Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $11.13 | $10.95 (-1.62%) | $11.15 | $10.89 | 1.91 M | $4.60 B |
| 07/03/2024 | $10.93 | $11.13 (1.83%) | $11.22 | $10.89 | 3.15 M | $4.68 B |
| 07/02/2024 | $11.24 | $10.90 (-3.02%) | $11.26 | $10.58 | 12.23 M | $4.58 B |
| 07/01/2024 | $12.65 | $12.56 (-0.71%) | $12.75 | $12.41 | 2.34 M | $5.28 B |
| 06/28/2024 | $12.50 | $12.56 (0.48%) | $12.66 | $12.47 | 2.68 M | $5.28 B |
| 06/27/2024 | $12.58 | $12.50 (-0.64%) | $12.70 | $12.42 | 1.90 M | $5.26 B |
| 06/26/2024 | $12.52 | $12.59 (0.56%) | $12.60 | $12.43 | 885,271 | $5.29 B |
| 06/25/2024 | $12.49 | $12.53 (0.32%) | $12.56 | $12.36 | 1.36 M | $5.27 B |
| 06/24/2024 | $12.57 | $12.49 (-0.64%) | $12.71 | $12.47 | 861,979 | $5.25 B |
| 06/21/2024 | $12.63 | $12.56 (-0.55%) | $12.75 | $12.54 | 1.76 M | $5.28 B |
| 06/20/2024 | $12.57 | $12.63 (0.48%) | $12.65 | $12.46 | 1.20 M | $5.31 B |
| 06/18/2024 | $12.40 | $12.52 (0.97%) | $12.57 | $12.37 | 1.24 M | $5.26 B |
| 06/17/2024 | $12.45 | $12.48 (0.24%) | $12.57 | $12.34 | 1.60 M | $5.25 B |
| 06/14/2024 | $12.40 | $12.54 (1.13%) | $12.62 | $12.30 | 3.23 M | $5.27 B |
| 06/13/2024 | $12.39 | $12.01 (-3.07%) | $12.44 | $11.97 | 2.27 M | $5.05 B |
| 06/12/2024 | $12.63 | $12.41 (-1.74%) | $12.75 | $12.32 | 3.29 M | $5.22 B |
| 06/11/2024 | $12.48 | $12.32 (-1.28%) | $12.55 | $12.29 | 1.93 M | $5.18 B |
| 06/10/2024 | $12.69 | $12.55 (-1.1%) | $12.76 | $12.49 | 1.28 M | $5.28 B |
| 06/07/2024 | $12.70 | $12.83 (1.02%) | $12.87 | $12.52 | 2.48 M | $5.39 B |
| 06/06/2024 | $12.72 | $12.78 (0.47%) | $12.89 | $12.66 | 1.25 M | $5.37 B |
| 06/05/2024 | $12.83 | $12.75 (-0.62%) | $13.00 | $12.61 | 2.27 M | $5.36 B |
| 06/04/2024 | $12.84 | $12.77 (-0.55%) | $12.84 | $12.60 | 973,643 | $5.37 B |
| 06/03/2024 | $13.03 | $12.79 (-1.84%) | $13.03 | $12.62 | 1.23 M | $5.38 B |
| 05/31/2024 | $13.02 | $12.86 (-1.23%) | $13.11 | $12.78 | 2.01 M | $5.41 B |
| 05/30/2024 | $12.98 | $12.99 (0.08%) | $13.02 | $12.83 | 1.87 M | $5.46 B |
| 05/29/2024 | $12.59 | $12.88 (2.3%) | $12.89 | $12.49 | 1.23 M | $5.42 B |
| 05/28/2024 | $12.61 | $12.75 (1.11%) | $12.93 | $12.50 | 1.84 M | $5.36 B |
| 05/24/2024 | $12.26 | $12.48 (1.79%) | $12.55 | $12.16 | 1.42 M | $5.25 B |
| 05/23/2024 | $12.19 | $12.14 (-0.41%) | $12.19 | $11.97 | 1.61 M | $5.10 B |
| 05/22/2024 | $12.25 | $12.16 (-0.73%) | $12.41 | $12.14 | 1.08 M | $5.11 B |
| 05/21/2024 | $12.21 | $12.28 (0.57%) | $12.36 | $12.14 | 1.16 M | $5.16 B |
| 05/20/2024 | $12.39 | $12.24 (-1.21%) | $12.47 | $12.14 | 1.30 M | $5.15 B |
| 05/17/2024 | $12.31 | $12.43 (0.97%) | $12.44 | $12.21 | 951,632 | $5.23 B |
| 05/16/2024 | $12.50 | $12.31 (-1.52%) | $12.57 | $12.31 | 1.30 M | $5.18 B |
| 05/15/2024 | $12.14 | $12.50 (2.97%) | $12.57 | $12.14 | 1.59 M | $5.26 B |
| 05/14/2024 | $12.16 | $12.22 (0.49%) | $12.28 | $11.99 | 1.51 M | $5.14 B |
| 05/13/2024 | $12.10 | $11.95 (-1.24%) | $12.34 | $11.85 | 2.89 M | $5.02 B |
| 05/10/2024 | $12.28 | $12.08 (-1.63%) | $12.36 | $11.90 | 3.90 M | $5.08 B |
| 05/09/2024 | $12.67 | $12.27 (-3.16%) | $12.89 | $11.95 | 9.10 M | $5.16 B |
| 05/08/2024 | $13.20 | $12.84 (-2.73%) | $13.30 | $12.61 | 5.90 M | $5.40 B |
| 05/07/2024 | $12.78 | $12.45 (-2.58%) | $12.79 | $12.44 | 2.08 M | $5.23 B |
| 05/06/2024 | $12.57 | $12.76 (1.51%) | $12.89 | $12.48 | 1.06 M | $5.36 B |
| 05/03/2024 | $12.68 | $12.47 (-1.66%) | $12.89 | $12.44 | 952,940 | $5.23 B |
| 05/02/2024 | $12.37 | $12.45 (0.65%) | $12.55 | $12.19 | 962,204 | $5.22 B |
| 05/01/2024 | $12.27 | $12.36 (0.73%) | $12.53 | $12.22 | 2.06 M | $5.18 B |
| 04/30/2024 | $12.23 | $12.29 (0.49%) | $12.50 | $12.05 | 1.10 M | $5.15 B |
| 04/29/2024 | $12.30 | $12.35 (0.41%) | $12.51 | $12.13 | 2.52 M | $5.18 B |
| 04/26/2024 | $11.77 | $11.90 (1.1%) | $11.94 | $11.64 | 1.48 M | $4.99 B |
| 04/25/2024 | $11.72 | $11.82 (0.85%) | $12.01 | $11.50 | 1.40 M | $4.96 B |
| 04/24/2024 | $11.71 | $11.84 (1.11%) | $12.02 | $11.62 | 1.67 M | $4.97 B |
| 04/23/2024 | $11.94 | $11.75 (-1.59%) | $12.05 | $11.70 | 1.91 M | $4.93 B |
| 04/22/2024 | $12.08 | $11.91 (-1.41%) | $12.08 | $11.88 | 1.13 M | $5.00 B |
| 04/19/2024 | $11.92 | $11.99 (0.59%) | $12.06 | $11.82 | 1.95 M | $5.03 B |
| 04/18/2024 | $12.12 | $12.02 (-0.83%) | $12.20 | $12.01 | 1.62 M | $5.04 B |
| 04/17/2024 | $12.27 | $12.15 (-0.98%) | $12.37 | $12.14 | 1.25 M | $5.10 B |
| 04/16/2024 | $12.31 | $12.21 (-0.81%) | $12.33 | $12.12 | 2.12 M | $5.12 B |
| 04/15/2024 | $12.50 | $12.33 (-1.36%) | $12.52 | $12.19 | 2.22 M | $5.17 B |
| 04/12/2024 | $12.64 | $12.47 (-1.34%) | $12.75 | $12.31 | 1.90 M | $5.23 B |
| 04/11/2024 | $12.79 | $12.78 (-0.08%) | $12.81 | $12.59 | 1.40 M | $5.36 B |
| 04/10/2024 | $12.49 | $12.70 (1.68%) | $12.77 | $12.47 | 1.79 M | $5.33 B |
| 04/09/2024 | $12.73 | $12.87 (1.1%) | $13.14 | $12.73 | 2.36 M | $5.40 B |
| 04/08/2024 | $12.51 | $12.77 (2.08%) | $12.89 | $12.51 | 1.36 M | $5.36 B |
