5.93
+0.06(+1.02%)
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 26, 2024 | 5.94 | 5.93 | 5.93 | 5.99 | 5.87 | 19.58M |
July 25, 2024 | 6.18 | 6.04 | 5.87 | 6.19 | 5.98 | 25.91M |
July 24, 2024 | 6.11 | 6.18 | 6.01 | 6.22 | 6.06 | 24.67M |
July 23, 2024 | 6.22 | 6.11 | 5.94 | 6.26 | 6.11 | 17.03M |
July 22, 2024 | 6.26 | 6.21 | 6.04 | 6.3 | 6.12 | 22.38M |
July 19, 2024 | 6.26 | 6.26 | 6.08 | 6.35 | 6.14 | 33.39M |
July 18, 2024 | 6.11 | 6.3 | 6.12 | 6.3 | 6.06 | 38.72M |
July 17, 2024 | 6.14 | 6.11 | 5.94 | 6.16 | 6.04 | 24.86M |
July 16, 2024 | 6.21 | 6.15 | 6.15 | 6.22 | 6.11 | 26.66M |
July 15, 2024 | 6.18 | 6.2 | 6.2 | 6.34 | 6.12 | 23.55M |
July 12, 2024 | 6.41 | 6.19 | 6.19 | 6.5 | 6.16 | 46.27M |
July 11, 2024 | 6.32 | 6.45 | 6.45 | 6.5 | 6.25 | 44.49M |
July 10, 2024 | 6.36 | 6.25 | 6.25 | 6.44 | 6.21 | 29.32M |
July 09, 2024 | 6.05 | 6.35 | 6.35 | 6.39 | 5.99 | 59.3M |
July 08, 2024 | 5.87 | 6.06 | 6.06 | 6.09 | 5.83 | 45.71M |
July 05, 2024 | 5.93 | 5.87 | 5.87 | 5.95 | 5.85 | 20.08M |
July 04, 2024 | 6.03 | 5.93 | 5.93 | 6.05 | 5.91 | 23.33M |
July 03, 2024 | 6.01 | 6 | 6 | 6.06 | 5.96 | 21.33M |
July 02, 2024 | 6.02 | 6.02 | 6.02 | 6.06 | 5.86 | 36.25M |
July 01, 2024 | 5.98 | 6.04 | 6.04 | 6.04 | 5.93 | 26.67M |
June 28, 2024 | 5.8 | 6 | 6 | 6.06 | 5.77 | 44.89M |
June 27, 2024 | 5.85 | 5.79 | 5.79 | 5.89 | 5.76 | 21.5M |
June 26, 2024 | 5.72 | 5.83 | 5.83 | 5.86 | 5.64 | 24.34M |
June 25, 2024 | 5.73 | 5.75 | 5.75 | 5.82 | 5.65 | 27.09M |
June 24, 2024 | 5.86 | 5.73 | 5.73 | 5.88 | 5.71 | 31.12M |
June 21, 2024 | 5.76 | 5.84 | 5.84 | 5.87 | 5.71 | 33.2M |
June 20, 2024 | 5.71 | 5.76 | 5.76 | 5.83 | 5.68 | 26.72M |
June 19, 2024 | 5.71 | 5.69 | 5.69 | 5.74 | 5.67 | 20.08M |
June 18, 2024 | 5.61 | 5.69 | 5.69 | 5.74 | 5.51 | 35.38M |
June 17, 2024 | 5.66 | 5.59 | 5.59 | 5.78 | 5.55 | 54.16M |
June 14, 2024 | 5.99 | 5.74 | 5.74 | 6.07 | 5.68 | 108.68M |
June 13, 2024 | 5.98 | 5.97 | 5.97 | 6.06 | 5.9 | 40.32M |
June 12, 2024 | 5.87 | 5.97 | 5.97 | 6 | 5.85 | 36.25M |
June 11, 2024 | 5.99 | 5.88 | 5.88 | 6.05 | 5.77 | 40.18M |
June 07, 2024 | 5.86 | 5.97 | 5.97 | 6 | 5.86 | 32.29M |
June 06, 2024 | 5.84 | 5.91 | 5.91 | 6 | 5.82 | 24.76M |
June 05, 2024 | 5.92 | 5.87 | 5.87 | 5.97 | 5.8 | 39.25M |
June 04, 2024 | 5.88 | 5.89 | 5.89 | 5.94 | 5.77 | 38.73M |
June 03, 2024 | 5.61 | 5.88 | 5.88 | 5.9 | 5.58 | 90.03M |
May 31, 2024 | 5.46 | 5.49 | 5.49 | 5.54 | 5.42 | 26.55M |
May 30, 2024 | 5.48 | 5.43 | 5.43 | 5.5 | 5.41 | 19.17M |
May 29, 2024 | 5.57 | 5.51 | 5.51 | 5.6 | 5.47 | 17.4M |
May 28, 2024 | 5.68 | 5.59 | 5.59 | 5.73 | 5.57 | 18.91M |
May 27, 2024 | 5.61 | 5.69 | 5.69 | 5.71 | 5.58 | 21.08M |
May 24, 2024 | 5.54 | 5.62 | 5.62 | 5.74 | 5.53 | 28.39M |
May 23, 2024 | 5.69 | 5.56 | 5.56 | 5.73 | 5.52 | 29.4M |
May 22, 2024 | 5.85 | 5.7 | 5.7 | 5.88 | 5.65 | 36.11M |
May 21, 2024 | 5.81 | 5.88 | 5.88 | 5.9 | 5.79 | 23.65M |
May 20, 2024 | 5.95 | 5.84 | 5.84 | 5.98 | 5.74 | 52.82M |
May 17, 2024 | 5.87 | 6.02 | 6.02 | 6.02 | 5.87 | 50.66M |
May 16, 2024 | 5.8 | 5.74 | 5.74 | 5.88 | 5.73 | 20.42M |
May 15, 2024 | 5.83 | 5.74 | 5.74 | 5.93 | 5.74 | 25.43M |
May 14, 2024 | 5.94 | 5.83 | 5.83 | 5.98 | 5.82 | 25M |
May 13, 2024 | 5.77 | 5.96 | 5.96 | 6.06 | 5.77 | 51.84M |
May 10, 2024 | 5.82 | 5.8 | 5.8 | 5.87 | 5.73 | 27.99M |
May 09, 2024 | 5.69 | 5.81 | 5.81 | 5.83 | 5.57 | 37.27M |
May 08, 2024 | 5.67 | 5.58 | 5.58 | 5.69 | 5.57 | 17.55M |
May 07, 2024 | 5.74 | 5.64 | 5.64 | 5.85 | 5.61 | 32.31M |
May 06, 2024 | 5.43 | 5.75 | 5.75 | 5.77 | 5.43 | 53.95M |
April 30, 2024 | 5.42 | 5.4 | 5.4 | 5.49 | 5.35 | 39.11M |