Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $11.36 | $11.37 (0.09%) | $11.37 | $11.31 | 338,092 | $445.76 M |
| 07/03/2024 | $11.36 | $11.35 (-0.09%) | $11.37 | $11.09 | 390,278 | $444.98 M |
| 07/02/2024 | $11.44 | $11.36 (-0.7%) | $11.47 | $11.31 | 538,246 | $445.37 M |
| 07/01/2024 | $11.40 | $11.44 (0.35%) | $11.50 | $11.40 | 350,475 | $448.51 M |
| 06/28/2024 | $11.40 | $11.50 (0.88%) | $11.50 | $11.36 | 1.14 M | $450.86 M |
| 06/27/2024 | $11.42 | $11.39 (-0.26%) | $11.45 | $11.38 | 426,763 | $446.54 M |
| 06/26/2024 | $11.45 | $11.41 (-0.35%) | $11.49 | $11.39 | 352,434 | $447.33 M |
| 06/25/2024 | $11.51 | $11.47 (-0.35%) | $11.52 | $11.46 | 347,664 | $449.68 M |
| 06/24/2024 | $11.52 | $11.52 (0%) | $11.54 | $11.46 | 355,139 | $451.64 M |
| 06/21/2024 | $11.55 | $11.53 (-0.17%) | $11.59 | $11.52 | 318,644 | $452.03 M |
| 06/20/2024 | $11.56 | $11.53 (-0.26%) | $11.60 | $11.53 | 225,658 | $452.03 M |
| 06/18/2024 | $11.50 | $11.56 (0.52%) | $11.61 | $11.50 | 180,478 | $453.21 M |
| 06/17/2024 | $11.52 | $11.53 (0.09%) | $11.56 | $11.52 | 154,915 | $452.03 M |
| 06/14/2024 | $11.51 | $11.57 (0.52%) | $11.58 | $11.46 | 610,901 | $453.60 M |
| 06/13/2024 | $11.49 | $11.58 (0.78%) | $11.61 | $11.48 | 545,567 | $453.99 M |
| 06/12/2024 | $11.55 | $11.51 (-0.35%) | $11.56 | $11.51 | 678,240 | $451.25 M |
| 06/11/2024 | $11.66 | $11.55 (-0.94%) | $11.68 | $11.45 | 486,718 | $452.82 M |
| 06/10/2024 | $11.58 | $11.62 (0.35%) | $11.64 | $11.58 | 260,340 | $455.56 M |
| 06/07/2024 | $11.61 | $11.58 (-0.26%) | $11.62 | $11.55 | 289,832 | $453.99 M |
| 06/06/2024 | $11.70 | $11.58 (-1.03%) | $11.74 | $11.58 | 201,234 | $453.99 M |
| 06/05/2024 | $11.55 | $11.71 (1.39%) | $11.75 | $11.54 | 1.08 M | $459.09 M |
| 06/04/2024 | $11.55 | $11.54 (-0.09%) | $11.56 | $11.54 | 437,789 | $452.43 M |
| 06/03/2024 | $11.60 | $11.56 (-0.34%) | $11.60 | $11.54 | 286,182 | $453.21 M |
| 05/31/2024 | $11.50 | $11.55 (0.43%) | $11.60 | $11.48 | 407,511 | $452.82 M |
| 05/30/2024 | $11.50 | $11.52 (0.17%) | $11.54 | $11.44 | 401,351 | $451.64 M |
| 05/29/2024 | $11.46 | $11.50 (0.35%) | $11.53 | $11.29 | 498,931 | $450.86 M |
| 05/28/2024 | $11.53 | $11.47 (-0.52%) | $11.53 | $11.43 | 321,152 | $449.68 M |
| 05/24/2024 | $11.56 | $11.53 (-0.26%) | $11.62 | $11.52 | 387,486 | $452.03 M |
| 05/23/2024 | $11.53 | $11.58 (0.43%) | $11.59 | $11.51 | 428,574 | $453.99 M |
| 05/22/2024 | $11.60 | $11.58 (-0.17%) | $11.62 | $11.56 | 333,889 | $453.99 M |
| 05/21/2024 | $11.60 | $11.60 (0%) | $11.71 | $11.59 | 402,823 | $454.78 M |
| 05/20/2024 | $11.57 | $11.59 (0.17%) | $11.64 | $11.57 | 347,738 | $454.39 M |
| 05/17/2024 | $11.60 | $11.56 (-0.34%) | $11.65 | $11.50 | 381,493 | $453.21 M |
| 05/16/2024 | $11.45 | $11.56 (0.96%) | $11.65 | $11.40 | 1.10 M | $453.21 M |
| 05/15/2024 | $11.45 | $11.44 (-0.09%) | $11.50 | $11.42 | 795,800 | $448.51 M |
| 05/14/2024 | $11.44 | $11.45 (0.09%) | $11.48 | $11.37 | 1.53 M | $448.90 M |
| 05/13/2024 | $11.35 | $11.41 (0.53%) | $11.49 | $11.29 | 1.04 M | $447.33 M |
| 05/10/2024 | $11.45 | $11.29 (-1.4%) | $11.47 | $11.26 | 2.90 M | $442.62 M |
| 05/09/2024 | $11.24 | $11.34 (0.89%) | $11.51 | $10.65 | 9.72 M | $444.58 M |
| 05/08/2024 | $8.54 | $8.96 (4.92%) | $9.03 | $8.54 | 225,345 | $351.28 M |
| 05/07/2024 | $8.30 | $8.60 (3.61%) | $8.67 | $8.30 | 259,596 | $337.16 M |
| 05/06/2024 | $8.47 | $8.30 (-2.01%) | $8.52 | $8.23 | 258,515 | $325.40 M |
| 05/03/2024 | $8.90 | $8.36 (-6.07%) | $8.96 | $8.30 | 261,833 | $324.11 M |
| 05/02/2024 | $8.76 | $8.79 (0.34%) | $8.86 | $8.63 | 262,322 | $340.78 M |
| 05/01/2024 | $8.84 | $8.64 (-2.26%) | $8.94 | $8.59 | 195,206 | $334.96 M |
| 04/30/2024 | $8.81 | $8.84 (0.34%) | $8.92 | $8.75 | 185,630 | $342.72 M |
| 04/29/2024 | $8.97 | $8.90 (-0.78%) | $9.03 | $8.82 | 188,559 | $345.04 M |
| 04/26/2024 | $8.51 | $8.91 (4.7%) | $8.92 | $8.51 | 268,255 | $345.43 M |
| 04/25/2024 | $8.52 | $8.48 (-0.47%) | $8.66 | $8.43 | 146,843 | $328.76 M |
| 04/24/2024 | $8.65 | $8.72 (0.81%) | $8.74 | $8.43 | 192,207 | $338.07 M |
| 04/23/2024 | $8.61 | $8.68 (0.81%) | $8.74 | $8.53 | 113,106 | $336.51 M |
| 04/22/2024 | $8.53 | $8.59 (0.7%) | $8.71 | $8.46 | 206,218 | $333.03 M |
| 04/19/2024 | $8.43 | $8.48 (0.59%) | $8.65 | $8.41 | 318,775 | $328.76 M |
| 04/18/2024 | $8.80 | $8.50 (-3.41%) | $8.81 | $8.42 | 214,974 | $329.54 M |
| 04/17/2024 | $9.13 | $8.76 (-4.05%) | $9.26 | $8.75 | 187,166 | $339.62 M |
| 04/16/2024 | $8.89 | $9.11 (2.47%) | $9.13 | $8.78 | 260,192 | $353.19 M |
| 04/15/2024 | $9.21 | $8.87 (-3.69%) | $9.21 | $8.81 | 158,321 | $343.88 M |
| 04/12/2024 | $9.02 | $9.09 (0.78%) | $9.29 | $8.96 | 244,916 | $352.41 M |
| 04/11/2024 | $9.32 | $9.05 (-2.9%) | $9.37 | $8.94 | 250,346 | $350.86 M |
| 04/10/2024 | $9.50 | $9.34 (-1.68%) | $9.68 | $9.26 | 273,071 | $362.10 M |
| 04/09/2024 | $9.99 | $9.68 (-3.1%) | $10.05 | $9.59 | 205,246 | $375.28 M |
| 04/08/2024 | $9.46 | $9.97 (5.39%) | $10.14 | $9.32 | 588,815 | $386.53 M |
