Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $8.38 | $8.88 (5.97%) | $8.89 | $8.33 | 344,879 | $676.79 M |
| 07/03/2024 | $8.43 | $8.39 (-0.47%) | $8.51 | $8.32 | 1.15 M | $639.44 M |
| 07/02/2024 | $8.57 | $8.40 (-1.98%) | $8.68 | $8.35 | 540,451 | $640.20 M |
| 07/01/2024 | $8.53 | $8.61 (0.94%) | $8.65 | $8.41 | 226,196 | $656.21 M |
| 06/28/2024 | $8.42 | $8.51 (1.07%) | $8.54 | $8.38 | 959,353 | $648.59 M |
| 06/27/2024 | $8.40 | $8.41 (0.12%) | $8.47 | $8.27 | 373,946 | $640.97 M |
| 06/26/2024 | $8.40 | $8.40 (0%) | $8.44 | $8.21 | 366,192 | $640.20 M |
| 06/25/2024 | $8.40 | $8.36 (-0.48%) | $8.42 | $8.27 | 304,719 | $637.16 M |
| 06/24/2024 | $8.44 | $8.40 (-0.47%) | $8.47 | $8.26 | 308,383 | $640.20 M |
| 06/21/2024 | $8.50 | $8.41 (-1.06%) | $8.56 | $8.28 | 586,035 | $640.97 M |
| 06/20/2024 | $8.45 | $8.41 (-0.47%) | $8.58 | $8.29 | 254,119 | $640.97 M |
| 06/18/2024 | $8.50 | $8.52 (0.24%) | $8.75 | $8.41 | 401,437 | $649.35 M |
| 06/17/2024 | $9.17 | $8.54 (-6.87%) | $9.24 | $8.53 | 340,578 | $650.87 M |
| 06/14/2024 | $9.08 | $9.04 (-0.44%) | $9.16 | $8.91 | 581,457 | $688.98 M |
| 06/13/2024 | $9.33 | $9.11 (-2.36%) | $9.47 | $9.06 | 319,918 | $694.32 M |
| 06/12/2024 | $9.77 | $9.36 (-4.2%) | $9.90 | $9.33 | 461,086 | $713.37 M |
| 06/11/2024 | $8.94 | $9.61 (7.49%) | $9.70 | $8.86 | 667,998 | $732.42 M |
| 06/10/2024 | $8.99 | $8.97 (-0.22%) | $9.13 | $8.81 | 910,136 | $683.65 M |
| 06/07/2024 | $9.00 | $9.07 (0.78%) | $9.16 | $8.86 | 359,096 | $691.27 M |
| 06/06/2024 | $8.99 | $9.10 (1.22%) | $9.15 | $8.80 | 326,741 | $693.55 M |
| 06/05/2024 | $8.41 | $8.92 (6.06%) | $8.97 | $8.37 | 593,337 | $679.84 M |
| 06/04/2024 | $8.43 | $8.42 (-0.18%) | $8.66 | $8.39 | 297,476 | $641.35 M |
| 06/03/2024 | $8.63 | $8.43 (-2.32%) | $9.31 | $8.42 | 1.53 M | $642.49 M |
| 05/31/2024 | $8.33 | $8.48 (1.8%) | $8.54 | $8.31 | 826,754 | $646.30 M |
| 05/30/2024 | $8.45 | $8.43 (-0.24%) | $8.55 | $8.39 | 283,650 | $642.49 M |
| 05/29/2024 | $8.54 | $8.48 (-0.7%) | $8.55 | $8.42 | 309,676 | $646.30 M |
| 05/28/2024 | $8.80 | $8.71 (-1.02%) | $8.89 | $8.64 | 319,137 | $663.83 M |
| 05/24/2024 | $8.72 | $8.72 (0%) | $8.90 | $8.62 | 308,223 | $664.59 M |
| 05/23/2024 | $9.00 | $8.71 (-3.22%) | $9.05 | $8.67 | 496,533 | $663.83 M |
| 05/22/2024 | $8.98 | $9.02 (0.45%) | $9.33 | $8.91 | 449,132 | $687.46 M |
| 05/21/2024 | $8.94 | $8.91 (-0.34%) | $9.05 | $8.84 | 355,918 | $679.07 M |
| 05/20/2024 | $9.09 | $8.98 (-1.21%) | $9.11 | $8.91 | 293,685 | $684.41 M |
| 05/17/2024 | $9.42 | $9.12 (-3.18%) | $9.44 | $9.04 | 304,781 | $695.08 M |
| 05/16/2024 | $9.17 | $9.38 (2.29%) | $9.39 | $9.08 | 308,976 | $714.90 M |
| 05/15/2024 | $9.17 | $9.15 (-0.22%) | $9.57 | $9.01 | 643,184 | $697.37 M |
| 05/14/2024 | $9.37 | $9.00 (-3.95%) | $9.62 | $8.92 | 535,712 | $685.93 M |
| 05/13/2024 | $8.72 | $9.24 (5.96%) | $9.30 | $8.71 | 455,440 | $704.23 M |
| 05/10/2024 | $9.28 | $8.81 (-5.06%) | $9.28 | $8.64 | 660,015 | $671.45 M |
| 05/09/2024 | $9.01 | $9.23 (2.44%) | $9.34 | $8.95 | 428,798 | $703.46 M |
| 05/08/2024 | $9.08 | $9.06 (-0.22%) | $9.33 | $8.88 | 555,865 | $690.51 M |
| 05/07/2024 | $9.02 | $9.12 (1.11%) | $9.43 | $8.83 | 595,140 | $695.08 M |
| 05/06/2024 | $9.17 | $9.06 (-1.2%) | $9.35 | $8.92 | 567,082 | $690.51 M |
| 05/03/2024 | $8.84 | $9.20 (4.07%) | $9.24 | $8.53 | 532,647 | $701.18 M |
| 05/02/2024 | $8.85 | $9.00 (1.69%) | $9.23 | $8.65 | 571,247 | $685.93 M |
| 05/01/2024 | $8.56 | $8.76 (2.34%) | $9.00 | $8.55 | 456,095 | $667.64 M |
| 04/30/2024 | $8.31 | $8.58 (3.25%) | $8.64 | $8.26 | 401,110 | $653.92 M |
| 04/29/2024 | $8.27 | $8.33 (0.73%) | $8.58 | $8.25 | 273,381 | $634.87 M |
| 04/26/2024 | $8.12 | $8.26 (1.72%) | $8.30 | $7.97 | 256,690 | $629.53 M |
| 04/25/2024 | $8.46 | $8.11 (-4.14%) | $8.49 | $8.09 | 418,690 | $618.10 M |
| 04/24/2024 | $8.71 | $8.55 (-1.84%) | $8.71 | $8.47 | 283,864 | $651.64 M |
| 04/23/2024 | $8.76 | $8.56 (-2.28%) | $8.93 | $8.54 | 335,600 | $652.40 M |
| 04/22/2024 | $8.88 | $8.71 (-1.91%) | $8.98 | $8.64 | 414,612 | $663.83 M |
| 04/19/2024 | $8.65 | $8.85 (2.31%) | $8.98 | $8.65 | 545,221 | $674.50 M |
| 04/18/2024 | $8.79 | $8.67 (-1.37%) | $8.93 | $8.60 | 400,594 | $660.78 M |
| 04/17/2024 | $8.96 | $8.85 (-1.23%) | $9.20 | $8.82 | 363,252 | $674.50 M |
| 04/16/2024 | $8.98 | $8.93 (-0.56%) | $9.10 | $8.91 | 258,452 | $680.60 M |
| 04/15/2024 | $9.20 | $9.09 (-1.2%) | $9.34 | $8.97 | 326,253 | $692.79 M |
| 04/12/2024 | $9.33 | $9.25 (-0.86%) | $9.39 | $9.08 | 626,135 | $704.99 M |
| 04/11/2024 | $9.18 | $9.36 (1.96%) | $9.42 | $9.16 | 258,591 | $713.37 M |
| 04/10/2024 | $9.08 | $9.09 (0.11%) | $9.19 | $8.99 | 546,095 | $692.79 M |
| 04/09/2024 | $9.60 | $9.36 (-2.5%) | $9.65 | $9.11 | 650,677 | $713.37 M |
| 04/08/2024 | $9.68 | $9.62 (-0.62%) | $9.88 | $9.52 | 304,180 | $733.19 M |
