Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $8.35 | $8.36 (0.06%) | $8.37 | $8.34 | 41,219 | |
| 07/01/2024 | $8.35 | $8.30 (-0.6%) | $8.37 | $8.15 | 688,311 | $1.17 B |
| 06/28/2024 | $8.15 | $8.29 (1.72%) | $8.40 | $8.09 | 3.88 M | $1.17 B |
| 06/27/2024 | $8.02 | $8.08 (0.75%) | $8.08 | $7.98 | 908,621 | $1.14 B |
| 06/26/2024 | $7.91 | $7.97 (0.76%) | $8.13 | $7.91 | 3.88 M | $1.12 B |
| 06/25/2024 | $8.01 | $8.00 (-0.12%) | $8.03 | $7.92 | 1.22 M | $1.12 B |
| 06/24/2024 | $7.96 | $8.00 (0.5%) | $8.05 | $7.96 | 1.38 M | $1.12 B |
| 06/21/2024 | $7.97 | $7.97 (0%) | $8.04 | $7.96 | 2.88 M | $1.12 B |
| 06/20/2024 | $7.96 | $7.97 (0.13%) | $8.02 | $7.94 | 749,043 | $1.12 B |
| 06/18/2024 | $8.03 | $8.02 (-0.12%) | $8.06 | $7.99 | 588,057 | $1.13 B |
| 06/17/2024 | $8.01 | $8.02 (0.12%) | $8.06 | $7.97 | 843,786 | $1.13 B |
| 06/14/2024 | $7.99 | $8.07 (1%) | $8.10 | $7.99 | 734,606 | $1.13 B |
| 06/13/2024 | $8.08 | $8.03 (-0.62%) | $8.11 | $7.99 | 706,314 | $1.13 B |
| 06/12/2024 | $8.24 | $8.06 (-2.18%) | $8.29 | $8.05 | 766,672 | $1.13 B |
| 06/11/2024 | $8.16 | $7.99 (-2.08%) | $8.16 | $7.99 | 539,677 | $1.12 B |
| 06/10/2024 | $8.12 | $8.17 (0.62%) | $8.23 | $7.99 | 766,909 | $1.15 B |
| 06/07/2024 | $7.95 | $7.99 (0.5%) | $8.02 | $7.90 | 678,222 | $1.12 B |
| 06/06/2024 | $8.02 | $8.06 (0.5%) | $8.09 | $8.00 | 354,554 | $1.13 B |
| 06/05/2024 | $7.98 | $8.04 (0.75%) | $8.06 | $7.93 | 943,471 | $1.13 B |
| 06/04/2024 | $7.94 | $7.97 (0.38%) | $8.04 | $7.93 | 727,150 | $1.12 B |
| 06/03/2024 | $7.98 | $7.95 (-0.38%) | $8.06 | $7.89 | 994,782 | $1.12 B |
| 05/31/2024 | $7.78 | $7.89 (1.41%) | $7.92 | $7.78 | 824,780 | $1.11 B |
| 05/30/2024 | $7.85 | $7.76 (-1.15%) | $7.89 | $7.75 | 742,047 | $1.09 B |
| 05/29/2024 | $7.80 | $7.77 (-0.38%) | $7.89 | $7.68 | 1.47 M | $1.09 B |
| 05/28/2024 | $8.23 | $7.96 (-3.28%) | $8.27 | $7.96 | 700,124 | $1.12 B |
| 05/24/2024 | $8.14 | $8.17 (0.37%) | $8.22 | $8.10 | 578,841 | $1.15 B |
| 05/23/2024 | $8.22 | $8.07 (-1.82%) | $8.22 | $8.00 | 902,305 | $1.13 B |
| 05/22/2024 | $8.39 | $8.24 (-1.79%) | $8.48 | $8.23 | 634,395 | $1.16 B |
| 05/21/2024 | $8.33 | $8.40 (0.84%) | $8.41 | $8.31 | 770,057 | $1.18 B |
| 05/20/2024 | $8.26 | $8.32 (0.73%) | $8.38 | $8.26 | 1.01 M | $1.17 B |
| 05/17/2024 | $8.37 | $8.27 (-1.19%) | $8.38 | $8.25 | 546,942 | $1.16 B |
| 05/16/2024 | $8.31 | $8.36 (0.6%) | $8.36 | $8.26 | 682,961 | $1.18 B |
| 05/15/2024 | $8.22 | $8.29 (0.85%) | $8.32 | $8.22 | 559,012 | $1.17 B |
| 05/14/2024 | $8.22 | $8.17 (-0.61%) | $8.26 | $8.12 | 721,562 | $1.15 B |
| 05/13/2024 | $8.13 | $8.12 (-0.12%) | $8.17 | $8.10 | 1.21 M | $1.14 B |
| 05/10/2024 | $8.16 | $8.05 (-1.35%) | $8.21 | $8.04 | 1.05 M | $1.13 B |
| 05/09/2024 | $8.31 | $8.18 (-1.56%) | $8.32 | $8.07 | 978,084 | $1.15 B |
| 05/08/2024 | $8.25 | $8.24 (-0.12%) | $8.26 | $8.19 | 458,417 | $1.16 B |
| 05/07/2024 | $8.35 | $8.28 (-0.84%) | $8.37 | $8.23 | 975,979 | $1.16 B |
| 05/06/2024 | $8.22 | $8.28 (0.73%) | $8.29 | $8.20 | 746,250 | $1.16 B |
| 05/03/2024 | $8.28 | $8.20 (-0.97%) | $8.34 | $8.12 | 756,819 | $1.16 B |
| 05/02/2024 | $7.97 | $8.11 (1.76%) | $8.15 | $7.90 | 1.27 M | $1.15 B |
| 05/01/2024 | $8.02 | $7.91 (-1.37%) | $8.06 | $7.87 | 877,170 | $1.12 B |
| 04/30/2024 | $8.01 | $8.00 (-0.12%) | $8.06 | $7.85 | 5.30 M | $1.13 B |
| 04/29/2024 | $8.11 | $8.06 (-0.62%) | $8.17 | $8.01 | 794,781 | $1.14 B |
| 04/26/2024 | $7.97 | $8.05 (1%) | $8.15 | $7.97 | 750,331 | $1.14 B |
| 04/25/2024 | $7.99 | $7.98 (-0.13%) | $8.03 | $7.93 | 926,378 | $1.13 B |
| 04/24/2024 | $7.99 | $8.04 (0.63%) | $8.10 | $7.89 | 666,909 | $1.14 B |
| 04/23/2024 | $8.11 | $8.06 (-0.62%) | $8.18 | $8.04 | 799,196 | $1.14 B |
| 04/22/2024 | $7.86 | $8.09 (2.93%) | $8.11 | $7.83 | 637,744 | $1.14 B |
| 04/19/2024 | $7.77 | $7.83 (0.77%) | $7.90 | $7.72 | 868,030 | $1.11 B |
| 04/18/2024 | $7.78 | $7.76 (-0.26%) | $7.83 | $7.72 | 769,161 | $1.10 B |
| 04/17/2024 | $7.82 | $7.76 (-0.77%) | $7.91 | $7.74 | 631,759 | $1.10 B |
| 04/16/2024 | $7.91 | $7.81 (-1.26%) | $7.93 | $7.80 | 442,255 | $1.10 B |
| 04/15/2024 | $8.10 | $7.97 (-1.6%) | $8.19 | $7.95 | 890,827 | $1.13 B |
| 04/12/2024 | $8.20 | $8.11 (-1.1%) | $8.24 | $8.04 | 490,959 | $1.15 B |
| 04/11/2024 | $8.20 | $8.23 (0.37%) | $8.24 | $8.06 | 746,854 | $1.16 B |
| 04/10/2024 | $8.17 | $8.20 (0.37%) | $8.26 | $8.08 | 663,744 | $1.16 B |
| 04/09/2024 | $8.28 | $8.39 (1.33%) | $8.44 | $8.24 | 1.88 M | $1.18 B |
| 04/08/2024 | $7.98 | $8.28 (3.76%) | $8.34 | $7.95 | 1.96 M | $1.17 B |
| 04/05/2024 | $7.85 | $7.84 (-0.13%) | $7.89 | $7.79 | 553,707 | $1.11 B |
| 04/04/2024 | $8.05 | $7.87 (-2.24%) | $8.12 | $7.84 | 682,102 | $1.11 B |
| 04/03/2024 | $7.80 | $7.95 (1.92%) | $7.97 | $7.80 | 412,906 | $1.12 B |
| 04/02/2024 | $7.87 | $7.85 (-0.25%) | $7.91 | $7.79 | 865,359 | $1.11 B |
