Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $12.89 | $12.56 (-2.56%) | $12.89 | $12.54 | 327,513 | $1.19 B |
| 07/03/2024 | $12.93 | $12.96 (0.23%) | $13.01 | $12.77 | 202,938 | $1.22 B |
| 07/02/2024 | $12.79 | $12.86 (0.55%) | $12.95 | $12.74 | 429,579 | $1.21 B |
| 07/01/2024 | $13.37 | $12.75 (-4.64%) | $13.37 | $12.75 | 609,045 | $1.20 B |
| 06/28/2024 | $13.45 | $13.30 (-1.12%) | $13.61 | $13.21 | 1.79 M | $1.26 B |
| 06/27/2024 | $13.47 | $13.35 (-0.89%) | $13.53 | $13.19 | 644,497 | $1.26 B |
| 06/26/2024 | $13.59 | $13.42 (-1.25%) | $13.59 | $13.30 | 657,389 | $1.27 B |
| 06/25/2024 | $13.83 | $13.69 (-1.01%) | $13.92 | $13.66 | 821,427 | $1.29 B |
| 06/24/2024 | $13.79 | $13.82 (0.22%) | $13.98 | $13.72 | 745,525 | $1.31 B |
| 06/21/2024 | $13.47 | $13.83 (2.67%) | $13.83 | $13.42 | 1.01 M | $1.31 B |
| 06/20/2024 | $13.61 | $13.52 (-0.66%) | $13.68 | $13.34 | 837,954 | $1.28 B |
| 06/18/2024 | $13.82 | $13.65 (-1.23%) | $13.89 | $13.62 | 939,782 | $1.29 B |
| 06/17/2024 | $13.52 | $13.79 (2%) | $13.80 | $13.46 | 527,350 | $1.30 B |
| 06/14/2024 | $13.54 | $13.58 (0.3%) | $13.79 | $13.52 | 442,024 | $1.28 B |
| 06/13/2024 | $13.85 | $13.75 (-0.72%) | $13.96 | $13.46 | 693,727 | $1.30 B |
| 06/12/2024 | $14.19 | $13.89 (-2.11%) | $14.31 | $13.87 | 720,018 | $1.31 B |
| 06/11/2024 | $13.79 | $13.83 (0.29%) | $13.92 | $13.73 | 459,579 | $1.31 B |
| 06/10/2024 | $13.62 | $13.91 (2.13%) | $14.15 | $13.61 | 565,325 | $1.31 B |
| 06/07/2024 | $13.84 | $13.75 (-0.65%) | $13.88 | $13.62 | 693,558 | $1.30 B |
| 06/06/2024 | $14.21 | $13.90 (-2.18%) | $14.30 | $13.87 | 571,033 | $1.31 B |
| 06/05/2024 | $13.79 | $14.23 (3.19%) | $14.24 | $13.68 | 992,745 | $1.34 B |
| 06/04/2024 | $13.79 | $13.81 (0.15%) | $13.81 | $13.56 | 1.35 M | $1.30 B |
| 06/03/2024 | $13.88 | $13.93 (0.36%) | $13.96 | $13.51 | 748,174 | $1.32 B |
| 05/31/2024 | $13.93 | $13.81 (-0.86%) | $14.00 | $13.57 | 901,572 | $1.30 B |
| 05/30/2024 | $13.79 | $13.88 (0.65%) | $13.99 | $13.71 | 589,373 | $1.31 B |
| 05/29/2024 | $13.88 | $13.73 (-1.08%) | $13.92 | $13.69 | 784,990 | $1.30 B |
| 05/28/2024 | $14.30 | $14.09 (-1.47%) | $14.42 | $14.00 | 945,526 | $1.33 B |
| 05/24/2024 | $13.79 | $14.22 (3.12%) | $14.33 | $13.39 | 2.39 M | $1.34 B |
| 05/23/2024 | $13.90 | $13.75 (-1.08%) | $14.15 | $13.74 | 894,053 | $1.30 B |
| 05/22/2024 | $14.13 | $13.90 (-1.63%) | $14.13 | $13.68 | 1.09 M | $1.31 B |
| 05/21/2024 | $13.44 | $14.22 (5.8%) | $14.39 | $13.42 | 2.41 M | $1.34 B |
| 05/20/2024 | $13.46 | $13.42 (-0.3%) | $13.68 | $13.40 | 687,433 | $1.27 B |
| 05/17/2024 | $13.46 | $13.50 (0.3%) | $13.55 | $13.28 | 719,871 | $1.27 B |
| 05/16/2024 | $13.32 | $13.46 (1.05%) | $13.59 | $13.22 | 1.17 M | $1.27 B |
| 05/15/2024 | $13.08 | $13.38 (2.29%) | $13.40 | $13.00 | 881,839 | $1.26 B |
| 05/14/2024 | $12.61 | $12.96 (2.78%) | $12.96 | $12.53 | 584,539 | $1.22 B |
| 05/13/2024 | $12.63 | $12.50 (-1.03%) | $12.67 | $12.47 | 580,565 | $1.18 B |
| 05/10/2024 | $12.36 | $12.57 (1.7%) | $12.59 | $12.30 | 472,214 | $1.19 B |
| 05/09/2024 | $12.28 | $12.31 (0.24%) | $12.33 | $12.09 | 779,717 | $1.16 B |
| 05/08/2024 | $12.47 | $12.26 (-1.68%) | $12.69 | $12.18 | 696,771 | $1.16 B |
| 05/07/2024 | $12.45 | $12.52 (0.56%) | $12.84 | $12.45 | 922,627 | $1.18 B |
| 05/06/2024 | $12.82 | $12.39 (-3.35%) | $12.89 | $12.32 | 1.01 M | $1.17 B |
| 05/03/2024 | $12.85 | $12.66 (-1.48%) | $12.90 | $12.24 | 1.45 M | $1.20 B |
| 05/02/2024 | $12.00 | $12.54 (4.5%) | $12.91 | $11.94 | 2.88 M | $1.18 B |
| 05/01/2024 | $11.33 | $11.27 (-0.53%) | $11.64 | $11.24 | 591,958 | $1.06 B |
| 04/30/2024 | $11.26 | $11.25 (-0.09%) | $11.37 | $11.21 | 530,835 | $1.06 B |
| 04/29/2024 | $11.36 | $11.35 (-0.09%) | $11.48 | $11.31 | 521,725 | $1.07 B |
| 04/26/2024 | $11.24 | $11.28 (0.36%) | $11.34 | $11.12 | 718,144 | $1.07 B |
| 04/25/2024 | $11.22 | $11.19 (-0.27%) | $11.29 | $11.01 | 854,916 | $1.06 B |
| 04/24/2024 | $11.54 | $11.33 (-1.82%) | $11.63 | $11.31 | 1.30 M | $1.07 B |
| 04/23/2024 | $11.22 | $11.52 (2.67%) | $11.53 | $11.22 | 509,196 | $1.09 B |
| 04/22/2024 | $11.12 | $11.20 (0.72%) | $11.37 | $11.10 | 774,988 | $1.06 B |
| 04/19/2024 | $10.79 | $11.06 (2.5%) | $11.06 | $10.76 | 504,926 | $1.04 B |
| 04/18/2024 | $10.90 | $10.83 (-0.64%) | $11.02 | $10.80 | 456,783 | $1.02 B |
| 04/17/2024 | $11.20 | $10.82 (-3.39%) | $11.26 | $10.69 | 851,034 | $1.02 B |
| 04/16/2024 | $11.08 | $11.10 (0.18%) | $11.18 | $10.88 | 813,324 | $1.05 B |
| 04/15/2024 | $11.42 | $11.24 (-1.58%) | $11.51 | $11.18 | 1.50 M | $1.06 B |
| 04/12/2024 | $11.77 | $11.31 (-3.91%) | $11.77 | $11.22 | 900,694 | $1.07 B |
| 04/11/2024 | $11.62 | $11.77 (1.29%) | $11.80 | $11.49 | 1.35 M | $1.11 B |
| 04/10/2024 | $11.36 | $11.56 (1.76%) | $11.67 | $11.27 | 634,780 | $1.09 B |
| 04/09/2024 | $11.88 | $11.61 (-2.27%) | $11.93 | $11.49 | 984,228 | $1.10 B |
| 04/08/2024 | $12.23 | $11.86 (-3.03%) | $12.30 | $11.83 | 835,681 | $1.12 B |
