Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $9.50 | $9.44 (-0.63%) | $9.56 | $9.30 | 220,108 | $499.77 M |
| 07/02/2024 | $9.33 | $9.49 (1.71%) | $9.55 | $9.33 | 293,626 | $502.42 M |
| 07/01/2024 | $9.48 | $9.35 (-1.37%) | $9.54 | $9.25 | 481,275 | $495.01 M |
| 06/28/2024 | $9.53 | $9.45 (-0.84%) | $9.67 | $9.40 | 1.86 M | $500.30 M |
| 06/27/2024 | $9.76 | $9.43 (-3.38%) | $9.76 | $9.42 | 608,748 | $499.24 M |
| 06/26/2024 | $9.49 | $9.71 (2.32%) | $9.72 | $9.47 | 396,424 | $514.07 M |
| 06/25/2024 | $9.68 | $9.55 (-1.34%) | $9.68 | $9.44 | 465,571 | $505.60 M |
| 06/24/2024 | $9.48 | $9.69 (2.22%) | $9.77 | $9.48 | 383,719 | $513.01 M |
| 06/21/2024 | $9.26 | $9.48 (2.38%) | $9.54 | $9.10 | 1.37 M | $501.89 M |
| 06/20/2024 | $9.06 | $9.30 (2.65%) | $9.31 | $9.06 | 353,185 | $492.36 M |
| 06/18/2024 | $9.09 | $9.10 (0.11%) | $9.19 | $8.98 | 395,576 | $481.77 M |
| 06/17/2024 | $8.98 | $9.08 (1.11%) | $9.15 | $8.91 | 415,003 | $480.71 M |
| 06/14/2024 | $9.58 | $9.04 (-5.64%) | $9.66 | $8.94 | 478,311 | $478.60 M |
| 06/13/2024 | $10.17 | $9.71 (-4.52%) | $10.17 | $9.64 | 568,770 | $514.07 M |
| 06/12/2024 | $10.13 | $10.18 (0.49%) | $10.36 | $10.04 | 522,015 | $538.95 M |
| 06/11/2024 | $9.86 | $9.88 (0.2%) | $9.95 | $9.82 | 383,695 | $523.07 M |
| 06/10/2024 | $9.66 | $9.91 (2.59%) | $9.94 | $9.53 | 370,608 | $524.66 M |
| 06/07/2024 | $9.72 | $9.80 (0.82%) | $9.86 | $9.69 | 611,519 | $518.83 M |
| 06/06/2024 | $9.63 | $9.83 (2.08%) | $9.87 | $9.61 | 406,159 | $520.42 M |
| 06/05/2024 | $9.63 | $9.67 (0.42%) | $9.73 | $9.52 | 484,837 | $511.95 M |
| 06/04/2024 | $9.61 | $9.59 (-0.21%) | $9.61 | $9.44 | 522,869 | $507.71 M |
| 06/03/2024 | $10.00 | $9.71 (-2.9%) | $10.07 | $9.64 | 405,783 | $514.07 M |
| 05/31/2024 | $10.04 | $9.91 (-1.29%) | $10.09 | $9.86 | 454,998 | $524.66 M |
| 05/30/2024 | $9.94 | $10.00 (0.6%) | $10.09 | $9.86 | 328,835 | $529.42 M |
| 05/29/2024 | $9.83 | $9.86 (0.31%) | $9.97 | $9.74 | 391,477 | $522.01 M |
| 05/28/2024 | $10.11 | $10.04 (-0.69%) | $10.16 | $9.99 | 647,358 | $531.54 M |
| 05/24/2024 | $10.02 | $10.03 (0.1%) | $10.16 | $9.98 | 401,348 | $531.01 M |
| 05/23/2024 | $10.27 | $9.96 (-3.02%) | $10.27 | $9.77 | 495,151 | $527.30 M |
| 05/22/2024 | $9.82 | $10.26 (4.48%) | $10.31 | $9.75 | 466,115 | $543.18 M |
| 05/21/2024 | $9.86 | $9.87 (0.1%) | $9.91 | $9.75 | 401,008 | $522.54 M |
| 05/20/2024 | $9.91 | $9.91 (0%) | $9.96 | $9.86 | 474,174 | $524.66 M |
| 05/17/2024 | $9.93 | $9.95 (0.2%) | $10.13 | $9.89 | 343,859 | $526.77 M |
| 05/16/2024 | $10.12 | $9.97 (-1.48%) | $10.16 | $9.96 | 446,920 | $527.83 M |
| 05/15/2024 | $10.37 | $10.15 (-2.12%) | $10.39 | $10.08 | 434,344 | $537.36 M |
| 05/14/2024 | $10.06 | $10.23 (1.69%) | $10.27 | $9.90 | 747,138 | $541.60 M |
| 05/13/2024 | $9.66 | $9.85 (1.97%) | $9.91 | $9.66 | 781,270 | $521.48 M |
| 05/10/2024 | $10.13 | $9.52 (-6.02%) | $10.20 | $9.44 | 950,335 | $504.01 M |
| 05/09/2024 | $9.22 | $9.93 (7.7%) | $9.94 | $9.22 | 575,203 | $525.71 M |
| 05/08/2024 | $9.22 | $9.24 (0.22%) | $9.35 | $9.17 | 347,837 | $489.18 M |
| 05/07/2024 | $9.20 | $9.27 (0.76%) | $9.41 | $9.20 | 348,791 | $490.77 M |
| 05/06/2024 | $9.26 | $9.18 (-0.86%) | $9.32 | $9.17 | 406,174 | $483.07 M |
| 05/03/2024 | $9.45 | $9.22 (-2.43%) | $9.56 | $9.21 | 317,286 | $485.17 M |
| 05/02/2024 | $9.24 | $9.32 (0.87%) | $9.34 | $9.07 | 303,511 | $490.44 M |
| 05/01/2024 | $8.79 | $9.09 (3.41%) | $9.20 | $8.76 | 449,821 | $478.33 M |
| 04/30/2024 | $8.90 | $8.75 (-1.69%) | $8.90 | $8.72 | 551,036 | $460.44 M |
| 04/29/2024 | $9.00 | $8.97 (-0.33%) | $9.05 | $8.94 | 543,757 | $472.02 M |
| 04/26/2024 | $9.04 | $9.04 (0%) | $9.26 | $8.99 | 308,780 | $475.70 M |
| 04/25/2024 | $8.90 | $9.02 (1.35%) | $9.06 | $8.82 | 416,856 | $474.65 M |
| 04/24/2024 | $8.80 | $8.98 (2.05%) | $8.99 | $8.77 | 438,807 | $472.55 M |
| 04/23/2024 | $8.74 | $8.88 (1.6%) | $8.93 | $8.72 | 501,329 | $467.28 M |
| 04/22/2024 | $8.55 | $8.70 (1.75%) | $8.72 | $8.46 | 424,471 | $457.81 M |
| 04/19/2024 | $8.37 | $8.51 (1.67%) | $8.66 | $8.37 | 596,002 | $447.81 M |
| 04/18/2024 | $8.25 | $8.42 (2.06%) | $8.55 | $8.25 | 463,253 | $443.08 M |
| 04/17/2024 | $8.26 | $8.21 (-0.61%) | $8.33 | $8.17 | 501,394 | $432.03 M |
| 04/16/2024 | $7.94 | $8.17 (2.9%) | $8.26 | $7.84 | 596,001 | $429.92 M |
| 04/15/2024 | $8.07 | $8.00 (-0.87%) | $8.21 | $7.94 | 1.06 M | $420.98 M |
| 04/12/2024 | $8.16 | $8.00 (-1.96%) | $8.24 | $7.97 | 795,894 | $420.98 M |
| 04/11/2024 | $8.24 | $8.18 (-0.73%) | $8.29 | $8.14 | 539,998 | $430.45 M |
| 04/10/2024 | $8.12 | $8.16 (0.49%) | $8.18 | $7.99 | 673,214 | $429.40 M |
| 04/09/2024 | $8.43 | $8.38 (-0.59%) | $8.54 | $8.35 | 501,667 | $440.97 M |
| 04/08/2024 | $8.43 | $8.40 (-0.36%) | $8.57 | $8.40 | 399,066 | $442.02 M |
| 04/05/2024 | $8.70 | $8.38 (-3.68%) | $8.76 | $8.33 | 685,311 | $440.97 M |
| 04/04/2024 | $9.11 | $8.77 (-3.73%) | $9.21 | $8.77 | 774,879 | $461.49 M |
