Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $10.28 | $10.27 (-0.1%) | $10.34 | $10.25 | 481,048 | $27.30 B |
| 07/02/2024 | $10.14 | $10.16 (0.2%) | $10.18 | $10.13 | 611,772 | $27.01 B |
| 07/01/2024 | $10.18 | $10.15 (-0.29%) | $10.24 | $10.09 | 670,767 | $26.98 B |
| 06/28/2024 | $9.97 | $9.99 (0.2%) | $10.03 | $9.96 | 811,002 | $26.56 B |
| 06/27/2024 | $9.96 | $9.96 (0%) | $9.99 | $9.92 | 715,108 | $26.48 B |
| 06/26/2024 | $9.97 | $10.01 (0.4%) | $10.05 | $9.95 | 611,795 | $26.61 B |
| 06/25/2024 | $10.13 | $10.10 (-0.3%) | $10.15 | $10.09 | 782,203 | $26.85 B |
| 06/24/2024 | $10.23 | $10.23 (0%) | $10.30 | $10.21 | 469,940 | $27.19 B |
| 06/21/2024 | $10.24 | $10.22 (-0.2%) | $10.28 | $10.20 | 1.05 M | $27.17 B |
| 06/20/2024 | $10.20 | $10.20 (0%) | $10.26 | $10.18 | 790,961 | $27.11 B |
| 06/18/2024 | $10.06 | $10.01 (-0.5%) | $10.10 | $9.97 | 1.14 M | $26.61 B |
| 06/17/2024 | $10.03 | $10.04 (0.1%) | $10.07 | $9.98 | 1.10 M | $26.69 B |
| 06/14/2024 | $9.88 | $9.88 (0%) | $9.91 | $9.82 | 2.06 M | $26.26 B |
| 06/13/2024 | $10.25 | $10.13 (-1.17%) | $10.25 | $10.12 | 869,845 | $26.93 B |
| 06/12/2024 | $10.42 | $10.28 (-1.34%) | $10.42 | $10.27 | 981,197 | $27.33 B |
| 06/11/2024 | $10.41 | $10.56 (1.44%) | $10.58 | $10.41 | 4.96 M | $28.07 B |
| 06/10/2024 | $10.70 | $10.71 (0.09%) | $10.77 | $10.62 | 1.18 M | $28.47 B |
| 06/07/2024 | $11.00 | $10.88 (-1.09%) | $11.00 | $10.86 | 2.18 M | $28.92 B |
| 06/06/2024 | $11.34 | $11.41 (0.62%) | $11.43 | $11.34 | 206,736 | $30.33 B |
| 06/05/2024 | $11.54 | $11.48 (-0.52%) | $11.57 | $11.44 | 238,860 | $30.52 B |
| 06/04/2024 | $11.44 | $11.49 (0.44%) | $11.50 | $11.42 | 406,221 | $30.54 B |
| 06/03/2024 | $11.43 | $11.46 (0.26%) | $11.49 | $11.42 | 311,138 | $30.46 B |
| 05/31/2024 | $11.56 | $11.75 (1.64%) | $11.75 | $11.49 | 539,870 | $31.23 B |
| 05/30/2024 | $11.50 | $11.46 (-0.35%) | $11.56 | $11.42 | 644,052 | $30.46 B |
| 05/29/2024 | $11.47 | $11.47 (0%) | $11.47 | $11.38 | 362,590 | $30.49 B |
| 05/28/2024 | $11.55 | $11.48 (-0.61%) | $11.59 | $11.46 | 2.57 M | $30.52 B |
| 05/24/2024 | $11.54 | $11.61 (0.61%) | $11.63 | $11.52 | 293,446 | $30.86 B |
| 05/23/2024 | $11.46 | $11.49 (0.26%) | $11.49 | $11.41 | 269,827 | $30.54 B |
| 05/22/2024 | $11.53 | $11.52 (-0.09%) | $11.62 | $11.50 | 371,564 | $30.62 B |
| 05/21/2024 | $11.75 | $11.77 (0.17%) | $11.77 | $11.68 | 233,071 | $31.29 B |
| 05/20/2024 | $11.74 | $11.75 (0.09%) | $11.77 | $11.71 | 213,686 | $31.23 B |
| 05/17/2024 | $11.70 | $11.69 (-0.09%) | $11.72 | $11.68 | 239,517 | $31.08 B |
| 05/16/2024 | $11.62 | $11.71 (0.77%) | $11.71 | $11.59 | 330,592 | $31.13 B |
| 05/15/2024 | $11.59 | $11.62 (0.26%) | $11.63 | $11.58 | 185,446 | $30.89 B |
| 05/14/2024 | $11.50 | $11.51 (0.09%) | $11.54 | $11.48 | 280,937 | $30.60 B |
| 05/13/2024 | $11.41 | $11.45 (0.35%) | $11.47 | $11.41 | 267,977 | $30.44 B |
| 05/10/2024 | $11.37 | $11.35 (-0.18%) | $11.39 | $11.33 | 267,080 | $30.17 B |
| 05/09/2024 | $11.39 | $11.37 (-0.18%) | $11.44 | $11.35 | 263,995 | $30.22 B |
| 05/08/2024 | $11.24 | $11.27 (0.27%) | $11.28 | $11.22 | 314,566 | $29.96 B |
| 05/07/2024 | $11.22 | $11.21 (-0.09%) | $11.27 | $11.18 | 329,554 | $29.80 B |
| 05/06/2024 | $11.26 | $11.18 (-0.71%) | $11.28 | $11.18 | 230,222 | $29.72 B |
| 05/03/2024 | $11.24 | $11.22 (-0.18%) | $11.26 | $11.18 | 248,679 | $29.83 B |
| 05/02/2024 | $11.09 | $11.09 (0%) | $11.10 | $11.06 | 352,901 | $29.48 B |
| 05/01/2024 | $11.06 | $11.05 (-0.09%) | $11.13 | $11.05 | 229,432 | $29.37 B |
| 04/30/2024 | $11.12 | $11.09 (-0.27%) | $11.14 | $11.06 | 659,598 | $29.48 B |
| 04/29/2024 | $11.20 | $11.21 (0.09%) | $11.28 | $11.19 | 331,195 | $29.80 B |
| 04/26/2024 | $11.11 | $11.13 (0.18%) | $11.14 | $11.07 | 711,720 | $29.59 B |
| 04/25/2024 | $11.20 | $11.23 (0.27%) | $11.25 | $11.15 | 608,183 | $29.85 B |
| 04/24/2024 | $11.29 | $11.32 (0.27%) | $11.37 | $11.24 | 426,612 | $30.09 B |
| 04/23/2024 | $11.76 | $11.65 (-0.94%) | $11.84 | $11.63 | 420,054 | $30.97 B |
| 04/22/2024 | $11.70 | $11.78 (0.68%) | $11.80 | $11.69 | 481,496 | $31.31 B |
| 04/19/2024 | $11.52 | $11.51 (-0.09%) | $11.58 | $11.49 | 276,379 | $30.60 B |
| 04/18/2024 | $11.29 | $11.35 (0.53%) | $11.37 | $11.29 | 333,137 | $30.17 B |
| 04/17/2024 | $11.24 | $11.18 (-0.53%) | $11.26 | $11.16 | 385,483 | $29.72 B |
| 04/16/2024 | $11.02 | $11.04 (0.18%) | $11.11 | $11.01 | 1.73 M | $29.35 B |
| 04/15/2024 | $11.06 | $11.01 (-0.45%) | $11.07 | $10.98 | 280,803 | $29.27 B |
| 04/12/2024 | $11.08 | $11.03 (-0.45%) | $11.14 | $11.03 | 264,738 | $29.32 B |
| 04/11/2024 | $11.21 | $11.13 (-0.71%) | $11.22 | $11.08 | 294,100 | $29.59 B |
| 04/10/2024 | $11.29 | $11.17 (-1.06%) | $11.29 | $11.14 | 260,384 | $29.69 B |
| 04/09/2024 | $11.49 | $11.48 (-0.09%) | $11.51 | $11.41 | 381,908 | $30.52 B |
| 04/08/2024 | $11.49 | $11.52 (0.26%) | $11.56 | $11.45 | 472,433 | $30.62 B |
| 04/05/2024 | $11.59 | $11.52 (-0.6%) | $11.60 | $11.52 | 246,446 | $30.62 B |
| 04/04/2024 | $11.78 | $11.69 (-0.76%) | $11.81 | $11.66 | 196,991 | $31.08 B |
