Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $10.88 | $11.10 (2.02%) | $11.19 | $10.57 | 468,324 | $767.91 M |
| 07/03/2024 | $10.51 | $10.75 (2.28%) | $11.10 | $10.49 | 367,034 | $743.70 M |
| 07/02/2024 | $10.32 | $10.25 (-0.68%) | $10.39 | $10.07 | 309,134 | $709.11 M |
| 07/01/2024 | $10.45 | $10.35 (-0.96%) | $10.55 | $10.28 | 321,653 | $716.02 M |
| 06/28/2024 | $10.51 | $10.44 (-0.67%) | $10.64 | $10.32 | 806,631 | $722.25 M |
| 06/27/2024 | $10.66 | $10.42 (-2.25%) | $10.82 | $10.42 | 308,484 | $720.87 M |
| 06/26/2024 | $10.40 | $10.57 (1.63%) | $10.69 | $10.35 | 512,185 | $731.24 M |
| 06/25/2024 | $10.69 | $10.49 (-1.87%) | $10.74 | $10.39 | 569,701 | $725.71 M |
| 06/24/2024 | $10.64 | $10.79 (1.41%) | $10.88 | $10.50 | 548,404 | $746.46 M |
| 06/21/2024 | $11.01 | $10.59 (-3.81%) | $11.12 | $10.51 | 1.36 M | $732.63 M |
| 06/20/2024 | $10.88 | $11.04 (1.47%) | $11.20 | $10.81 | 636,895 | $763.76 M |
| 06/18/2024 | $10.54 | $10.76 (2.09%) | $10.98 | $10.46 | 464,728 | $744.39 M |
| 06/17/2024 | $11.14 | $10.58 (-5.03%) | $11.40 | $10.57 | 605,930 | $731.94 M |
| 06/14/2024 | $10.88 | $11.12 (2.21%) | $11.15 | $10.75 | 398,099 | $769.29 M |
| 06/13/2024 | $11.12 | $10.81 (-2.79%) | $11.16 | $10.75 | 285,267 | $747.85 M |
| 06/12/2024 | $11.47 | $11.19 (-2.44%) | $11.59 | $11.11 | 398,387 | $774.14 M |
| 06/11/2024 | $10.79 | $11.05 (2.41%) | $11.06 | $10.66 | 348,259 | $764.45 M |
| 06/10/2024 | $11.19 | $10.95 (-2.14%) | $11.19 | $10.77 | 465,342 | $757.53 M |
| 06/07/2024 | $11.40 | $11.11 (-2.54%) | $11.57 | $10.92 | 760,053 | $768.60 M |
| 06/06/2024 | $11.50 | $11.73 (2%) | $12.04 | $11.48 | 359,592 | $811.49 M |
| 06/05/2024 | $11.50 | $11.45 (-0.43%) | $11.63 | $11.31 | 587,214 | $792.12 M |
| 06/04/2024 | $12.08 | $11.46 (-5.13%) | $12.17 | $11.43 | 686,099 | $792.81 M |
| 06/03/2024 | $12.52 | $12.27 (-2%) | $12.56 | $12.08 | 483,315 | $848.85 M |
| 05/31/2024 | $12.35 | $12.40 (0.4%) | $12.46 | $12.00 | 1.67 M | $857.84 M |
| 05/30/2024 | $12.22 | $12.25 (0.25%) | $12.59 | $12.18 | 415,452 | $847.47 M |
| 05/29/2024 | $11.98 | $12.28 (2.5%) | $12.47 | $11.93 | 507,730 | $849.54 M |
| 05/28/2024 | $12.33 | $12.34 (0.08%) | $13.30 | $12.14 | 804,701 | $853.69 M |
| 05/24/2024 | $11.76 | $11.88 (1.02%) | $12.09 | $11.68 | 510,677 | $821.87 M |
| 05/23/2024 | $11.94 | $11.55 (-3.27%) | $12.42 | $11.53 | 601,609 | $799.04 M |
| 05/22/2024 | $12.15 | $11.74 (-3.37%) | $12.43 | $11.73 | 762,584 | $812.19 M |
| 05/21/2024 | $12.14 | $11.99 (-1.24%) | $12.28 | $11.89 | 509,875 | $829.48 M |
| 05/20/2024 | $12.01 | $12.32 (2.58%) | $12.38 | $11.73 | 590,216 | $852.31 M |
| 05/17/2024 | $11.58 | $11.91 (2.85%) | $12.13 | $11.34 | 866,579 | $823.95 M |
| 05/16/2024 | $11.10 | $11.10 (0%) | $11.26 | $10.89 | 446,959 | $767.91 M |
| 05/15/2024 | $10.89 | $11.25 (3.31%) | $11.36 | $10.27 | 676,013 | $778.29 M |
| 05/14/2024 | $10.75 | $10.67 (-0.74%) | $10.92 | $10.56 | 359,101 | $738.16 M |
| 05/13/2024 | $10.62 | $10.74 (1.13%) | $10.86 | $10.30 | 526,890 | $743.00 M |
| 05/10/2024 | $10.94 | $10.59 (-3.2%) | $11.04 | $10.47 | 354,348 | $732.63 M |
| 05/09/2024 | $10.79 | $10.86 (0.65%) | $11.06 | $10.58 | 713,968 | $751.31 M |
| 05/08/2024 | $10.31 | $10.48 (1.65%) | $10.91 | $10.20 | 434,529 | $725.02 M |
| 05/07/2024 | $10.26 | $10.52 (2.53%) | $10.87 | $10.10 | 747,225 | $727.78 M |
| 05/06/2024 | $9.80 | $10.30 (5.1%) | $10.31 | $9.80 | 296,089 | $712.56 M |
| 05/03/2024 | $9.91 | $9.76 (-1.51%) | $10.01 | $9.66 | 235,202 | $675.21 M |
| 05/02/2024 | $9.54 | $9.77 (2.41%) | $9.88 | $9.51 | 238,558 | $675.90 M |
| 05/01/2024 | $9.61 | $9.68 (0.73%) | $9.98 | $9.55 | 332,340 | $669.67 M |
| 04/30/2024 | $9.66 | $9.57 (-0.93%) | $9.95 | $9.50 | 396,782 | $662.06 M |
| 04/29/2024 | $10.28 | $10.15 (-1.26%) | $10.40 | $10.06 | 205,537 | $702.19 M |
| 04/26/2024 | $10.23 | $10.24 (0.1%) | $10.43 | $10.10 | 338,435 | $708.41 M |
| 04/25/2024 | $9.80 | $10.16 (3.67%) | $10.35 | $9.71 | 362,966 | $702.88 M |
| 04/24/2024 | $10.15 | $9.91 (-2.36%) | $10.15 | $9.81 | 281,914 | $685.58 M |
| 04/23/2024 | $9.60 | $10.12 (5.42%) | $10.21 | $9.55 | 731,624 | $700.11 M |
| 04/22/2024 | $9.22 | $9.41 (2.06%) | $9.78 | $9.18 | 415,046 | $650.99 M |
| 04/19/2024 | $9.51 | $9.68 (1.79%) | $9.86 | $9.51 | 535,175 | $669.67 M |
| 04/18/2024 | $9.83 | $9.61 (-2.24%) | $9.92 | $9.59 | 265,094 | $664.83 M |
| 04/17/2024 | $9.78 | $9.63 (-1.53%) | $10.02 | $9.52 | 362,631 | $666.21 M |
| 04/16/2024 | $9.37 | $9.66 (3.09%) | $9.75 | $9.20 | 390,544 | $668.29 M |
| 04/15/2024 | $10.00 | $9.62 (-3.8%) | $10.16 | $9.55 | 520,730 | $665.52 M |
| 04/12/2024 | $10.07 | $9.80 (-2.68%) | $10.96 | $9.48 | 1.22 M | $677.97 M |
| 04/11/2024 | $9.79 | $9.72 (-0.72%) | $9.82 | $9.46 | 291,758 | $672.44 M |
| 04/10/2024 | $8.81 | $9.64 (9.42%) | $9.78 | $8.69 | 609,216 | $666.91 M |
| 04/09/2024 | $9.54 | $9.32 (-2.31%) | $9.79 | $9.24 | 500,080 | $644.77 M |
| 04/08/2024 | $9.55 | $9.27 (-2.93%) | $9.59 | $9.20 | 460,755 | $641.31 M |
