Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $8.56 | $8.77 (2.45%) | $8.81 | $8.49 | 233,340 | $784.99 M |
| 07/03/2024 | $8.42 | $8.58 (1.9%) | $8.63 | $8.40 | 123,203 | $767.99 M |
| 07/02/2024 | $8.38 | $8.42 (0.48%) | $8.45 | $8.34 | 151,760 | $753.67 M |
| 07/01/2024 | $8.54 | $8.40 (-1.64%) | $8.61 | $8.37 | 251,908 | $751.88 M |
| 06/28/2024 | $8.66 | $8.52 (-1.62%) | $8.67 | $8.49 | 1.80 M | $762.62 M |
| 06/27/2024 | $8.44 | $8.59 (1.78%) | $8.63 | $8.42 | 293,583 | $768.88 M |
| 06/26/2024 | $8.32 | $8.40 (0.96%) | $8.48 | $8.32 | 232,164 | $751.88 M |
| 06/25/2024 | $8.40 | $8.36 (-0.48%) | $8.40 | $8.30 | 192,718 | $748.30 M |
| 06/24/2024 | $8.28 | $8.37 (1.09%) | $8.49 | $8.24 | 311,115 | $749.19 M |
| 06/21/2024 | $8.20 | $8.32 (1.46%) | $8.33 | $8.10 | 455,075 | $744.71 M |
| 06/20/2024 | $8.15 | $8.16 (0.12%) | $8.17 | $8.02 | 372,561 | $730.39 M |
| 06/18/2024 | $8.30 | $8.15 (-1.81%) | $8.30 | $8.06 | 355,280 | $729.50 M |
| 06/17/2024 | $8.44 | $8.30 (-1.66%) | $8.46 | $8.25 | 311,789 | $742.92 M |
| 06/14/2024 | $8.50 | $8.49 (-0.12%) | $8.52 | $8.35 | 355,999 | $759.93 M |
| 06/13/2024 | $8.58 | $8.51 (-0.82%) | $8.61 | $8.38 | 406,832 | $761.72 M |
| 06/12/2024 | $8.73 | $8.56 (-1.95%) | $8.84 | $8.50 | 477,223 | $766.20 M |
| 06/11/2024 | $8.64 | $8.56 (-0.93%) | $8.66 | $8.50 | 360,360 | $766.20 M |
| 06/10/2024 | $8.54 | $8.71 (1.99%) | $8.78 | $8.51 | 294,722 | $779.62 M |
| 06/07/2024 | $8.78 | $8.62 (-1.82%) | $8.78 | $8.53 | 340,761 | $771.57 M |
| 06/06/2024 | $9.18 | $8.80 (-4.14%) | $9.28 | $8.67 | 481,209 | $787.68 M |
| 06/05/2024 | $9.06 | $9.16 (1.1%) | $9.21 | $8.84 | 403,791 | $819.90 M |
| 06/04/2024 | $9.19 | $8.95 (-2.61%) | $9.19 | $8.92 | 420,355 | $801.11 M |
| 06/03/2024 | $9.51 | $9.16 (-3.68%) | $9.54 | $9.12 | 335,597 | $819.90 M |
| 05/31/2024 | $9.40 | $9.41 (0.11%) | $9.43 | $9.24 | 389,223 | $842.28 M |
| 05/30/2024 | $9.50 | $9.38 (-1.26%) | $9.52 | $9.35 | 259,765 | $839.59 M |
| 05/29/2024 | $9.48 | $9.49 (0.11%) | $9.61 | $9.45 | 278,899 | $849.44 M |
| 05/28/2024 | $9.49 | $9.62 (1.37%) | $9.64 | $9.38 | 574,499 | $861.08 M |
| 05/24/2024 | $9.37 | $9.39 (0.21%) | $9.41 | $9.26 | 193,344 | $840.49 M |
| 05/23/2024 | $9.31 | $9.30 (-0.11%) | $9.34 | $9.17 | 261,478 | $832.43 M |
| 05/22/2024 | $9.20 | $9.31 (1.2%) | $9.39 | $9.16 | 330,105 | $833.33 M |
| 05/21/2024 | $9.34 | $9.22 (-1.28%) | $9.34 | $9.07 | 213,878 | $825.27 M |
| 05/20/2024 | $9.65 | $9.38 (-2.8%) | $9.72 | $9.37 | 379,990 | $839.59 M |
| 05/17/2024 | $9.69 | $9.67 (-0.21%) | $9.70 | $9.53 | 301,319 | $865.55 M |
| 05/16/2024 | $9.42 | $9.64 (2.34%) | $9.66 | $9.40 | 300,395 | $862.87 M |
| 05/15/2024 | $9.31 | $9.43 (1.29%) | $9.50 | $9.26 | 209,651 | $844.07 M |
| 05/14/2024 | $9.25 | $9.26 (0.11%) | $9.30 | $9.01 | 816,856 | $828.85 M |
| 05/13/2024 | $9.13 | $9.15 (0.22%) | $9.21 | $9.02 | 261,529 | $819.01 M |
| 05/10/2024 | $9.36 | $9.05 (-3.31%) | $9.42 | $8.95 | 504,031 | $810.06 M |
| 05/09/2024 | $9.76 | $9.26 (-5.12%) | $9.76 | $8.87 | 589,326 | $828.85 M |
| 05/08/2024 | $9.69 | $9.77 (0.83%) | $9.80 | $9.60 | 280,145 | $874.50 M |
| 05/07/2024 | $9.81 | $9.73 (-0.82%) | $9.87 | $9.57 | 259,873 | $870.92 M |
| 05/06/2024 | $9.61 | $9.78 (1.77%) | $9.84 | $9.60 | 421,891 | $875.40 M |
| 05/03/2024 | $9.67 | $9.57 (-1.03%) | $9.67 | $9.47 | 255,937 | $844.84 M |
| 05/02/2024 | $9.58 | $9.52 (-0.63%) | $9.59 | $9.48 | 237,455 | $840.43 M |
| 05/01/2024 | $9.39 | $9.51 (1.28%) | $9.68 | $9.38 | 261,604 | $839.54 M |
| 04/30/2024 | $9.42 | $9.31 (-1.17%) | $9.43 | $9.31 | 317,529 | $821.89 M |
| 04/29/2024 | $9.50 | $9.50 (0%) | $9.64 | $9.47 | 254,941 | $838.66 M |
| 04/26/2024 | $9.44 | $9.42 (-0.21%) | $9.54 | $9.33 | 219,291 | $831.60 M |
| 04/25/2024 | $9.14 | $9.42 (3.06%) | $9.42 | $9.12 | 327,594 | $831.60 M |
| 04/24/2024 | $9.35 | $9.30 (-0.53%) | $9.37 | $9.23 | 256,905 | $821.00 M |
| 04/23/2024 | $9.27 | $9.35 (0.86%) | $9.45 | $9.23 | 552,040 | $825.42 M |
| 04/22/2024 | $9.27 | $9.23 (-0.43%) | $9.37 | $9.22 | 239,902 | $814.82 M |
| 04/19/2024 | $9.07 | $9.24 (1.87%) | $9.24 | $9.07 | 212,938 | $815.71 M |
| 04/18/2024 | $9.33 | $9.11 (-2.36%) | $9.33 | $9.01 | 253,228 | $804.23 M |
| 04/17/2024 | $9.37 | $9.30 (-0.75%) | $9.47 | $9.30 | 226,346 | $821.00 M |
| 04/16/2024 | $9.12 | $9.27 (1.64%) | $9.31 | $9.04 | 368,562 | $818.36 M |
| 04/15/2024 | $9.56 | $9.16 (-4.18%) | $9.56 | $9.04 | 367,145 | $808.64 M |
| 04/12/2024 | $9.44 | $9.57 (1.38%) | $9.58 | $9.32 | 269,388 | $844.84 M |
| 04/11/2024 | $9.59 | $9.53 (-0.63%) | $9.65 | $9.49 | 209,046 | $841.31 M |
| 04/10/2024 | $9.47 | $9.56 (0.95%) | $9.59 | $9.39 | 338,760 | $843.96 M |
| 04/09/2024 | $9.67 | $9.66 (-0.1%) | $9.76 | $9.64 | 304,465 | $852.78 M |
| 04/08/2024 | $9.44 | $9.60 (1.69%) | $9.66 | $9.44 | 293,088 | $847.49 M |
