10.34
-0.134(-1.28%)
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 26, 2024 | 10.4 | 10.34 | 10.34 | 10.47 | 10.2 | 22,738 |
July 25, 2024 | 11.16 | 10.48 | 10.48 | 11.22 | 10.36 | 12,298 |
July 24, 2024 | 12.62 | 12.71 | 12.71 | 12.74 | 12.58 | 2,162 |
July 23, 2024 | 12.82 | 12.7 | 12.7 | 13.35 | 12.63 | 17,868 |
July 22, 2024 | 12.84 | 12.88 | 12.88 | 12.95 | 12.79 | 4,897 |
July 19, 2024 | 13.46 | 12.94 | 12.94 | 13.46 | 12.94 | 8,407 |
July 18, 2024 | 13.24 | 13.5 | 13.5 | 13.54 | 13.23 | 985 |
July 17, 2024 | 13.16 | 13.23 | 13.23 | 13.3 | 13.03 | 77,648 |
July 16, 2024 | 13.1 | 13.05 | 13.05 | 13.1 | 13 | 757 |
July 15, 2024 | 12.84 | 13.14 | 13.14 | 13.22 | 12.79 | 31,579 |
July 12, 2024 | 12.23 | 12.8 | 12.8 | 12.83 | 12.23 | 3,504 |
July 11, 2024 | 12.15 | 12.41 | 12.41 | 12.41 | 12.14 | 2,159 |
July 10, 2024 | 11.96 | 12.04 | 12.04 | 12.07 | 11.96 | 847 |
July 09, 2024 | 12.01 | 12.02 | 12.02 | 12.02 | 12.01 | 6,145 |
July 08, 2024 | 11.87 | 11.87 | 11.87 | 11.92 | 11.87 | 1,536 |
July 05, 2024 | 11.88 | 11.85 | 11.85 | 11.92 | 11.85 | 3,525 |
July 04, 2024 | 11.9 | 11.8 | 11.8 | 11.9 | 11.78 | 371 |
July 03, 2024 | 11.93 | 11.9 | 11.9 | 11.94 | 11.88 | 792 |
July 02, 2024 | 11.82 | 11.91 | 11.91 | 12.02 | 11.81 | 3,977 |
July 01, 2024 | 11.7 | 11.79 | 11.79 | 11.79 | 11.64 | 9,401 |
June 28, 2024 | 11.48 | 11.62 | 11.62 | 11.7 | 11.42 | 2,050 |
June 27, 2024 | 11.35 | 11.45 | 11.45 | 11.5 | 11.3 | 3,071 |
June 26, 2024 | 11.32 | 11.21 | 11.21 | 11.32 | 11.21 | 2,857 |
June 25, 2024 | 11.37 | 11.28 | 11.28 | 11.39 | 11.27 | 753 |
June 24, 2024 | 11.04 | 11.06 | 11.06 | 11.1 | 11.04 | 11,890 |
June 21, 2024 | 11.12 | 11.03 | 11.03 | 11.12 | 11.03 | 1,427 |
June 20, 2024 | 10.96 | 10.93 | 10.93 | 11.01 | 10.88 | 6,095 |
June 19, 2024 | 10.98 | 11 | 11 | 11.1 | 10.9 | 2,067 |
June 18, 2024 | 11.01 | 10.98 | 10.98 | 11.1 | 10.98 | 1,345 |
June 17, 2024 | 10.98 | 11 | 11 | 11 | 10.93 | 221 |
June 14, 2024 | 11.11 | 10.89 | 10.89 | 11.11 | 10.85 | 2,672 |
June 13, 2024 | 11.18 | 11.07 | 11.07 | 11.18 | 11.07 | 770 |
June 12, 2024 | 11.27 | 11.25 | 11.25 | 11.39 | 11.2 | 3,435 |
June 11, 2024 | 11.52 | 11.42 | 11.42 | 11.52 | 11.42 | 2,462 |
June 10, 2024 | 11.21 | 11.57 | 11.57 | 11.58 | 11.21 | 3,363 |
June 07, 2024 | 11.1 | 11.13 | 11.13 | 11.14 | 11.05 | 4,011 |
June 06, 2024 | 11.03 | 11.06 | 11.06 | 11.1 | 11.02 | 370 |
June 05, 2024 | 11.09 | 10.93 | 10.93 | 11.14 | 10.89 | 2,993 |
June 04, 2024 | 11.18 | 11.04 | 11.04 | 11.2 | 11.04 | 844 |
June 03, 2024 | 11.19 | 11.16 | 11.16 | 11.29 | 11.13 | 22,764 |
May 31, 2024 | 10.8 | 11.15 | 11.15 | 11.15 | 10.77 | 1,186 |
May 30, 2024 | 10.7 | 10.87 | 10.87 | 10.87 | 10.62 | 331 |
May 29, 2024 | 10.76 | 10.7 | 10.7 | 10.83 | 10.65 | 1,175 |
May 28, 2024 | 11.16 | 10.73 | 10.73 | 11.18 | 10.73 | 2,246 |
May 27, 2024 | 11.16 | 11.25 | 11.25 | 11.27 | 11.12 | 211 |
May 24, 2024 | 11.27 | 11.2 | 11.2 | 11.27 | 11.12 | 1,405 |
May 23, 2024 | 11.1 | 11.15 | 11.15 | 11.27 | 11.07 | 2,296 |
May 22, 2024 | 11.18 | 11.1 | 11.1 | 11.2 | 11.06 | 595 |
May 21, 2024 | 11.18 | 11.15 | 11.15 | 11.22 | 11.1 | 1,238 |
May 20, 2024 | 11.32 | 11.22 | 11.22 | 11.37 | 11.22 | 7,332 |
May 17, 2024 | 11.4 | 11.3 | 11.3 | 11.45 | 11.29 | 660 |
May 16, 2024 | 11.38 | 11.4 | 11.4 | 11.49 | 11.27 | 7,139 |
May 15, 2024 | 11.55 | 11.3 | 11.3 | 11.55 | 11.25 | 6,777 |
May 14, 2024 | 11.44 | 11.48 | 11.48 | 11.64 | 11.31 | 2,249 |
May 13, 2024 | 11.19 | 11.44 | 11.44 | 11.53 | 11.08 | 6,840 |
May 10, 2024 | 11.25 | 11.13 | 11.13 | 11.36 | 11.08 | 1,817 |
May 09, 2024 | 11.34 | 11.29 | 11.29 | 11.35 | 11.23 | 5 |
May 08, 2024 | 11.3 | 11.36 | 11.36 | 11.41 | 11.19 | 493 |
May 07, 2024 | 11.6 | 11.27 | 11.27 | 11.65 | 11.27 | 561 |
May 06, 2024 | 11.53 | 11.6 | 11.46 | 11.7 | 11.49 | 4,048 |