Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $8.49 | $8.50 (0.12%) | $8.50 | $8.49 | 2,531 | |
| 07/01/2024 | $8.62 | $8.49 (-1.51%) | $8.81 | $8.41 | 408,587 | $854.58 M |
| 06/28/2024 | $8.41 | $8.71 (3.57%) | $8.91 | $8.41 | 1.35 M | $876.73 M |
| 06/27/2024 | $8.15 | $8.20 (0.61%) | $8.34 | $7.98 | 1.72 M | $825.39 M |
| 06/26/2024 | $7.42 | $7.41 (-0.13%) | $7.44 | $7.04 | 556,821 | $745.87 M |
| 06/25/2024 | $7.46 | $7.44 (-0.27%) | $7.55 | $7.37 | 312,388 | $748.89 M |
| 06/24/2024 | $7.55 | $7.48 (-0.93%) | $7.64 | $7.40 | 325,200 | $752.92 M |
| 06/21/2024 | $7.41 | $7.52 (1.48%) | $7.58 | $7.32 | 623,197 | $756.95 M |
| 06/20/2024 | $7.85 | $7.41 (-5.61%) | $7.94 | $7.29 | 664,527 | $745.87 M |
| 06/18/2024 | $7.83 | $7.95 (1.53%) | $8.01 | $7.83 | 438,871 | $800.23 M |
| 06/17/2024 | $7.75 | $7.92 (2.19%) | $7.92 | $7.69 | 678,070 | $797.21 M |
| 06/14/2024 | $7.75 | $7.80 (0.65%) | $7.85 | $7.63 | 484,924 | $785.13 M |
| 06/13/2024 | $7.56 | $7.75 (2.51%) | $7.88 | $7.42 | 1.15 M | $780.10 M |
| 06/12/2024 | $7.21 | $7.62 (5.69%) | $7.65 | $7.21 | 1.74 M | $767.01 M |
| 06/11/2024 | $7.25 | $7.20 (-0.69%) | $7.25 | $6.11 | 9.21 M | $724.74 M |
| 06/10/2024 | $11.13 | $10.50 (-5.66%) | $11.32 | $10.26 | 2.11 M | $1.06 B |
| 06/07/2024 | $11.19 | $11.15 (-0.36%) | $11.19 | $11.05 | 228,769 | $1.12 B |
| 06/06/2024 | $11.49 | $11.19 (-2.61%) | $11.49 | $11.18 | 1.11 M | $1.13 B |
| 06/05/2024 | $11.37 | $11.54 (1.5%) | $11.56 | $11.37 | 269,903 | $1.16 B |
| 06/04/2024 | $11.29 | $11.37 (0.71%) | $11.40 | $11.16 | 267,426 | $1.14 B |
| 06/03/2024 | $11.40 | $11.28 (-1.05%) | $11.42 | $11.23 | 264,668 | $1.14 B |
| 05/31/2024 | $11.38 | $11.36 (-0.18%) | $11.44 | $11.31 | 293,489 | $1.14 B |
| 05/30/2024 | $11.41 | $11.36 (-0.44%) | $11.50 | $11.35 | 210,967 | $1.14 B |
| 05/29/2024 | $11.40 | $11.39 (-0.09%) | $11.44 | $11.31 | 169,983 | $1.15 B |
| 05/28/2024 | $11.33 | $11.47 (1.24%) | $11.57 | $11.32 | 276,408 | $1.15 B |
| 05/24/2024 | $11.32 | $11.35 (0.27%) | $11.39 | $11.23 | 212,641 | $1.14 B |
| 05/23/2024 | $11.44 | $11.26 (-1.57%) | $11.44 | $11.19 | 275,354 | $1.13 B |
| 05/22/2024 | $11.48 | $11.41 (-0.61%) | $11.51 | $11.41 | 140,495 | $1.15 B |
| 05/21/2024 | $11.44 | $11.50 (0.52%) | $11.54 | $11.44 | 209,512 | $1.16 B |
| 05/20/2024 | $11.46 | $11.48 (0.17%) | $11.55 | $11.43 | 235,175 | $1.16 B |
| 05/17/2024 | $11.55 | $11.41 (-1.21%) | $11.56 | $11.36 | 254,737 | $1.15 B |
| 05/16/2024 | $11.63 | $11.51 (-1.03%) | $11.69 | $11.48 | 292,993 | $1.16 B |
| 05/15/2024 | $11.66 | $11.67 (0.09%) | $11.71 | $11.60 | 229,468 | $1.17 B |
| 05/14/2024 | $11.67 | $11.64 (-0.26%) | $11.84 | $11.61 | 464,275 | $1.17 B |
| 05/13/2024 | $11.57 | $11.56 (-0.09%) | $11.65 | $11.42 | 264,486 | $1.16 B |
| 05/10/2024 | $11.60 | $11.57 (-0.26%) | $11.63 | $11.46 | 225,426 | $1.16 B |
| 05/09/2024 | $11.72 | $11.66 (-0.51%) | $11.72 | $11.53 | 287,444 | $1.17 B |
| 05/08/2024 | $11.39 | $11.52 (1.14%) | $11.80 | $11.23 | 773,363 | $1.16 B |
| 05/07/2024 | $11.12 | $11.10 (-0.18%) | $11.18 | $11.04 | 382,626 | $1.12 B |
| 05/06/2024 | $11.19 | $11.13 (-0.54%) | $11.24 | $11.11 | 261,427 | $1.12 B |
| 05/03/2024 | $11.35 | $11.20 (-1.32%) | $11.35 | $11.15 | 258,444 | $1.14 B |
| 05/02/2024 | $11.14 | $11.23 (0.81%) | $11.26 | $11.06 | 297,459 | $1.14 B |
| 05/01/2024 | $11.10 | $11.10 (0%) | $11.26 | $11.09 | 360,381 | $1.13 B |
| 04/30/2024 | $11.29 | $11.13 (-1.42%) | $11.33 | $11.11 | 380,829 | $1.13 B |
| 04/29/2024 | $11.06 | $11.31 (2.26%) | $11.37 | $11.06 | 532,333 | $1.15 B |
| 04/26/2024 | $11.15 | $11.12 (-0.27%) | $11.18 | $11.05 | 543,348 | $1.13 B |
| 04/25/2024 | $10.98 | $11.08 (0.91%) | $11.15 | $10.94 | 408,470 | $1.13 B |
| 04/24/2024 | $10.90 | $11.01 (1.01%) | $11.03 | $10.89 | 534,078 | $1.12 B |
| 04/23/2024 | $11.00 | $10.81 (-1.73%) | $11.08 | $10.79 | 526,432 | $1.10 B |
| 04/22/2024 | $10.88 | $11.00 (1.1%) | $11.04 | $10.71 | 649,631 | $1.12 B |
| 04/19/2024 | $10.77 | $10.90 (1.21%) | $11.08 | $10.77 | 447,978 | $1.11 B |
| 04/18/2024 | $10.71 | $10.88 (1.59%) | $10.98 | $10.66 | 511,862 | $1.11 B |
| 04/17/2024 | $10.54 | $10.64 (0.95%) | $10.82 | $10.53 | 635,089 | $1.08 B |
| 04/16/2024 | $10.62 | $10.54 (-0.75%) | $10.70 | $10.48 | 571,356 | $1.07 B |
| 04/15/2024 | $10.71 | $10.62 (-0.84%) | $10.75 | $10.60 | 296,553 | $1.08 B |
| 04/12/2024 | $10.72 | $10.71 (-0.09%) | $10.84 | $10.65 | 443,220 | $1.09 B |
| 04/11/2024 | $10.83 | $10.82 (-0.09%) | $10.95 | $10.79 | 295,950 | $1.10 B |
| 04/10/2024 | $10.80 | $10.87 (0.65%) | $10.88 | $10.74 | 267,986 | $1.11 B |
| 04/09/2024 | $10.85 | $10.90 (0.46%) | $10.92 | $10.83 | 252,909 | $1.11 B |
| 04/08/2024 | $10.90 | $10.88 (-0.18%) | $10.94 | $10.76 | 236,104 | $1.11 B |
| 04/05/2024 | $10.89 | $10.85 (-0.37%) | $10.95 | $10.79 | 325,732 | $1.10 B |
| 04/04/2024 | $10.80 | $10.91 (1.02%) | $11.15 | $10.75 | 616,346 | $1.11 B |
| 04/03/2024 | $10.71 | $10.72 (0.09%) | $10.78 | $10.68 | 328,092 | $1.09 B |
| 04/02/2024 | $10.71 | $10.77 (0.56%) | $10.80 | $10.61 | 550,622 | $1.09 B |
