Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $11.38 | $11.43 (0.44%) | $11.51 | $11.20 | 311,047 | $270.50 M |
| 07/02/2024 | $11.40 | $11.32 (-0.7%) | $11.54 | $11.29 | 283,229 | $267.90 M |
| 07/01/2024 | $12.03 | $11.41 (-5.15%) | $12.18 | $11.38 | 379,724 | $270.03 M |
| 06/28/2024 | $11.65 | $11.94 (2.49%) | $11.98 | $11.45 | 1.20 M | $282.57 M |
| 06/27/2024 | $11.26 | $11.57 (2.75%) | $11.57 | $11.18 | 185,513 | $273.81 M |
| 06/26/2024 | $11.26 | $11.26 (0%) | $11.44 | $11.20 | 229,086 | $266.48 M |
| 06/25/2024 | $11.29 | $11.32 (0.27%) | $11.48 | $11.21 | 225,851 | $267.90 M |
| 06/24/2024 | $11.37 | $11.30 (-0.62%) | $11.42 | $11.17 | 285,263 | $267.42 M |
| 06/21/2024 | $11.23 | $11.37 (1.25%) | $11.58 | $11.14 | 397,713 | $269.08 M |
| 06/20/2024 | $11.40 | $11.13 (-2.37%) | $11.49 | $11.13 | 231,697 | $263.40 M |
| 06/18/2024 | $11.72 | $11.49 (-1.96%) | $11.80 | $11.35 | 162,799 | $271.92 M |
| 06/17/2024 | $11.67 | $11.74 (0.6%) | $11.87 | $11.50 | 218,951 | $277.84 M |
| 06/14/2024 | $11.81 | $11.78 (-0.25%) | $11.85 | $11.60 | 338,827 | $278.78 M |
| 06/13/2024 | $11.99 | $11.91 (-0.67%) | $12.12 | $11.62 | 382,505 | $281.86 M |
| 06/12/2024 | $12.31 | $11.99 (-2.6%) | $12.50 | $11.81 | 491,119 | $283.75 M |
| 06/11/2024 | $11.92 | $12.13 (1.76%) | $12.26 | $11.75 | 316,832 | $287.07 M |
| 06/10/2024 | $11.89 | $12.03 (1.18%) | $12.09 | $11.83 | 499,716 | $284.70 M |
| 06/07/2024 | $12.04 | $12.03 (-0.08%) | $12.23 | $11.93 | 184,769 | $284.70 M |
| 06/06/2024 | $12.05 | $12.18 (1.08%) | $12.30 | $12.00 | 301,283 | $288.25 M |
| 06/05/2024 | $12.28 | $12.11 (-1.38%) | $12.34 | $12.05 | 237,485 | $286.59 M |
| 06/04/2024 | $12.85 | $12.24 (-4.75%) | $12.85 | $12.14 | 212,362 | $289.67 M |
| 06/03/2024 | $12.78 | $12.82 (0.31%) | $13.01 | $12.63 | 994,949 | $303.40 M |
| 05/31/2024 | $12.96 | $12.73 (-1.77%) | $13.19 | $12.71 | 286,694 | $301.27 M |
| 05/30/2024 | $12.88 | $12.92 (0.31%) | $13.08 | $12.83 | 276,329 | $305.76 M |
| 05/29/2024 | $12.52 | $12.83 (2.48%) | $12.89 | $12.43 | 221,764 | $303.63 M |
| 05/28/2024 | $13.07 | $12.68 (-2.98%) | $13.07 | $12.62 | 193,999 | $300.08 M |
| 05/24/2024 | $12.87 | $12.86 (-0.08%) | $12.96 | $12.62 | 248,703 | $304.34 M |
| 05/23/2024 | $12.93 | $12.78 (-1.16%) | $13.06 | $12.54 | 267,595 | $302.45 M |
| 05/22/2024 | $12.80 | $12.92 (0.94%) | $13.12 | $12.59 | 362,283 | $305.76 M |
| 05/21/2024 | $13.53 | $12.84 (-5.1%) | $13.61 | $12.74 | 294,967 | $303.87 M |
| 05/20/2024 | $13.67 | $13.65 (-0.15%) | $13.91 | $13.65 | 136,899 | $323.04 M |
| 05/17/2024 | $13.76 | $13.73 (-0.22%) | $14.02 | $13.52 | 239,897 | $324.93 M |
| 05/16/2024 | $13.74 | $13.66 (-0.58%) | $13.82 | $13.45 | 341,175 | $323.28 M |
| 05/15/2024 | $13.84 | $13.69 (-1.08%) | $13.90 | $13.43 | 726,673 | $323.99 M |
| 05/14/2024 | $13.95 | $13.63 (-2.29%) | $14.24 | $13.60 | 191,465 | $322.57 M |
| 05/13/2024 | $13.94 | $13.83 (-0.79%) | $14.17 | $13.76 | 191,152 | $327.30 M |
| 05/10/2024 | $14.01 | $13.90 (-0.79%) | $14.15 | $13.61 | 197,746 | $328.96 M |
| 05/09/2024 | $13.80 | $14.05 (1.81%) | $14.09 | $13.71 | 222,448 | $332.50 M |
| 05/08/2024 | $14.06 | $13.85 (-1.49%) | $14.30 | $13.57 | 370,049 | $327.77 M |
| 05/07/2024 | $13.82 | $14.44 (4.49%) | $14.60 | $13.00 | 471,720 | $341.73 M |
| 05/06/2024 | $14.21 | $14.19 (-0.14%) | $14.46 | $14.19 | 141,210 | $334.19 M |
| 05/03/2024 | $14.54 | $14.28 (-1.79%) | $14.75 | $14.21 | 128,796 | $336.31 M |
| 05/02/2024 | $14.36 | $14.44 (0.56%) | $14.46 | $14.21 | 87,095 | $340.08 M |
| 05/01/2024 | $13.83 | $14.34 (3.69%) | $14.60 | $13.77 | 167,447 | $337.73 M |
| 04/30/2024 | $13.99 | $13.77 (-1.57%) | $14.09 | $13.77 | 118,759 | $324.30 M |
| 04/29/2024 | $14.35 | $14.13 (-1.53%) | $14.55 | $13.99 | 148,959 | $332.78 M |
| 04/26/2024 | $14.28 | $14.30 (0.14%) | $14.38 | $13.91 | 245,368 | $336.78 M |
| 04/25/2024 | $14.90 | $14.27 (-4.23%) | $14.90 | $13.90 | 273,248 | $336.08 M |
| 04/24/2024 | $14.55 | $15.04 (3.37%) | $15.59 | $14.55 | 410,885 | $354.21 M |
| 04/23/2024 | $14.64 | $14.57 (-0.48%) | $14.94 | $14.57 | 104,705 | $343.14 M |
| 04/22/2024 | $14.54 | $14.65 (0.76%) | $14.65 | $14.36 | 109,572 | $345.03 M |
| 04/19/2024 | $14.10 | $14.40 (2.13%) | $14.63 | $14.10 | 160,656 | $339.14 M |
| 04/18/2024 | $14.17 | $14.14 (-0.21%) | $14.44 | $14.11 | 125,145 | $333.02 M |
| 04/17/2024 | $14.44 | $14.16 (-1.94%) | $14.63 | $14.16 | 123,257 | $333.49 M |
| 04/16/2024 | $14.09 | $14.38 (2.06%) | $14.60 | $13.66 | 185,326 | $338.67 M |
| 04/15/2024 | $15.05 | $14.10 (-6.31%) | $15.12 | $14.07 | 207,622 | $332.07 M |
| 04/12/2024 | $15.00 | $14.78 (-1.47%) | $15.16 | $14.75 | 167,100 | $348.09 M |
| 04/11/2024 | $15.19 | $15.05 (-0.92%) | $15.30 | $14.96 | 183,064 | $354.45 M |
| 04/10/2024 | $15.40 | $15.04 (-2.34%) | $15.48 | $14.87 | 186,387 | $354.21 M |
| 04/09/2024 | $15.63 | $15.58 (-0.32%) | $15.74 | $15.46 | 114,482 | $366.93 M |
| 04/08/2024 | $15.93 | $15.58 (-2.2%) | $16.08 | $15.50 | 137,493 | $366.93 M |
| 04/05/2024 | $15.36 | $15.80 (2.86%) | $16.05 | $15.31 | 290,939 | $372.11 M |
| 04/04/2024 | $15.58 | $15.25 (-2.12%) | $15.79 | $15.25 | 155,571 | $359.16 M |
