Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $10.60 | $10.54 (-0.57%) | $10.65 | $10.52 | 368,690 | $1.09 B |
| 07/02/2024 | $10.48 | $10.60 (1.15%) | $10.63 | $10.44 | 505,719 | $1.09 B |
| 07/01/2024 | $10.60 | $10.48 (-1.13%) | $10.61 | $10.39 | 1.14 M | $1.08 B |
| 06/28/2024 | $10.61 | $10.64 (0.28%) | $10.69 | $10.50 | 1.50 M | $1.10 B |
| 06/27/2024 | $10.91 | $10.87 (-0.37%) | $10.94 | $10.77 | 1.30 M | $1.12 B |
| 06/26/2024 | $10.84 | $10.90 (0.55%) | $10.93 | $10.81 | 475,863 | $1.12 B |
| 06/25/2024 | $10.95 | $10.94 (-0.09%) | $10.98 | $10.90 | 493,766 | $1.13 B |
| 06/24/2024 | $10.96 | $10.94 (-0.18%) | $11.08 | $10.93 | 488,498 | $1.13 B |
| 06/21/2024 | $10.99 | $10.97 (-0.18%) | $10.99 | $10.89 | 1.04 M | $1.13 B |
| 06/20/2024 | $10.88 | $10.95 (0.64%) | $11.03 | $10.88 | 457,975 | $1.13 B |
| 06/18/2024 | $11.03 | $10.95 (-0.73%) | $11.05 | $10.89 | 513,106 | $1.13 B |
| 06/17/2024 | $10.81 | $11.00 (1.76%) | $11.01 | $10.80 | 627,843 | $1.13 B |
| 06/14/2024 | $10.75 | $10.86 (1.02%) | $10.91 | $10.74 | 493,000 | $1.12 B |
| 06/13/2024 | $10.66 | $10.81 (1.41%) | $10.84 | $10.64 | 881,434 | $1.12 B |
| 06/12/2024 | $10.59 | $10.70 (1.04%) | $10.79 | $10.59 | 1.15 M | $1.10 B |
| 06/11/2024 | $10.40 | $10.33 (-0.67%) | $10.41 | $10.33 | 765,158 | $1.07 B |
| 06/10/2024 | $10.40 | $10.48 (0.77%) | $10.53 | $10.37 | 437,066 | $1.08 B |
| 06/07/2024 | $10.48 | $10.48 (0%) | $10.55 | $10.45 | 462,936 | $1.08 B |
| 06/06/2024 | $10.67 | $10.61 (-0.56%) | $10.76 | $10.60 | 340,872 | $1.09 B |
| 06/05/2024 | $10.71 | $10.76 (0.47%) | $10.77 | $10.60 | 361,132 | $1.11 B |
| 06/04/2024 | $10.65 | $10.64 (-0.09%) | $10.76 | $10.62 | 424,786 | $1.10 B |
| 06/03/2024 | $10.81 | $10.72 (-0.83%) | $10.83 | $10.71 | 494,559 | $1.11 B |
| 05/31/2024 | $10.61 | $10.70 (0.85%) | $10.75 | $10.58 | 778,718 | $1.10 B |
| 05/30/2024 | $10.49 | $10.54 (0.48%) | $10.58 | $10.47 | 449,753 | $1.09 B |
| 05/29/2024 | $10.45 | $10.39 (-0.57%) | $10.47 | $10.33 | 713,882 | $1.07 B |
| 05/28/2024 | $10.76 | $10.56 (-1.86%) | $10.76 | $10.55 | 567,392 | $1.09 B |
| 05/24/2024 | $10.59 | $10.69 (0.94%) | $10.69 | $10.54 | 462,820 | $1.10 B |
| 05/23/2024 | $10.87 | $10.57 (-2.76%) | $10.89 | $10.54 | 675,199 | $1.09 B |
| 05/22/2024 | $10.81 | $10.84 (0.28%) | $10.92 | $10.81 | 451,706 | $1.12 B |
| 05/21/2024 | $10.87 | $10.84 (-0.28%) | $10.91 | $10.82 | 414,737 | $1.12 B |
| 05/20/2024 | $11.00 | $10.85 (-1.36%) | $11.03 | $10.85 | 529,723 | $1.12 B |
| 05/17/2024 | $11.03 | $11.02 (-0.09%) | $11.03 | $10.94 | 393,476 | $1.14 B |
| 05/16/2024 | $10.95 | $11.00 (0.46%) | $11.04 | $10.93 | 363,202 | $1.13 B |
| 05/15/2024 | $10.96 | $10.98 (0.18%) | $11.02 | $10.90 | 454,641 | $1.13 B |
| 05/14/2024 | $10.88 | $10.83 (-0.46%) | $10.92 | $10.77 | 472,320 | $1.12 B |
| 05/13/2024 | $10.88 | $10.77 (-1.01%) | $10.92 | $10.72 | 481,750 | $1.11 B |
| 05/10/2024 | $10.81 | $10.84 (0.28%) | $10.88 | $10.77 | 418,800 | $1.12 B |
| 05/09/2024 | $10.76 | $10.80 (0.37%) | $10.84 | $10.72 | 701,085 | $1.11 B |
| 05/08/2024 | $10.58 | $10.71 (1.23%) | $10.75 | $10.58 | 650,021 | $1.10 B |
| 05/07/2024 | $10.79 | $10.65 (-1.3%) | $10.94 | $10.64 | 716,218 | $1.10 B |
| 05/06/2024 | $10.59 | $10.84 (2.36%) | $10.99 | $10.59 | 896,299 | $1.12 B |
| 05/03/2024 | $11.04 | $10.95 (-0.82%) | $11.16 | $10.91 | 863,453 | $1.12 B |
| 05/02/2024 | $10.88 | $10.91 (0.28%) | $10.92 | $10.76 | 555,927 | $1.12 B |
| 05/01/2024 | $10.60 | $10.79 (1.79%) | $10.98 | $10.60 | 411,929 | $1.10 B |
| 04/30/2024 | $10.68 | $10.59 (-0.84%) | $10.75 | $10.59 | 595,460 | $1.08 B |
| 04/29/2024 | $10.77 | $10.76 (-0.09%) | $10.86 | $10.71 | 456,745 | $1.10 B |
| 04/26/2024 | $10.62 | $10.73 (1.04%) | $10.83 | $10.58 | 472,430 | $1.10 B |
| 04/25/2024 | $10.55 | $10.54 (-0.09%) | $10.65 | $10.52 | 421,499 | $1.08 B |
| 04/24/2024 | $10.69 | $10.69 (0%) | $10.71 | $10.55 | 476,566 | $1.09 B |
| 04/23/2024 | $10.49 | $10.76 (2.57%) | $10.80 | $10.48 | 382,046 | $1.10 B |
| 04/22/2024 | $10.45 | $10.51 (0.57%) | $10.55 | $10.43 | 354,193 | $1.07 B |
| 04/19/2024 | $10.24 | $10.43 (1.86%) | $10.48 | $10.21 | 528,838 | $1.07 B |
| 04/18/2024 | $10.26 | $10.28 (0.19%) | $10.42 | $10.25 | 619,799 | $1.05 B |
| 04/17/2024 | $10.32 | $10.25 (-0.68%) | $10.42 | $10.25 | 504,029 | $1.05 B |
| 04/16/2024 | $10.48 | $10.23 (-2.39%) | $10.48 | $10.20 | 694,468 | $1.05 B |
| 04/15/2024 | $10.80 | $10.50 (-2.78%) | $10.86 | $10.42 | 631,020 | $1.07 B |
| 04/12/2024 | $10.79 | $10.72 (-0.65%) | $10.85 | $10.68 | 316,986 | $1.10 B |
| 04/11/2024 | $10.73 | $10.84 (1.03%) | $10.87 | $10.62 | 620,153 | $1.11 B |
| 04/10/2024 | $10.98 | $10.69 (-2.64%) | $11.05 | $10.61 | 874,119 | $1.09 B |
| 04/09/2024 | $11.12 | $11.24 (1.08%) | $11.24 | $11.08 | 283,006 | $1.15 B |
| 04/08/2024 | $11.08 | $11.10 (0.18%) | $11.11 | $10.99 | 370,378 | $1.13 B |
| 04/05/2024 | $11.00 | $11.02 (0.18%) | $11.09 | $10.93 | 468,091 | $1.13 B |
| 04/04/2024 | $11.22 | $11.04 (-1.6%) | $11.29 | $11.03 | 462,476 | $1.13 B |
