Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $10.78 | $11.17 (3.62%) | $11.22 | $10.75 | 519,865 | $354.04 M |
| 07/02/2024 | $11.16 | $10.79 (-3.32%) | $11.26 | $10.76 | 806,074 | $342.00 M |
| 07/01/2024 | $11.33 | $11.17 (-1.41%) | $11.48 | $11.01 | 740,307 | $354.04 M |
| 06/28/2024 | $11.30 | $11.37 (0.62%) | $11.40 | $11.09 | 1.21 M | $360.38 M |
| 06/27/2024 | $11.27 | $11.15 (-1.06%) | $11.34 | $10.87 | 1.01 M | $353.41 M |
| 06/26/2024 | $11.48 | $11.30 (-1.57%) | $11.65 | $11.27 | 1.02 M | $358.16 M |
| 06/25/2024 | $11.47 | $11.59 (1.05%) | $11.84 | $11.34 | 1.01 M | $367.36 M |
| 06/24/2024 | $11.11 | $11.47 (3.24%) | $11.49 | $11.06 | 1.03 M | $363.55 M |
| 06/21/2024 | $11.00 | $11.00 (0%) | $11.39 | $10.98 | 9.94 M | $348.66 M |
| 06/20/2024 | $10.66 | $11.03 (3.47%) | $11.03 | $10.61 | 1.39 M | $349.61 M |
| 06/18/2024 | $10.62 | $10.70 (0.75%) | $10.72 | $10.48 | 957,469 | $339.15 M |
| 06/17/2024 | $10.48 | $10.68 (1.91%) | $10.68 | $10.46 | 839,273 | $338.51 M |
| 06/14/2024 | $10.40 | $10.60 (1.92%) | $10.60 | $10.23 | 751,180 | $335.98 M |
| 06/13/2024 | $10.61 | $10.43 (-1.7%) | $10.79 | $10.37 | 692,325 | $330.59 M |
| 06/12/2024 | $10.41 | $10.65 (2.31%) | $10.77 | $10.33 | 934,451 | $337.56 M |
| 06/11/2024 | $10.06 | $10.34 (2.78%) | $10.38 | $10.03 | 978,478 | $327.74 M |
| 06/10/2024 | $10.30 | $10.02 (-2.72%) | $10.31 | $9.56 | 1.80 M | $317.59 M |
| 06/07/2024 | $10.27 | $10.40 (1.27%) | $10.68 | $10.27 | 1.14 M | $329.64 M |
| 06/06/2024 | $10.31 | $10.33 (0.19%) | $10.66 | $10.27 | 987,955 | $327.42 M |
| 06/05/2024 | $10.35 | $10.33 (-0.19%) | $10.41 | $10.14 | 636,589 | $327.42 M |
| 06/04/2024 | $10.38 | $10.37 (-0.1%) | $10.60 | $10.33 | 628,834 | $328.69 M |
| 06/03/2024 | $10.65 | $10.41 (-2.25%) | $10.82 | $10.36 | 663,220 | $329.96 M |
| 05/31/2024 | $10.65 | $10.65 (0%) | $10.69 | $10.49 | 529,835 | $337.56 M |
| 05/30/2024 | $10.64 | $10.65 (0.09%) | $10.84 | $10.59 | 589,749 | $337.56 M |
| 05/29/2024 | $10.95 | $10.62 (-3.01%) | $11.02 | $10.55 | 624,362 | $336.61 M |
| 05/28/2024 | $10.90 | $11.02 (1.1%) | $11.26 | $10.85 | 755,376 | $349.29 M |
| 05/24/2024 | $10.68 | $10.90 (2.06%) | $10.96 | $10.58 | 603,667 | $345.49 M |
| 05/23/2024 | $10.68 | $10.68 (0%) | $10.80 | $10.57 | 691,422 | $338.51 M |
| 05/22/2024 | $10.84 | $10.72 (-1.11%) | $11.00 | $10.61 | 608,782 | $339.78 M |
| 05/21/2024 | $10.70 | $10.91 (1.96%) | $10.97 | $10.70 | 753,434 | $345.80 M |
| 05/20/2024 | $10.90 | $10.68 (-2.02%) | $10.97 | $10.61 | 750,436 | $338.51 M |
| 05/17/2024 | $11.06 | $10.90 (-1.45%) | $11.10 | $10.72 | 1.01 M | $345.49 M |
| 05/16/2024 | $11.69 | $11.09 (-5.13%) | $11.69 | $11.09 | 620,739 | $351.51 M |
| 05/15/2024 | $11.94 | $11.74 (-1.68%) | $12.00 | $11.70 | 516,601 | $372.11 M |
| 05/14/2024 | $11.99 | $11.80 (-1.58%) | $12.13 | $11.68 | 504,076 | $374.01 M |
| 05/13/2024 | $11.61 | $11.91 (2.58%) | $11.96 | $11.59 | 540,794 | $377.50 M |
| 05/10/2024 | $11.88 | $11.55 (-2.78%) | $12.10 | $11.38 | 1.06 M | $366.09 M |
| 05/09/2024 | $11.12 | $11.90 (7.01%) | $12.06 | $11.12 | 1.09 M | $377.18 M |
| 05/08/2024 | $11.20 | $11.17 (-0.27%) | $11.39 | $10.87 | 892,508 | $354.04 M |
| 05/07/2024 | $11.27 | $11.24 (-0.27%) | $11.55 | $11.16 | 858,133 | $356.26 M |
| 05/06/2024 | $11.92 | $11.27 (-5.45%) | $11.92 | $11.21 | 789,173 | $357.21 M |
| 05/03/2024 | $12.14 | $11.91 (-1.89%) | $12.17 | $11.69 | 1.02 M | $377.50 M |
| 05/02/2024 | $12.88 | $12.05 (-6.44%) | $13.25 | $11.58 | 1.11 M | $381.94 M |
| 05/01/2024 | $13.09 | $13.11 (0.15%) | $13.18 | $12.98 | 277,724 | $415.53 M |
| 04/30/2024 | $13.23 | $13.04 (-1.44%) | $13.23 | $12.95 | 394,464 | $413.32 M |
| 04/29/2024 | $13.34 | $13.30 (-0.3%) | $13.44 | $13.23 | 281,423 | $421.56 M |
| 04/26/2024 | $13.43 | $13.35 (-0.6%) | $13.43 | $13.33 | 216,996 | $423.14 M |
| 04/25/2024 | $13.51 | $13.47 (-0.3%) | $13.58 | $13.37 | 266,813 | $426.95 M |
| 04/24/2024 | $13.47 | $13.65 (1.34%) | $13.69 | $13.45 | 317,461 | $432.65 M |
| 04/23/2024 | $13.48 | $13.55 (0.52%) | $13.62 | $13.44 | 400,198 | $429.48 M |
| 04/22/2024 | $13.18 | $13.33 (1.14%) | $13.36 | $13.18 | 303,403 | $422.51 M |
| 04/19/2024 | $13.13 | $13.21 (0.61%) | $13.37 | $13.04 | 291,515 | $418.70 M |
| 04/18/2024 | $12.88 | $13.16 (2.17%) | $13.28 | $12.78 | 1.37 M | $417.12 M |
| 04/17/2024 | $13.08 | $12.83 (-1.91%) | $13.11 | $12.80 | 838,525 | $406.66 M |
| 04/16/2024 | $13.00 | $12.98 (-0.15%) | $13.04 | $12.87 | 248,340 | $411.41 M |
| 04/15/2024 | $13.22 | $13.04 (-1.36%) | $13.46 | $13.03 | 403,782 | $413.32 M |
| 04/12/2024 | $13.57 | $13.12 (-3.32%) | $13.57 | $13.02 | 440,201 | $415.85 M |
| 04/11/2024 | $13.64 | $13.60 (-0.29%) | $13.64 | $13.31 | 363,051 | $431.07 M |
| 04/10/2024 | $13.67 | $13.59 (-0.59%) | $13.70 | $13.34 | 351,159 | $430.75 M |
| 04/09/2024 | $13.73 | $13.77 (0.29%) | $13.87 | $13.72 | 239,740 | $436.45 M |
| 04/08/2024 | $13.87 | $13.69 (-1.3%) | $13.90 | $13.68 | 232,914 | $433.92 M |
| 04/05/2024 | $13.85 | $13.87 (0.14%) | $14.00 | $13.72 | 240,514 | $439.62 M |
| 04/04/2024 | $13.96 | $13.81 (-1.07%) | $14.06 | $13.75 | 373,821 | $437.72 M |
