Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $11.23 | $11.44 (1.87%) | $11.58 | $11.11 | 226,245 | $392.61 M |
| 07/02/2024 | $11.17 | $11.14 (-0.27%) | $11.31 | $11.02 | 298,114 | $382.31 M |
| 07/01/2024 | $11.95 | $11.15 (-6.69%) | $12.00 | $11.12 | 225,204 | $382.66 M |
| 06/28/2024 | $12.18 | $11.86 (-2.63%) | $12.36 | $11.82 | 1.85 M | $407.02 M |
| 06/27/2024 | $11.77 | $12.02 (2.12%) | $12.09 | $11.44 | 618,399 | $412.51 M |
| 06/26/2024 | $11.45 | $11.71 (2.27%) | $11.78 | $11.44 | 184,102 | $401.88 M |
| 06/25/2024 | $11.81 | $11.53 (-2.37%) | $11.81 | $11.42 | 222,258 | $395.70 M |
| 06/24/2024 | $11.81 | $11.86 (0.42%) | $11.94 | $11.75 | 185,171 | $407.02 M |
| 06/21/2024 | $12.27 | $11.76 (-4.16%) | $12.27 | $11.76 | 516,027 | $403.59 M |
| 06/20/2024 | $12.22 | $12.28 (0.49%) | $12.34 | $12.17 | 158,196 | $421.44 M |
| 06/18/2024 | $12.07 | $12.27 (1.66%) | $12.31 | $12.03 | 150,139 | $421.09 M |
| 06/17/2024 | $11.98 | $12.16 (1.5%) | $12.18 | $11.97 | 104,809 | $417.32 M |
| 06/14/2024 | $12.17 | $12.00 (-1.4%) | $12.32 | $11.74 | 410,146 | $411.83 M |
| 06/13/2024 | $12.59 | $12.32 (-2.14%) | $12.59 | $12.20 | 403,977 | $422.81 M |
| 06/12/2024 | $13.10 | $12.59 (-3.89%) | $13.13 | $12.55 | 148,382 | $432.08 M |
| 06/11/2024 | $12.47 | $12.61 (1.12%) | $12.64 | $12.32 | 119,165 | $432.76 M |
| 06/10/2024 | $12.59 | $12.64 (0.4%) | $12.79 | $12.47 | 150,136 | $433.79 M |
| 06/07/2024 | $12.80 | $12.76 (-0.31%) | $12.93 | $12.55 | 183,379 | $437.91 M |
| 06/06/2024 | $12.61 | $12.98 (2.93%) | $12.99 | $12.51 | 438,519 | $445.46 M |
| 06/05/2024 | $12.43 | $12.68 (2.01%) | $12.75 | $12.38 | 211,417 | $435.16 M |
| 06/04/2024 | $12.66 | $12.42 (-1.9%) | $12.66 | $12.18 | 271,886 | $426.24 M |
| 06/03/2024 | $12.89 | $12.67 (-1.71%) | $12.94 | $12.53 | 550,044 | $434.82 M |
| 05/31/2024 | $12.73 | $12.67 (-0.47%) | $12.73 | $12.40 | 909,025 | $434.82 M |
| 05/30/2024 | $12.37 | $12.65 (2.26%) | $12.72 | $12.37 | 136,636 | $434.14 M |
| 05/29/2024 | $12.24 | $12.25 (0.08%) | $12.47 | $12.15 | 222,204 | $420.41 M |
| 05/28/2024 | $12.66 | $12.56 (-0.79%) | $12.78 | $12.48 | 170,623 | $431.05 M |
| 05/24/2024 | $12.62 | $12.53 (-0.71%) | $12.62 | $12.35 | 243,020 | $430.02 M |
| 05/23/2024 | $12.68 | $12.62 (-0.47%) | $12.68 | $12.33 | 339,125 | $433.11 M |
| 05/22/2024 | $12.75 | $12.68 (-0.55%) | $13.21 | $12.48 | 451,914 | $435.16 M |
| 05/21/2024 | $12.55 | $12.76 (1.67%) | $12.83 | $12.42 | 212,591 | $437.91 M |
| 05/20/2024 | $12.57 | $12.61 (0.32%) | $12.87 | $12.49 | 202,566 | $432.76 M |
| 05/17/2024 | $12.47 | $12.58 (0.88%) | $12.61 | $12.28 | 219,696 | $431.73 M |
| 05/16/2024 | $12.52 | $12.43 (-0.72%) | $12.76 | $12.41 | 176,789 | $426.59 M |
| 05/15/2024 | $12.74 | $12.57 (-1.33%) | $12.74 | $12.35 | 233,646 | $431.39 M |
| 05/14/2024 | $12.85 | $12.51 (-2.65%) | $12.96 | $12.40 | 161,327 | $429.33 M |
| 05/13/2024 | $12.60 | $12.60 (0%) | $12.89 | $12.59 | 260,873 | $432.42 M |
| 05/10/2024 | $12.60 | $12.50 (-0.79%) | $12.68 | $12.34 | 194,043 | $428.99 M |
| 05/09/2024 | $12.23 | $12.54 (2.53%) | $12.56 | $12.18 | 162,850 | $430.36 M |
| 05/08/2024 | $12.01 | $12.20 (1.58%) | $12.24 | $11.89 | 147,457 | $418.69 M |
| 05/07/2024 | $12.68 | $12.21 (-3.71%) | $12.68 | $12.13 | 171,595 | $419.03 M |
| 05/06/2024 | $12.61 | $12.67 (0.48%) | $12.90 | $12.58 | 243,737 | $434.82 M |
| 05/03/2024 | $12.56 | $12.52 (-0.32%) | $12.64 | $12.19 | 329,201 | $429.67 M |
| 05/02/2024 | $11.10 | $12.39 (11.62%) | $12.43 | $11.08 | 379,965 | $425.21 M |
| 05/01/2024 | $10.85 | $10.74 (-1.01%) | $11.08 | $10.69 | 166,485 | $368.59 M |
| 04/30/2024 | $11.10 | $10.88 (-1.98%) | $11.17 | $10.87 | 252,169 | $373.39 M |
| 04/29/2024 | $11.35 | $11.26 (-0.79%) | $11.60 | $10.95 | 292,260 | $386.43 M |
| 04/26/2024 | $11.24 | $11.26 (0.18%) | $11.31 | $10.98 | 383,774 | $386.43 M |
| 04/25/2024 | $11.15 | $11.23 (0.72%) | $11.59 | $10.85 | 372,202 | $385.40 M |
| 04/24/2024 | $10.91 | $10.74 (-1.56%) | $11.04 | $10.49 | 451,482 | $368.59 M |
| 04/23/2024 | $11.07 | $11.03 (-0.36%) | $11.27 | $10.95 | 290,081 | $378.54 M |
| 04/22/2024 | $10.77 | $11.11 (3.16%) | $11.17 | $10.54 | 337,416 | $381.28 M |
| 04/19/2024 | $10.23 | $10.66 (4.2%) | $10.72 | $10.20 | 933,675 | $365.84 M |
| 04/18/2024 | $10.57 | $10.27 (-2.84%) | $10.87 | $10.26 | 611,533 | $352.46 M |
| 04/17/2024 | $10.90 | $10.41 (-4.5%) | $10.90 | $10.10 | 358,912 | $357.26 M |
| 04/16/2024 | $11.24 | $11.00 (-2.14%) | $11.30 | $10.97 | 193,934 | $377.51 M |
| 04/15/2024 | $11.61 | $11.30 (-2.67%) | $11.65 | $11.18 | 201,669 | $387.80 M |
| 04/12/2024 | $11.75 | $11.51 (-2.04%) | $11.78 | $11.47 | 146,149 | $395.01 M |
| 04/11/2024 | $12.06 | $11.82 (-1.99%) | $12.06 | $11.60 | 231,534 | $405.65 M |
| 04/10/2024 | $11.81 | $11.98 (1.44%) | $12.02 | $11.70 | 348,401 | $411.14 M |
| 04/09/2024 | $12.16 | $12.25 (0.74%) | $12.29 | $12.13 | 184,299 | $420.41 M |
| 04/08/2024 | $11.99 | $12.12 (1.08%) | $12.38 | $11.99 | 192,394 | $415.95 M |
| 04/05/2024 | $11.79 | $11.96 (1.44%) | $12.03 | $11.74 | 244,255 | $410.46 M |
| 04/04/2024 | $12.01 | $11.85 (-1.33%) | $12.24 | $11.76 | 287,519 | $406.68 M |
