Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/01/2024 | $11.62 | $11.22 (-3.44%) | $11.79 | $11.17 | 105,118 | $144.76 M |
| 06/28/2024 | $11.51 | $11.62 (0.96%) | $11.72 | $11.42 | 50,415 | $149.92 M |
| 06/27/2024 | $11.33 | $11.50 (1.5%) | $11.64 | $11.30 | 48,780 | $148.37 M |
| 06/26/2024 | $11.32 | $11.38 (0.53%) | $11.48 | $11.18 | 45,689 | $146.82 M |
| 06/25/2024 | $11.30 | $11.38 (0.71%) | $11.43 | $11.23 | 27,817 | $146.82 M |
| 06/24/2024 | $11.23 | $11.22 (-0.09%) | $11.31 | $11.06 | 42,153 | $144.76 M |
| 06/21/2024 | $11.09 | $11.34 (2.25%) | $11.43 | $10.99 | 46,952 | $146.31 M |
| 06/20/2024 | $11.09 | $11.01 (-0.72%) | $11.30 | $10.97 | 61,650 | $142.05 M |
| 06/18/2024 | $11.37 | $11.00 (-3.25%) | $11.64 | $11.00 | 71,688 | $141.92 M |
| 06/17/2024 | $11.61 | $11.45 (-1.38%) | $11.65 | $11.32 | 60,056 | $147.73 M |
| 06/14/2024 | $11.40 | $11.53 (1.14%) | $11.53 | $11.00 | 97,131 | $148.76 M |
| 06/13/2024 | $11.45 | $11.48 (0.26%) | $11.56 | $11.31 | 33,354 | $148.11 M |
| 06/12/2024 | $11.50 | $11.45 (-0.43%) | $11.72 | $11.35 | 82,747 | $147.73 M |
| 06/11/2024 | $11.88 | $11.35 (-4.46%) | $12.00 | $11.13 | 257,372 | $146.44 M |
| 06/10/2024 | $11.78 | $11.99 (1.78%) | $12.20 | $11.45 | 50,956 | $154.69 M |
| 06/07/2024 | $11.96 | $11.72 (-2.01%) | $12.11 | $11.36 | 171,544 | $151.21 M |
| 06/06/2024 | $11.96 | $11.99 (0.25%) | $12.05 | $11.85 | 139,141 | $154.69 M |
| 06/05/2024 | $11.72 | $12.00 (2.39%) | $12.11 | $11.51 | 76,192 | $154.82 M |
| 06/04/2024 | $11.35 | $11.73 (3.35%) | $11.74 | $11.25 | 84,195 | $151.34 M |
| 06/03/2024 | $11.37 | $11.37 (0%) | $11.61 | $11.29 | 66,190 | $146.70 M |
| 05/31/2024 | $11.26 | $11.42 (1.42%) | $11.55 | $11.07 | 74,755 | $147.34 M |
| 05/30/2024 | $10.82 | $11.39 (5.27%) | $11.41 | $10.58 | 84,561 | $146.95 M |
| 05/29/2024 | $10.50 | $10.56 (0.57%) | $10.76 | $10.39 | 67,888 | $136.25 M |
| 05/28/2024 | $12.09 | $10.51 (-13.07%) | $12.35 | $10.31 | 246,561 | $135.60 M |
| 05/24/2024 | $12.20 | $12.32 (0.98%) | $12.56 | $12.18 | 35,979 | $158.95 M |
| 05/23/2024 | $12.08 | $12.23 (1.24%) | $12.32 | $12.00 | 33,943 | $157.79 M |
| 05/22/2024 | $11.65 | $12.15 (4.29%) | $12.28 | $11.50 | 86,620 | $156.76 M |
| 05/21/2024 | $11.78 | $11.74 (-0.34%) | $11.84 | $11.48 | 124,780 | $151.47 M |
| 05/20/2024 | $11.60 | $11.70 (0.86%) | $11.92 | $11.50 | 69,326 | $150.95 M |
| 05/17/2024 | $12.00 | $11.67 (-2.75%) | $12.14 | $11.65 | 58,945 | $150.57 M |
| 05/16/2024 | $12.42 | $12.00 (-3.38%) | $12.54 | $11.93 | 44,453 | $154.82 M |
| 05/15/2024 | $12.48 | $12.42 (-0.48%) | $12.55 | $12.30 | 20,442 | $160.24 M |
| 05/14/2024 | $12.81 | $12.47 (-2.65%) | $12.88 | $12.34 | 52,719 | $160.89 M |
| 05/13/2024 | $12.60 | $12.80 (1.59%) | $13.14 | $12.60 | 50,532 | $165.15 M |
| 05/10/2024 | $13.51 | $12.63 (-6.51%) | $13.69 | $12.58 | 53,480 | $162.95 M |
| 05/09/2024 | $13.78 | $13.43 (-2.54%) | $14.07 | $13.35 | 64,777 | $173.27 M |
| 05/08/2024 | $13.01 | $13.65 (4.92%) | $14.20 | $12.07 | 69,544 | $176.11 M |
| 05/07/2024 | $12.92 | $13.00 (0.62%) | $13.15 | $12.38 | 88,875 | $167.73 M |
| 05/06/2024 | $11.22 | $12.56 (11.94%) | $12.94 | $10.95 | 126,483 | $162.05 M |
| 05/03/2024 | $10.76 | $11.22 (4.28%) | $11.30 | $10.76 | 57,057 | $144.76 M |
| 05/02/2024 | $10.94 | $11.19 (2.29%) | $11.36 | $10.33 | 31,794 | $144.37 M |
| 05/01/2024 | $11.00 | $10.94 (-0.55%) | $11.29 | $10.94 | 28,570 | $141.15 M |
| 04/30/2024 | $10.38 | $11.29 (8.77%) | $11.30 | $10.35 | 87,941 | $145.66 M |
| 04/29/2024 | $10.21 | $10.47 (2.55%) | $10.70 | $10.21 | 36,203 | $135.08 M |
| 04/26/2024 | $9.79 | $10.23 (4.49%) | $10.86 | $9.79 | 36,124 | $131.99 M |
| 04/25/2024 | $9.55 | $9.71 (1.68%) | $9.75 | $9.47 | 29,826 | $125.28 M |
| 04/24/2024 | $9.72 | $9.80 (0.82%) | $9.91 | $9.60 | 20,330 | $126.44 M |
| 04/23/2024 | $9.65 | $9.74 (0.93%) | $10.01 | $9.65 | 27,425 | $125.67 M |
| 04/22/2024 | $10.01 | $9.74 (-2.7%) | $10.21 | $9.74 | 18,681 | $125.67 M |
| 04/19/2024 | $10.09 | $10.08 (-0.1%) | $10.58 | $10.00 | 52,404 | $130.05 M |
| 04/18/2024 | $10.10 | $10.21 (1.09%) | $10.30 | $10.00 | 36,549 | $131.73 M |
| 04/17/2024 | $10.37 | $10.36 (-0.1%) | $10.37 | $10.01 | 26,598 | $133.66 M |
| 04/16/2024 | $10.21 | $10.44 (2.25%) | $11.00 | $10.10 | 57,922 | $134.70 M |
| 04/15/2024 | $9.86 | $10.18 (3.25%) | $10.23 | $9.84 | 35,183 | $131.34 M |
| 04/12/2024 | $10.58 | $9.97 (-5.77%) | $10.58 | $9.80 | 43,745 | $128.63 M |
| 04/11/2024 | $10.64 | $10.59 (-0.47%) | $10.64 | $10.16 | 41,360 | $136.63 M |
| 04/10/2024 | $11.04 | $10.57 (-4.26%) | $11.04 | $10.43 | 25,735 | $136.37 M |
| 04/09/2024 | $10.07 | $10.60 (5.26%) | $10.78 | $10.07 | 56,856 | $136.76 M |
| 04/08/2024 | $10.06 | $10.10 (0.4%) | $10.18 | $9.99 | 48,443 | $130.31 M |
| 04/05/2024 | $10.04 | $10.10 (0.6%) | $10.18 | $9.97 | 19,429 | $130.31 M |
| 04/04/2024 | $10.01 | $10.06 (0.5%) | $10.17 | $9.90 | 28,634 | $129.79 M |
| 04/03/2024 | $10.00 | $10.04 (0.4%) | $10.15 | $9.92 | 20,192 | $129.54 M |
| 04/02/2024 | $9.94 | $9.99 (0.5%) | $10.24 | $9.78 | 47,124 | $128.89 M |
