Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $11.09 | $11.06 (-0.27%) | $11.10 | $11.04 | 79,352 | $317.92 M |
| 07/01/2024 | $11.07 | $11.06 (-0.09%) | $11.11 | $11.01 | 50,983 | $317.92 M |
| 06/28/2024 | $11.09 | $11.11 (0.18%) | $11.15 | $11.07 | 78,909 | $319.36 M |
| 06/27/2024 | $11.04 | $11.10 (0.54%) | $11.14 | $11.01 | 97,467 | $319.07 M |
| 06/26/2024 | $10.98 | $11.03 (0.46%) | $11.06 | $10.98 | 40,005 | $317.06 M |
| 06/25/2024 | $11.05 | $11.05 (0%) | $11.08 | $10.98 | 80,623 | $317.63 M |
| 06/24/2024 | $11.04 | $11.05 (0.09%) | $11.09 | $11.01 | 109,702 | $317.63 M |
| 06/21/2024 | $11.08 | $11.07 (-0.09%) | $11.10 | $11.04 | 65,687 | $318.21 M |
| 06/20/2024 | $11.05 | $11.08 (0.27%) | $11.10 | $11.05 | 61,675 | $318.49 M |
| 06/18/2024 | $11.12 | $11.10 (-0.18%) | $11.14 | $11.06 | 68,049 | $319.07 M |
| 06/17/2024 | $10.94 | $11.10 (1.46%) | $11.10 | $10.94 | 95,872 | $319.07 M |
| 06/14/2024 | $10.96 | $11.00 (0.36%) | $11.04 | $10.96 | 90,908 | $316.19 M |
| 06/13/2024 | $10.96 | $11.00 (0.36%) | $11.04 | $10.96 | 67,898 | $316.19 M |
| 06/12/2024 | $10.94 | $10.92 (-0.18%) | $11.00 | $10.92 | 74,818 | $313.89 M |
| 06/11/2024 | $10.87 | $10.90 (0.28%) | $10.91 | $10.87 | 22,479 | $313.32 M |
| 06/10/2024 | $10.88 | $10.88 (0%) | $10.90 | $10.85 | 40,323 | $312.74 M |
| 06/07/2024 | $10.82 | $10.89 (0.65%) | $10.89 | $10.79 | 130,802 | $313.03 M |
| 06/06/2024 | $10.85 | $10.87 (0.18%) | $10.92 | $10.85 | 146,158 | $312.46 M |
| 06/05/2024 | $10.83 | $10.89 (0.55%) | $10.92 | $10.83 | 41,187 | $313.03 M |
| 06/04/2024 | $10.83 | $10.82 (-0.09%) | $10.90 | $10.79 | 60,055 | $311.02 M |
| 06/03/2024 | $10.75 | $10.81 (0.56%) | $10.87 | $10.75 | 32,851 | $310.73 M |
| 05/31/2024 | $10.72 | $10.74 (0.19%) | $10.78 | $10.71 | 34,617 | $308.72 M |
| 05/30/2024 | $10.73 | $10.71 (-0.19%) | $10.74 | $10.71 | 37,770 | $307.86 M |
| 05/29/2024 | $10.78 | $10.74 (-0.37%) | $10.83 | $10.74 | 88,413 | $308.72 M |
| 05/28/2024 | $10.84 | $10.81 (-0.28%) | $10.87 | $10.81 | 60,001 | $310.73 M |
| 05/24/2024 | $10.86 | $10.85 (-0.09%) | $10.88 | $10.83 | 37,377 | $311.88 M |
| 05/23/2024 | $10.85 | $10.84 (-0.09%) | $10.90 | $10.81 | 181,744 | $311.60 M |
| 05/22/2024 | $10.85 | $10.86 (0.09%) | $10.92 | $10.85 | 185,053 | $312.17 M |
| 05/21/2024 | $10.91 | $10.90 (-0.09%) | $10.91 | $10.88 | 131,020 | $313.32 M |
| 05/20/2024 | $10.89 | $10.89 (0%) | $10.91 | $10.88 | 124,256 | $313.03 M |
| 05/17/2024 | $10.93 | $10.88 (-0.46%) | $10.93 | $10.86 | 43,775 | $312.74 M |
| 05/16/2024 | $10.89 | $10.92 (0.28%) | $10.94 | $10.89 | 74,219 | $313.89 M |
| 05/15/2024 | $10.86 | $10.90 (0.37%) | $10.94 | $10.86 | 35,363 | $313.32 M |
| 05/14/2024 | $10.90 | $10.84 (-0.55%) | $10.90 | $10.83 | 17,619 | $311.60 M |
| 05/13/2024 | $10.90 | $10.87 (-0.28%) | $10.90 | $10.86 | 83,232 | $312.46 M |
| 05/10/2024 | $10.83 | $10.85 (0.18%) | $10.87 | $10.83 | 80,445 | $311.88 M |
| 05/09/2024 | $10.84 | $10.86 (0.18%) | $10.87 | $10.84 | 53,457 | $312.17 M |
| 05/08/2024 | $10.74 | $10.84 (0.93%) | $10.86 | $10.74 | 40,581 | $311.60 M |
| 05/07/2024 | $10.71 | $10.74 (0.28%) | $10.77 | $10.71 | 54,186 | $308.72 M |
| 05/06/2024 | $10.63 | $10.66 (0.28%) | $10.69 | $10.63 | 49,433 | $306.42 M |
| 05/03/2024 | $10.58 | $10.64 (0.57%) | $10.66 | $10.58 | 55,842 | $305.85 M |
| 05/02/2024 | $10.51 | $10.55 (0.38%) | $10.56 | $10.51 | 129,316 | $303.26 M |
| 05/01/2024 | $10.52 | $10.54 (0.19%) | $10.55 | $10.50 | 67,210 | $302.97 M |
| 04/30/2024 | $10.45 | $10.49 (0.38%) | $10.49 | $10.45 | 27,114 | $301.53 M |
| 04/29/2024 | $10.46 | $10.53 (0.67%) | $10.53 | $10.46 | 60,111 | $302.68 M |
| 04/26/2024 | $10.42 | $10.46 (0.38%) | $10.49 | $10.42 | 64,004 | $300.67 M |
| 04/25/2024 | $10.42 | $10.45 (0.29%) | $10.47 | $10.42 | 95,477 | $300.38 M |
| 04/24/2024 | $10.44 | $10.50 (0.57%) | $10.51 | $10.43 | 93,428 | $301.82 M |
| 04/23/2024 | $10.48 | $10.49 (0.1%) | $10.55 | $10.48 | 59,002 | $301.53 M |
| 04/22/2024 | $10.48 | $10.50 (0.19%) | $10.51 | $10.33 | 49,549 | $301.82 M |
| 04/19/2024 | $10.51 | $10.47 (-0.38%) | $10.52 | $10.46 | 50,441 | $300.96 M |
| 04/18/2024 | $10.48 | $10.46 (-0.19%) | $10.49 | $10.45 | 21,755 | $300.67 M |
| 04/17/2024 | $10.48 | $10.49 (0.1%) | $10.53 | $10.48 | 15,276 | $301.53 M |
| 04/16/2024 | $10.45 | $10.47 (0.19%) | $10.49 | $10.45 | 54,083 | $300.96 M |
| 04/15/2024 | $10.50 | $10.51 (0.1%) | $10.52 | $10.49 | 55,505 | $302.11 M |
| 04/12/2024 | $10.57 | $10.54 (-0.28%) | $10.58 | $10.54 | 25,127 | $302.97 M |
| 04/11/2024 | $10.53 | $10.55 (0.19%) | $10.56 | $10.50 | 48,003 | $303.26 M |
| 04/10/2024 | $10.56 | $10.52 (-0.38%) | $10.59 | $10.50 | 99,123 | $302.40 M |
| 04/09/2024 | $10.66 | $10.64 (-0.19%) | $10.68 | $10.63 | 43,342 | $305.85 M |
| 04/08/2024 | $10.61 | $10.63 (0.19%) | $10.74 | $10.61 | 60,087 | $305.56 M |
| 04/05/2024 | $10.60 | $10.63 (0.28%) | $10.64 | $10.58 | 56,243 | $305.56 M |
| 04/04/2024 | $10.71 | $10.65 (-0.56%) | $10.72 | $10.58 | 192,662 | $306.13 M |
| 04/03/2024 | $10.73 | $10.73 (0%) | $10.73 | $10.68 | 54,009 | $308.43 M |
