Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $8.10 | $8.01 (-1.11%) | $8.12 | $7.98 | 116,411 | $1.11 B |
| 07/02/2024 | $7.91 | $8.03 (1.52%) | $8.08 | $7.89 | 247,654 | $1.11 B |
| 07/01/2024 | $8.03 | $7.89 (-1.74%) | $8.28 | $7.77 | 508,053 | $1.10 B |
| 06/28/2024 | $7.96 | $8.02 (0.75%) | $8.11 | $7.77 | 765,938 | $1.11 B |
| 06/27/2024 | $8.36 | $8.10 (-3.11%) | $8.36 | $8.00 | 253,658 | $1.12 B |
| 06/26/2024 | $8.20 | $8.34 (1.71%) | $8.43 | $8.20 | 268,271 | $1.16 B |
| 06/25/2024 | $8.35 | $8.28 (-0.84%) | $8.47 | $8.27 | 254,461 | $1.15 B |
| 06/24/2024 | $8.38 | $8.40 (0.24%) | $8.56 | $8.35 | 303,477 | $1.17 B |
| 06/21/2024 | $8.20 | $8.33 (1.59%) | $8.54 | $8.14 | 1.27 M | $1.16 B |
| 06/20/2024 | $8.04 | $8.22 (2.24%) | $8.29 | $7.92 | 416,922 | $1.14 B |
| 06/18/2024 | $8.16 | $8.12 (-0.49%) | $8.24 | $8.06 | 237,363 | $1.13 B |
| 06/17/2024 | $7.95 | $8.16 (2.64%) | $8.19 | $7.92 | 355,311 | $1.13 B |
| 06/14/2024 | $8.04 | $8.09 (0.62%) | $8.22 | $7.98 | 213,555 | $1.12 B |
| 06/13/2024 | $8.14 | $8.19 (0.61%) | $8.21 | $7.98 | 214,909 | $1.14 B |
| 06/12/2024 | $8.43 | $8.16 (-3.2%) | $8.43 | $8.16 | 230,799 | $1.13 B |
| 06/11/2024 | $8.15 | $8.11 (-0.49%) | $8.22 | $8.06 | 211,169 | $1.13 B |
| 06/10/2024 | $8.08 | $8.23 (1.86%) | $8.24 | $8.08 | 151,858 | $1.14 B |
| 06/07/2024 | $8.06 | $8.20 (1.74%) | $8.23 | $8.04 | 222,497 | $1.14 B |
| 06/06/2024 | $8.38 | $8.21 (-2.03%) | $8.43 | $8.13 | 242,403 | $1.14 B |
| 06/05/2024 | $8.12 | $8.41 (3.57%) | $8.42 | $8.05 | 310,217 | $1.17 B |
| 06/04/2024 | $8.22 | $8.07 (-1.82%) | $8.32 | $8.04 | 344,052 | $1.12 B |
| 06/03/2024 | $8.16 | $8.28 (1.47%) | $8.29 | $7.96 | 410,421 | $1.15 B |
| 05/31/2024 | $7.92 | $7.89 (-0.38%) | $8.00 | $7.80 | 712,024 | $1.10 B |
| 05/30/2024 | $7.51 | $7.84 (4.39%) | $8.17 | $7.49 | 899,034 | $1.09 B |
| 05/29/2024 | $6.88 | $6.99 (1.6%) | $7.13 | $6.80 | 565,745 | $970.15 M |
| 05/28/2024 | $7.38 | $7.02 (-4.88%) | $7.38 | $6.96 | 588,670 | $974.31 M |
| 05/24/2024 | $7.39 | $7.27 (-1.62%) | $7.41 | $7.22 | 509,818 | $1.01 B |
| 05/23/2024 | $7.83 | $7.25 (-7.41%) | $7.83 | $7.14 | 573,577 | $1.01 B |
| 05/22/2024 | $8.20 | $7.86 (-4.15%) | $8.30 | $7.83 | 443,690 | $1.09 B |
| 05/21/2024 | $8.42 | $8.25 (-2.02%) | $8.43 | $8.19 | 200,778 | $1.15 B |
| 05/20/2024 | $8.48 | $8.42 (-0.71%) | $8.52 | $8.39 | 297,374 | $1.17 B |
| 05/17/2024 | $8.60 | $8.52 (-0.93%) | $8.60 | $8.46 | 274,209 | $1.18 B |
| 05/16/2024 | $8.52 | $8.59 (0.82%) | $8.62 | $8.46 | 291,654 | $1.19 B |
| 05/15/2024 | $8.91 | $8.50 (-4.6%) | $8.91 | $8.44 | 291,722 | $1.18 B |
| 05/14/2024 | $8.45 | $8.81 (4.26%) | $8.94 | $8.45 | 498,219 | $1.22 B |
| 05/13/2024 | $8.46 | $8.30 (-1.89%) | $8.46 | $8.07 | 330,495 | $1.15 B |
| 05/10/2024 | $8.34 | $8.40 (0.72%) | $8.52 | $8.32 | 299,149 | $1.17 B |
| 05/09/2024 | $8.25 | $8.34 (1.09%) | $8.35 | $8.15 | 396,188 | $1.16 B |
| 05/08/2024 | $8.47 | $8.22 (-2.95%) | $8.47 | $8.15 | 372,181 | $1.14 B |
| 05/07/2024 | $8.85 | $8.66 (-2.15%) | $8.98 | $8.22 | 758,572 | $1.20 B |
| 05/06/2024 | $9.36 | $9.14 (-2.35%) | $9.40 | $9.08 | 251,746 | $1.27 B |
| 05/03/2024 | $9.31 | $9.29 (-0.21%) | $9.45 | $9.18 | 339,427 | $1.29 B |
| 05/02/2024 | $8.85 | $9.13 (3.16%) | $9.20 | $8.81 | 288,851 | $1.27 B |
| 05/01/2024 | $8.76 | $8.72 (-0.46%) | $8.96 | $8.67 | 411,519 | $1.21 B |
| 04/30/2024 | $8.82 | $8.70 (-1.36%) | $8.88 | $8.68 | 244,951 | $1.21 B |
| 04/29/2024 | $8.75 | $8.96 (2.4%) | $9.11 | $8.75 | 282,149 | $1.24 B |
| 04/26/2024 | $8.58 | $8.71 (1.52%) | $8.84 | $8.58 | 131,009 | $1.21 B |
| 04/25/2024 | $8.76 | $8.55 (-2.4%) | $8.76 | $8.54 | 318,449 | $1.19 B |
| 04/24/2024 | $8.89 | $8.87 (-0.22%) | $8.89 | $8.69 | 200,715 | $1.23 B |
| 04/23/2024 | $8.96 | $8.99 (0.33%) | $9.04 | $8.90 | 190,609 | $1.25 B |
| 04/22/2024 | $8.98 | $8.95 (-0.33%) | $9.02 | $8.82 | 179,001 | $1.24 B |
| 04/19/2024 | $8.84 | $8.95 (1.24%) | $9.01 | $8.80 | 398,867 | $1.24 B |
| 04/18/2024 | $8.62 | $8.89 (3.13%) | $9.03 | $8.55 | 572,618 | $1.23 B |
| 04/17/2024 | $8.62 | $8.62 (0%) | $8.75 | $8.61 | 187,092 | $1.20 B |
| 04/16/2024 | $8.60 | $8.57 (-0.35%) | $8.62 | $8.40 | 193,228 | $1.19 B |
| 04/15/2024 | $8.75 | $8.68 (-0.8%) | $8.88 | $8.55 | 266,720 | $1.20 B |
| 04/12/2024 | $8.80 | $8.68 (-1.36%) | $8.81 | $8.62 | 163,563 | $1.20 B |
| 04/11/2024 | $8.53 | $8.87 (3.99%) | $8.92 | $8.51 | 296,098 | $1.23 B |
| 04/10/2024 | $9.13 | $8.50 (-6.9%) | $9.13 | $8.37 | 599,354 | $1.18 B |
| 04/09/2024 | $9.42 | $9.51 (0.96%) | $9.54 | $9.35 | 118,331 | $1.32 B |
| 04/08/2024 | $9.45 | $9.39 (-0.63%) | $9.48 | $9.38 | 77,759 | $1.30 B |
| 04/05/2024 | $9.29 | $9.36 (0.75%) | $9.40 | $9.23 | 141,504 | $1.30 B |
| 04/04/2024 | $9.51 | $9.35 (-1.68%) | $9.66 | $9.33 | 194,664 | $1.30 B |
