7.17 | 223,353 | $389.08 M |
| 04/25/2024 | $7.50 | $7.33 (-2.27%) | $7.54 | $7.21 | 414,342 | $391.22 M |
| 04/24/2024 | $7.35 | $7.65 (4.08%) | $7.65 | $7.34 | 371,267 | $408.30 M |
| 04/23/2024 | $7.44 | $7.35 (-1.21%) | $7.92 | $7.23 | 687,543 | $392.29 M |
| 04/22/2024 | $7.25 | $7.25 (0%) | $7.52 | $7.13 | 243,219 | $386.95 M |
| 04/19/2024 | $7.43 | $7.22 (-2.83%) | $7.62 | $7.16 | 322,502 | $385.35 M |
| 04/18/2024 | $6.94 | $7.35 (5.91%) | $7.57 | $6.88 | 338,273 | $392.29 M |
| 04/17/2024 | $7.34 | $6.95 (-5.31%) | $7.37 | $6.94 | 204,489 | $370.94 M |
| 04/16/2024 | $7.47 | $7.28 (-2.54%) | $7.55 | $7.26 | 238,960 | $388.55 M |
| 04/15/2024 | $7.80 | $7.47 (-4.23%) | $7.86 | $7.47 | 213,245 | $398.69 M |
| 04/12/2024 | $7.95 | $7.80 (-1.89%) | $7.95 | $7.55 | 285,827 | $416.30 M |
| 04/11/2024 | $7.93 | $7.95 (0.25%) | $8.05 | $7.67 | 292,987 | $424.31 M |
| 04/10/2024 | $7.74 | $7.86 (1.55%) | $7.96 | $7.68 | 259,009 | $419.51 M |
| 04/09/2024 | $8.29 | $8.07 (-2.65%) | $8.33 | $7.97 | 159,990 | $430.71 M |
| 04/08/2024 | $8.44 | $8.24 (-2.37%) | $8.52 | $8.13 | 155,325 | $439.79 M |
| 04/05/2024 | $8.21 | $8.44 (2.8%) | $8.55 | $7.99 | 295,562 | $450.46 M |
| 04/04/2024 | $8.52 | $8.27 (-2.93%) | $8.62 | $8.26 | 147,786 | $441.39 M |
| 04/03/2024 | $8.17 | $8.36 (2.33%) | $8.37 | $8.14 | 221,530 | $446.19 M |
