Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $8.41 | $8.53 (1.43%) | $8.53 | $8.34 | 573,812 | $417.05 M |
| 07/01/2024 | $8.51 | $8.36 (-1.76%) | $8.53 | $8.32 | 412,284 | $408.74 M |
| 06/28/2024 | $8.25 | $8.52 (3.27%) | $8.63 | $8.16 | 1.57 M | $416.56 M |
| 06/27/2024 | $8.13 | $8.23 (1.23%) | $8.23 | $8.05 | 424,125 | $402.38 M |
| 06/26/2024 | $8.16 | $8.15 (-0.12%) | $8.20 | $8.01 | 657,236 | $398.47 M |
| 06/25/2024 | $8.28 | $8.23 (-0.6%) | $8.33 | $8.14 | 851,803 | $402.38 M |
| 06/24/2024 | $8.32 | $8.33 (0.12%) | $8.46 | $8.26 | 787,216 | $407.27 M |
| 06/21/2024 | $8.50 | $8.26 (-2.82%) | $8.66 | $8.23 | 10.36 M | $403.85 M |
| 06/20/2024 | $8.30 | $8.40 (1.2%) | $8.40 | $8.23 | 813,216 | $410.69 M |
| 06/18/2024 | $8.40 | $8.35 (-0.6%) | $8.41 | $8.25 | 687,238 | $408.25 M |
| 06/17/2024 | $8.20 | $8.37 (2.07%) | $8.37 | $8.17 | 654,503 | $409.23 M |
| 06/14/2024 | $8.32 | $8.28 (-0.48%) | $8.36 | $8.15 | 590,626 | $404.83 M |
| 06/13/2024 | $8.47 | $8.44 (-0.35%) | $8.49 | $8.27 | 701,212 | $412.65 M |
| 06/12/2024 | $8.48 | $8.45 (-0.35%) | $8.70 | $8.43 | 788,610 | $413.14 M |
| 06/11/2024 | $8.32 | $8.26 (-0.72%) | $8.48 | $8.20 | 827,880 | $403.85 M |
| 06/10/2024 | $8.35 | $8.27 (-0.96%) | $8.35 | $7.60 | 2.01 M | $404.34 M |
| 06/07/2024 | $8.61 | $8.57 (-0.46%) | $8.71 | $8.54 | 209,048 | $419.00 M |
| 06/06/2024 | $8.72 | $8.72 (0%) | $8.84 | $8.69 | 260,135 | $426.34 M |
| 06/05/2024 | $8.71 | $8.77 (0.69%) | $8.80 | $8.50 | 356,204 | $428.78 M |
| 06/04/2024 | $8.66 | $8.71 (0.58%) | $8.83 | $8.64 | 506,539 | $425.85 M |
| 06/03/2024 | $8.59 | $8.72 (1.51%) | $8.72 | $8.45 | 335,262 | $426.34 M |
| 05/31/2024 | $8.48 | $8.46 (-0.24%) | $8.55 | $8.41 | 288,635 | $413.63 M |
| 05/30/2024 | $8.40 | $8.39 (-0.12%) | $8.40 | $8.30 | 623,875 | $410.20 M |
| 05/29/2024 | $8.39 | $8.33 (-0.72%) | $8.42 | $8.23 | 266,958 | $407.27 M |
| 05/28/2024 | $8.59 | $8.50 (-1.05%) | $8.65 | $8.46 | 514,365 | $415.58 M |
| 05/24/2024 | $8.60 | $8.52 (-0.93%) | $8.60 | $8.47 | 410,062 | $416.56 M |
| 05/23/2024 | $8.77 | $8.56 (-2.39%) | $8.78 | $8.41 | 466,494 | $418.52 M |
| 05/22/2024 | $8.81 | $8.77 (-0.45%) | $8.89 | $8.74 | 182,520 | $428.78 M |
| 05/21/2024 | $8.93 | $8.86 (-0.78%) | $8.97 | $8.83 | 181,698 | $433.18 M |
| 05/20/2024 | $8.99 | $8.95 (-0.44%) | $9.07 | $8.95 | 233,187 | $437.58 M |
| 05/17/2024 | $9.10 | $9.02 (-0.88%) | $9.10 | $8.97 | 192,977 | $441.01 M |
| 05/16/2024 | $9.01 | $9.06 (0.55%) | $9.07 | $8.94 | 225,112 | $442.96 M |
| 05/15/2024 | $9.14 | $9.02 (-1.31%) | $9.14 | $8.99 | 268,635 | $441.01 M |
| 05/14/2024 | $9.05 | $9.01 (-0.44%) | $9.06 | $8.96 | 246,186 | $440.52 M |
| 05/13/2024 | $9.09 | $8.93 (-1.76%) | $9.14 | $8.91 | 253,604 | $436.61 M |
| 05/10/2024 | $9.05 | $9.03 (-0.22%) | $9.05 | $8.89 | 188,945 | $441.49 M |
| 05/09/2024 | $9.02 | $9.06 (0.44%) | $9.13 | $8.95 | 196,149 | $442.96 M |
| 05/08/2024 | $9.08 | $8.99 (-0.99%) | $9.09 | $8.84 | 365,188 | $439.54 M |
| 05/07/2024 | $9.03 | $9.19 (1.77%) | $9.21 | $9.03 | 411,763 | $449.32 M |
| 05/06/2024 | $9.34 | $9.02 (-3.43%) | $9.34 | $8.62 | 518,443 | $441.01 M |
| 05/03/2024 | $9.34 | $9.18 (-1.71%) | $9.42 | $9.16 | 191,670 | $448.83 M |
| 05/02/2024 | $9.24 | $9.17 (-0.76%) | $9.24 | $9.04 | 244,005 | $448.34 M |
| 05/01/2024 | $9.19 | $9.13 (-0.65%) | $9.29 | $9.08 | 208,702 | $446.38 M |
| 04/30/2024 | $9.29 | $9.17 (-1.29%) | $9.29 | $9.13 | 316,538 | $448.34 M |
| 04/29/2024 | $9.35 | $9.33 (-0.21%) | $9.41 | $9.20 | 248,981 | $456.16 M |
| 04/26/2024 | $9.19 | $9.30 (1.2%) | $9.30 | $9.11 | 269,362 | $454.70 M |
| 04/25/2024 | $9.29 | $9.14 (-1.61%) | $9.34 | $9.13 | 212,667 | $446.87 M |
| 04/24/2024 | $9.46 | $9.38 (-0.85%) | $9.50 | $9.37 | 225,649 | $458.61 M |
| 04/23/2024 | $9.35 | $9.51 (1.71%) | $9.59 | $9.35 | 189,672 | $464.96 M |
| 04/22/2024 | $9.35 | $9.37 (0.21%) | $9.43 | $9.27 | 414,859 | $458.12 M |
| 04/19/2024 | $9.23 | $9.29 (0.65%) | $9.35 | $9.23 | 280,491 | $454.21 M |
| 04/18/2024 | $9.21 | $9.25 (0.43%) | $9.38 | $9.13 | 525,864 | $452.25 M |
| 04/17/2024 | $9.35 | $9.16 (-2.03%) | $9.38 | $9.04 | 400,568 | $447.85 M |
| 04/16/2024 | $9.54 | $9.35 (-1.99%) | $9.54 | $9.33 | 259,806 | $457.14 M |
| 04/15/2024 | $9.75 | $9.58 (-1.74%) | $9.80 | $9.55 | 293,656 | $468.39 M |
| 04/12/2024 | $9.84 | $9.74 (-1.02%) | $9.86 | $9.69 | 208,825 | $476.21 M |
| 04/11/2024 | $9.81 | $9.87 (0.61%) | $9.93 | $9.73 | 136,015 | $482.56 M |
| 04/10/2024 | $9.88 | $9.79 (-0.91%) | $9.96 | $9.71 | 205,321 | $478.65 M |
| 04/09/2024 | $10.07 | $10.14 (0.7%) | $10.16 | $10.02 | 102,388 | $495.76 M |
| 04/08/2024 | $9.88 | $10.05 (1.72%) | $10.13 | $9.86 | 208,528 | $491.36 M |
| 04/05/2024 | $9.81 | $9.82 (0.1%) | $9.88 | $9.78 | 172,523 | $480.12 M |
| 04/04/2024 | $9.99 | $9.84 (-1.5%) | $10.08 | $9.81 | 203,457 | $481.10 M |
| 04/03/2024 | $9.82 | $9.94 (1.22%) | $9.94 | $9.80 | 215,250 | $485.99 M |
