7.40
+0.04(+0.54%)
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 26, 2024 | 7.35 | 7.4 | 7.4 | 7.47 | 7.34 | 21.47M |
July 25, 2024 | 7.35 | 7.36 | 7.36 | 7.43 | 7.3 | 34.44M |
July 24, 2024 | 7.28 | 7.32 | 7.32 | 7.38 | 7.25 | 29.01M |
July 23, 2024 | 7.45 | 7.28 | 7.28 | 7.45 | 7.28 | 43.76M |
July 22, 2024 | 7.63 | 7.45 | 7.45 | 7.65 | 7.4 | 37.39M |
July 19, 2024 | 7.5 | 7.62 | 7.62 | 7.65 | 7.44 | 31.45M |
July 18, 2024 | 7.51 | 7.52 | 7.52 | 7.57 | 7.4 | 28.11M |
July 17, 2024 | 7.45 | 7.53 | 7.53 | 7.57 | 7.45 | 37.12M |
July 16, 2024 | 7.39 | 7.47 | 7.47 | 7.47 | 7.35 | 26.52M |
July 15, 2024 | 7.3 | 7.44 | 7.44 | 7.47 | 7.28 | 49.56M |
July 12, 2024 | 7.76 | 7.44 | 7.44 | 7.78 | 7.37 | 103.7M |
July 11, 2024 | 7.69 | 7.8 | 7.8 | 7.91 | 7.63 | 48.94M |
July 10, 2024 | 7.65 | 7.6 | 7.6 | 7.68 | 7.52 | 43.42M |
July 09, 2024 | 7.74 | 7.67 | 7.67 | 7.77 | 7.51 | 67.81M |
July 08, 2024 | 7.84 | 7.73 | 7.73 | 7.85 | 7.7 | 35.14M |
July 05, 2024 | 7.79 | 7.82 | 7.82 | 7.88 | 7.64 | 45.06M |
July 04, 2024 | 7.89 | 7.79 | 7.79 | 8.01 | 7.77 | 36.36M |
July 03, 2024 | 7.85 | 7.89 | 7.89 | 7.95 | 7.83 | 45.28M |
July 02, 2024 | 8.22 | 7.91 | 7.91 | 8.25 | 7.66 | 126.34M |
July 01, 2024 | 8.24 | 8.24 | 8.24 | 8.32 | 8.19 | 46.08M |
June 28, 2024 | 8 | 8.24 | 8.24 | 8.31 | 7.98 | 68.56M |
June 27, 2024 | 8.05 | 8 | 8 | 8.11 | 7.96 | 39.66M |
June 26, 2024 | 7.97 | 8.06 | 8.06 | 8.11 | 7.88 | 40.25M |
June 25, 2024 | 8.04 | 7.98 | 7.98 | 8.08 | 7.92 | 39M |
June 24, 2024 | 8.18 | 8 | 8 | 8.18 | 7.95 | 56.03M |
June 21, 2024 | 8.13 | 8.18 | 8.18 | 8.21 | 8.02 | 55.84M |
June 20, 2024 | 8.15 | 8.12 | 8.12 | 8.19 | 8.04 | 46.23M |
June 19, 2024 | 8.1 | 8.15 | 8.15 | 8.21 | 8.06 | 51.65M |
June 18, 2024 | 7.85 | 8.08 | 8.08 | 8.14 | 7.79 | 77.09M |
June 17, 2024 | 7.97 | 7.85 | 7.85 | 8.14 | 7.8 | 95M |
June 14, 2024 | 8 | 8.02 | 8.02 | 8.13 | 7.96 | 56.55M |
June 13, 2024 | 8.03 | 8.03 | 8.03 | 8.08 | 7.97 | 54.47M |
June 12, 2024 | 8.06 | 8.03 | 8.03 | 8.12 | 7.89 | 110.99M |
June 11, 2024 | 8.5 | 8.02 | 8.02 | 8.55 | 7.98 | 150.79M |
June 07, 2024 | 8.46 | 8.49 | 8.49 | 8.53 | 8.38 | 47.75M |
June 06, 2024 | 8.51 | 8.46 | 8.46 | 8.63 | 8.41 | 64.51M |
June 05, 2024 | 8.6 | 8.51 | 8.51 | 8.61 | 8.49 | 44.41M |
June 04, 2024 | 8.36 | 8.61 | 8.61 | 8.65 | 8.28 | 93.16M |
June 03, 2024 | 8.18 | 8.36 | 8.36 | 8.39 | 8.06 | 86.06M |
May 31, 2024 | 8.29 | 8.18 | 8.18 | 8.39 | 8.14 | 80.94M |
May 30, 2024 | 8.39 | 8.3 | 8.3 | 8.5 | 8.28 | 75.26M |
May 29, 2024 | 8.42 | 8.45 | 8.45 | 8.49 | 8.3 | 65.54M |
May 28, 2024 | 8.21 | 8.4 | 8.4 | 8.58 | 8.18 | 140.25M |
May 27, 2024 | 8.07 | 8.21 | 8.21 | 8.22 | 8 | 89.37M |
May 24, 2024 | 8.01 | 8.04 | 8.04 | 8.11 | 7.97 | 71.75M |
May 23, 2024 | 8 | 8.01 | 8.01 | 8.2 | 7.99 | 118.17M |
May 22, 2024 | 7.98 | 8.01 | 8.01 | 8.12 | 7.95 | 64.09M |
May 21, 2024 | 7.81 | 7.99 | 7.99 | 8.04 | 7.8 | 95M |
May 20, 2024 | 7.82 | 7.83 | 7.83 | 7.93 | 7.79 | 73.11M |
May 17, 2024 | 8.04 | 7.81 | 7.81 | 8.05 | 7.72 | 121.27M |
May 16, 2024 | 7.81 | 8.01 | 8.01 | 8.17 | 7.8 | 117.95M |
May 15, 2024 | 7.89 | 7.8 | 7.8 | 7.93 | 7.78 | 80.74M |
May 14, 2024 | 7.9 | 7.93 | 7.93 | 8.08 | 7.85 | 110.42M |
May 13, 2024 | 7.59 | 7.91 | 7.91 | 7.96 | 7.56 | 157.45M |
May 10, 2024 | 7.6 | 7.62 | 7.62 | 7.66 | 7.51 | 84.36M |
May 09, 2024 | 7.28 | 7.6 | 7.6 | 7.65 | 7.28 | 152.56M |
May 08, 2024 | 7.26 | 7.31 | 7.31 | 7.35 | 7.2 | 79.58M |
May 07, 2024 | 7.18 | 7.27 | 7.27 | 7.38 | 7.16 | 103.22M |
May 06, 2024 | 6.97 | 7.22 | 7.22 | 7.22 | 6.97 | 107.68M |
April 30, 2024 | 6.96 | 6.9 | 6.9 | 6.97 | 6.87 | 68.65M |