ECCV(ECCV)
ECCV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $24.08 | $24.20 | $24.08 | $24.18 | 1,600 |
| 8/6/2026 | $24.12 | $24.18 | $24.03 | $24.03 | 2,319 |
| 8/5/2026 | $23.99 | $24.12 | $23.99 | $24.12 | 3,600 |
| 8/4/2026 | $23.93 | $24.15 | $23.93 | $24.15 | 6,000 |
| 8/3/2026 | $24.03 | $24.12 | $24.03 | $24.12 | 3,030 |
| 7/31/2026 | $24.09 | $24.15 | $24.09 | $24.15 | 18,100 |
| 7/30/2026 | $24.03 | $24.09 | $23.97 | $24.09 | 3,015 |
| 7/29/2026 | $23.98 | $24.03 | $23.98 | $24.03 | 5,014 |
| 7/28/2026 | $23.95 | $24.12 | $23.95 | $24.01 | 3,140 |
| 7/27/2026 | $23.89 | $23.89 | $23.89 | $23.89 | 200 |
| 7/24/2026 | $23.89 | $23.93 | $23.89 | $23.89 | 1,330 |
| 7/23/2026 | $23.89 | $24.05 | $23.89 | $23.89 | 929 |
| 7/22/2026 | $23.83 | $23.89 | $23.82 | $23.89 | 1,300 |
| 7/21/2026 | $23.83 | $23.92 | $23.83 | $23.88 | 5,523 |
| 7/20/2026 | $23.98 | $23.98 | $23.83 | $23.86 | 3,700 |
| 7/17/2026 | $23.85 | $24.06 | $23.85 | $24.06 | 300 |
| 7/16/2026 | $23.90 | $23.98 | $23.90 | $23.98 | 500 |
| 7/15/2026 | $23.90 | $24.04 | $23.90 | $24.04 | 618 |
| 7/14/2026 | $23.83 | $24.03 | $23.83 | $24.03 | 700 |
| 7/13/2026 | $23.80 | $24.17 | $23.80 | $23.83 | 2,342 |
| 7/10/2026 | $23.81 | $23.89 | $23.81 | $23.87 | 1,100 |
| 7/9/2026 | $23.82 | $23.90 | $23.82 | $23.90 | 1,200 |
| 7/8/2026 | $23.81 | $23.90 | $23.81 | $23.89 | 1,700 |
| 7/7/2026 | $23.81 | $23.88 | $23.81 | $23.88 | 300 |
| 7/6/2026 | $23.80 | $23.88 | $23.77 | $23.85 | 2,946 |
| 7/2/2026 | $23.75 | $23.86 | $23.75 | $23.86 | 300 |
| 7/1/2026 | $23.95 | $23.95 | $23.85 | $23.88 | 2,800 |
| 6/30/2026 | $23.81 | $23.88 | $23.81 | $23.88 | 2,400 |
| 6/29/2026 | $23.82 | $23.82 | $23.79 | $23.81 | 903 |
| 6/26/2026 | $23.72 | $23.82 | $23.72 | $23.82 | 523 |
| 6/25/2026 | $23.72 | $23.72 | $23.72 | $23.72 | 454 |
| 6/24/2026 | $23.72 | $23.77 | $23.72 | $23.77 | 500 |
| 6/23/2026 | $23.72 | $23.81 | $23.69 | $23.80 | 2,310 |
| 6/22/2026 | $23.70 | $23.76 | $23.70 | $23.75 | 7,500 |
| 6/18/2026 | $23.75 | $23.77 | $23.75 | $23.77 | 300 |
| 6/17/2026 | $23.75 | $23.77 | $23.74 | $23.75 | 2,200 |
| 6/16/2026 | $23.70 | $23.70 | $23.70 | $23.70 | 800 |
| 6/15/2026 | $23.60 | $23.68 | $23.60 | $23.60 | 8,305 |
| 6/12/2026 | $23.98 | $23.98 | $23.90 | $23.90 | 3,714 |
| 6/11/2026 | $23.82 | $24.00 | $23.82 | $23.85 | 4,538 |
| 6/10/2026 | $23.90 | $23.90 | $23.81 | $23.82 | 9,223 |
| 6/9/2026 | $23.99 | $24.05 | $23.87 | $23.91 | 6,400 |
| 6/8/2026 | $24.14 | $24.14 | $23.94 | $23.99 | 13,721 |
| 6/5/2026 | $24.15 | $24.15 | $24.15 | $24.15 | 1,134 |
| 6/4/2026 | $24.01 | $24.11 | $24.01 | $24.11 | 5,500 |
| 6/3/2026 | $24.05 | $24.10 | $24.03 | $24.03 | 8,000 |
| 6/2/2026 | $24.03 | $24.09 | $24.03 | $24.09 | 1,923 |
| 6/1/2026 | $24.03 | $24.12 | $24.03 | $24.11 | 4,827 |
| 5/29/2026 | $24.03 | $24.03 | $24.03 | $24.03 | 2,438 |
| 5/28/2026 | $24.01 | $24.12 | $23.95 | $23.95 | 2,600 |
| 5/27/2026 | $24.01 | $24.01 | $24.01 | $24.01 | 2,616 |
| 5/26/2026 | $24.03 | $24.03 | $23.88 | $24.00 | 2,717 |
| 5/22/2026 | $23.90 | $24.03 | $23.90 | $24.03 | 1,700 |
| 5/21/2026 | $24.12 | $24.12 | $23.81 | $23.81 | 2,800 |
| 5/20/2026 | $24.00 | $24.00 | $23.84 | $23.87 | 2,628 |
| 5/19/2026 | $24.00 | $24.00 | $23.98 | $23.99 | 3,124 |
| 5/18/2026 | $23.87 | $24.15 | $23.81 | $23.84 | 7,100 |
| 5/15/2026 | $24.04 | $24.04 | $23.78 | $23.95 | 5,237 |
| 5/14/2026 | $23.90 | $24.20 | $23.81 | $24.20 | 4,203 |
| 5/13/2026 | $24.02 | $24.06 | $23.98 | $23.98 | 2,133 |
| 5/12/2026 | $23.93 | $24.19 | $23.78 | $23.91 | 30,200 |