At close: June 14 at 4:00 PM EDT
After hours: June 14 at 5:02 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 5.0600 | 5.0700 | 4.8000 | 4.9000 | 4.9000 | 309,800 |
| Jun 13, 2024 | 5.2100 | 5.2800 | 5.0100 | 5.0900 | 5.0900 | 150,700 |
| Jun 12, 2024 | 5.2300 | 5.3600 | 5.1800 | 5.2200 | 5.2200 | 134,600 |
| Jun 11, 2024 | 5.3200 | 5.3800 | 5.2300 | 5.2600 | 5.2600 | 164,400 |
| Jun 10, 2024 | 5.3600 | 5.3800 | 5.2500 | 5.3500 | 5.3500 | 111,200 |
| Jun 7, 2024 | 5.2800 | 5.4800 | 5.2500 | 5.3200 | 5.3200 | 89,100 |
| Jun 6, 2024 | 5.2700 | 5.4900 | 5.2400 | 5.3300 | 5.3300 | 117,400 |
| Jun 5, 2024 | 5.4500 | 5.4500 | 5.1700 | 5.3500 | 5.3500 | 152,700 |
| Jun 4, 2024 | 5.1500 | 5.5800 | 5.1500 | 5.5000 | 5.5000 | 204,100 |
| Jun 3, 2024 | 5.3200 | 5.4200 | 5.2100 | 5.2100 | 5.2100 | 174,900 |
| May 31, 2024 | 5.3200 | 5.3500 | 5.1200 | 5.2200 | 5.2200 | 166,500 |
| May 30, 2024 | 5.4000 | 5.4400 | 5.2300 | 5.3000 | 5.3000 | 196,800 |
| May 29, 2024 | 5.3200 | 5.5900 | 5.3000 | 5.3400 | 5.3400 | 171,400 |
| May 28, 2024 | 5.3600 | 5.5200 | 5.2600 | 5.3600 | 5.3600 | 198,100 |
| May 24, 2024 | 5.4700 | 5.5800 | 5.3500 | 5.4100 | 5.4100 | 163,200 |
| May 23, 2024 | 5.1400 | 5.4700 | 5.1300 | 5.4100 | 5.4100 | 108,300 |
| May 22, 2024 | 5.1600 | 5.2200 | 5.1000 | 5.1500 | 5.1500 | 52,900 |
| May 21, 2024 | 5.0600 | 5.3600 | 5.0600 | 5.1500 | 5.1500 | 96,500 |
| May 20, 2024 | 4.9300 | 5.0900 | 4.8000 | 5.0600 | 5.0600 | 57,300 |
| May 17, 2024 | 5.0100 | 5.0800 | 4.9100 | 5.0000 | 5.0000 | 108,800 |
| May 16, 2024 | 5.3100 | 5.3600 | 5.0600 | 5.0700 | 5.0700 | 156,500 |
| May 15, 2024 | 5.0900 | 5.3500 | 5.0700 | 5.2100 | 5.2100 | 233,500 |
| May 14, 2024 | 4.8400 | 5.0800 | 4.8400 | 5.0100 | 5.0100 | 208,600 |
| May 13, 2024 | 4.6800 | 4.8800 | 4.6400 | 4.8100 | 4.8100 | 185,200 |
| May 10, 2024 | 4.6500 | 4.6800 | 4.3700 | 4.6100 | 4.6100 | 157,200 |
| May 9, 2024 | 4.7700 | 4.7800 | 4.5300 | 4.5300 | 4.5300 | 93,700 |
| May 8, 2024 | 4.6500 | 4.7800 | 4.6300 | 4.7100 | 4.7100 | 40,800 |
| May 7, 2024 | 4.5700 | 4.7600 | 4.5600 | 4.7300 | 4.7300 | 93,100 |
| May 6, 2024 | 4.7300 | 4.8100 | 4.5000 | 4.5700 | 4.5700 | 140,100 |
| May 3, 2024 | 4.7300 | 4.8000 | 4.6200 | 4.7400 | 4.7400 | 76,100 |
| May 2, 2024 | 4.5200 | 4.6900 | 4.3600 | 4.6900 | 4.6900 | 41,600 |
| May 1, 2024 | 4.4300 | 4.7600 | 4.4300 | 4.5200 | 4.5200 | 456,400 |
| Apr 30, 2024 | 4.5300 | 4.6000 | 4.3800 | 4.3900 | 4.3900 | 64,300 |
| Apr 29, 2024 | 4.6100 | 4.6300 | 4.5400 | 4.5700 | 4.5700 | 35,400 |
| Apr 26, 2024 | 4.5700 | 4.6400 | 4.4800 | 4.6100 | 4.6100 | 57,000 |
| Apr 25, 2024 | 4.4700 | 4.6600 | 4.4300 | 4.5800 | 4.5800 | 56,600 |
| Apr 24, 2024 | 4.5200 | 4.5400 | 4.4500 | 4.5400 | 4.5400 | 31,700 |
| Apr 23, 2024 | 4.4200 | 4.5900 | 4.3500 | 4.5000 | 4.5000 | 51,600 |
| Apr 22, 2024 | 4.5700 | 4.5800 | 4.3500 | 4.4100 | 4.4100 | 82,100 |
| Apr 19, 2024 | 4.5500 | 4.6200 | 4.4300 | 4.5100 | 4.5100 | 35,400 |
| Apr 18, 2024 | 4.5900 | 4.6500 | 4.3900 | 4.5700 | 4.5700 | 77,800 |
| Apr 17, 2024 | 4.5300 | 4.5900 | 4.4500 | 4.5700 | 4.5700 | 53,100 |
| Apr 16, 2024 | 4.5000 | 4.5800 | 4.3700 | 4.3800 | 4.3800 | 63,100 |
| Apr 15, 2024 | 4.3400 | 4.4800 | 4.2000 | 4.4500 | 4.4500 | 114,700 |
| Apr 12, 2024 | 4.3300 | 4.3900 | 4.2600 | 4.3500 | 4.3500 | 39,900 |
| Apr 11, 2024 | 4.3700 | 4.4700 | 4.3200 | 4.3900 | 4.3900 | 35,800 |
| Apr 10, 2024 | 4.2600 | 4.4000 | 4.2600 | 4.3800 | 4.3800 | 54,000 |
| Apr 9, 2024 | 4.3500 | 4.4300 | 4.2700 | 4.3600 | 4.3600 | 45,500 |
| Apr 8, 2024 | 4.4400 | 4.4400 | 4.3300 | 4.3600 | 4.3600 | 71,600 |
| Apr 5, 2024 | 4.4100 | 4.5300 | 4.4000 | 4.4600 | 4.4600 | 109,200 |
| Apr 4, 2024 | 4.6600 | 4.7000 | 4.4600 | 4.4800 | 4.4800 | 72,900 |
| Apr 3, 2024 | 4.4300 | 4.5900 | 4.4300 | 4.5900 | 4.5900 | 96,300 |
| Apr 2, 2024 | 4.5500 | 4.5800 | 4.3500 | 4.4800 | 4.4800 | 54,200 |
| Apr 1, 2024 | 4.6400 | 4.6900 | 4.0200 | 4.5800 | 4.5800 | 127,500 |
| Mar 28, 2024 | 4.4900 | 4.6800 | 4.3800 | 4.5500 | 4.5500 | 126,800 |
| Mar 27, 2024 | 4.6600 | 4.6600 | 4.4700 | 4.5200 | 4.5200 | 90,400 |
| Mar 26, 2024 | 4.7600 | 4.7900 | 4.5400 | 4.6600 | 4.6600 | 70,100 |
| Mar 25, 2024 | 4.6000 | 4.8100 | 4.5100 | 4.6700 | 4.6700 | 91,400 |
| Mar 22, 2024 | 4.6000 | 4.6300 | 4.5200 | 4.6000 | 4.6000 | 46,600 |
| Mar 21, 2024 | 4.6000 | 4.6900 | 4.5100 | 4.6000 | 4.6000 | 74,400 |
| Mar 20, 2024 | 4.6000 | 4.6700 | 4.5100 | 4.6600 | 4.6600 | 78,900 |
| Mar 19, 2024 | 4.6000 | 4.6200 | 4.4900 | 4.5600 | 4.5600 | 68,800 |
| Mar 18, 2024 | 4.5700 | 4.6900 | 4.4900 | 4.6000 | 4.6000 | 89,400 |
| Mar 15, 2024 | 4.5200 | 4.5900 | 4.3500 | 4.5900 | 4.5900 | 718,700 |
| Mar 14, 2024 | 4.4100 | 4.6900 | 4.3600 | 4.4600 | 4.4600 | 87,800 |
| Mar 13, 2024 | 4.3500 | 4.4600 | 4.3500 | 4.4200 | 4.4200 | 51,100 |
| Mar 12, 2024 | 4.3500 | 4.4600 | 4.3200 | 4.3500 | 4.3500 | 248,900 |
| Mar 11, 2024 | 4.3200 | 4.4000 | 4.2700 | 4.3500 | 4.3500 | 58,100 |
| Mar 8, 2024 | 4.4200 | 4.4800 | 4.3700 | 4.3900 | 4.3900 | 68,500 |
| Mar 7, 2024 | 4.5000 | 4.5000 | 4.2700 | 4.3800 | 4.3800 | 107,300 |
| Mar 6, 2024 | 4.4000 | 4.4700 | 4.3000 | 4.4300 | 4.4300 | 55,600 |
| Mar 5, 2024 | 4.4000 | 4.4400 | 4.3300 | 4.3900 | 4.3900 | 83,900 |
| Mar 4, 2024 | 4.4100 | 4.4800 | 4.2800 | 4.4200 | 4.4200 | 903,400 |
| Mar 1, 2024 | 4.0500 | 4.4400 | 3.9300 | 4.4200 | 4.4200 | 177,900 |
| Feb 29, 2024 | 4.2500 | 4.3900 | 3.8900 | 4.0500 | 4.0500 | 439,600 |
| Feb 28, 2024 | 4.4900 | 4.5000 | 4.1300 | 4.4600 | 4.4600 | 40,500 |
| Feb 27, 2024 | 4.0800 | 4.5400 | 4.0800 | 4.5000 | 4.5000 | 99,500 |
| Feb 26, 2024 | 3.9400 | 4.0900 | 3.9100 | 4.0900 | 4.0900 | 36,800 |
| Feb 23, 2024 | 3.8300 | 3.9700 | 3.8300 | 3.9600 | 3.9600 | 23,300 |
| Feb 22, 2024 | 4.0000 | 4.0000 | 3.8200 | 3.8200 | 3.8200 | 45,500 |
| Feb 21, 2024 | 4.0100 | 4.2000 | 3.8800 | 4.0000 | 4.0000 | 26,100 |
| Feb 20, 2024 | 4.2100 | 4.2800 | 4.0000 | 4.0100 | 4.0100 | 57,900 |
| Feb 16, 2024 | 4.4500 | 4.6200 | 4.3000 | 4.3200 | 4.3200 | 62,800 |
| Feb 15, 2024 | 4.4000 | 4.5700 | 4.3500 | 4.4300 | 4.4300 | 20,400 |
| Feb 14, 2024 | 4.3900 | 4.4700 | 4.3200 | 4.3900 | 4.3900 | 30,500 |
| Feb 13, 2024 | 4.5900 | 4.6700 | 4.4700 | 4.4700 | 4.4700 | 13,500 |
| Feb 12, 2024 | 4.6600 | 4.8000 | 4.5000 | 4.6700 | 4.6700 | 36,500 |
| Feb 9, 2024 | 4.5500 | 4.5500 | 4.4000 | 4.5000 | 4.5000 | 17,400 |
| Feb 8, 2024 | 4.4500 | 4.5500 | 4.3300 | 4.3700 | 4.3700 | 13,000 |
| Feb 7, 2024 | 4.5000 | 4.5000 | 4.3400 | 4.3900 | 4.3900 | 19,000 |
| Feb 6, 2024 | 4.7700 | 4.7700 | 4.4000 | 4.5000 | 4.5000 | 51,600 |
| Feb 5, 2024 | 4.8000 | 4.8000 | 4.3500 | 4.3500 | 4.3500 | 51,200 |
| Feb 2, 2024 | 4.9100 | 5.0000 | 4.7600 | 4.8500 | 4.8500 | 34,100 |
| Feb 1, 2024 | 4.9000 | 5.0700 | 4.7500 | 5.0000 | 5.0000 | 60,300 |
| Jan 31, 2024 | 4.9900 | 5.0600 | 4.8900 | 4.9300 | 4.9300 | 19,500 |
| Jan 30, 2024 | 5.0000 | 5.4100 | 4.8800 | 4.9700 | 4.9700 | 41,700 |
| Jan 29, 2024 | 5.0100 | 5.1100 | 4.9000 | 5.0800 | 5.0800 | 51,900 |
| Jan 26, 2024 | 5.2100 | 5.3000 | 4.9000 | 5.0000 | 5.0000 | 73,200 |
| Jan 25, 2024 | 4.7400 | 5.1900 | 4.4100 | 5.1400 | 5.1400 | 184,900 |
| Jan 24, 2024 | 4.7900 | 4.7900 | 4.5000 | 4.5500 | 4.5500 | 33,500 |
| Jan 23, 2024 | 4.5400 | 4.8000 | 4.4400 | 4.6300 | 4.6300 | 35,500 |
| Jan 22, 2024 | 4.5200 | 4.6000 | 4.3400 | 4.5500 | 4.5500 | 336,100 |
| Jan 19, 2024 | 4.2600 | 4.5800 | 4.2600 | 4.5200 | 4.5200 | 44,100 |
| Jan 18, 2024 | 4.3400 | 4.3700 | 4.2200 | 4.3000 | 4.3000 | 21,600 |
| Jan 17, 2024 | 4.2500 | 4.3400 | 4.1900 | 4.3200 | 4.3200 | 31,200 |
| Jan 16, 2024 | 4.3200 | 4.3900 | 4.1000 | 4.2500 | 4.2500 | 34,600 |
| Jan 12, 2024 | 4.2200 | 4.3000 | 4.1900 | 4.2900 | 4.2900 | 24,000 |
| Jan 11, 2024 | 4.2100 | 4.2100 | 4.0900 | 4.1600 | 4.1600 | 13,300 |
| Jan 10, 2024 | 4.2600 | 4.3400 | 4.1200 | 4.2100 | 4.2100 | 15,700 |
| Jan 9, 2024 | 4.1300 | 4.2800 | 4.0700 | 4.2500 | 4.2500 | 19,800 |
| Jan 8, 2024 | 3.9500 | 4.1900 | 3.9200 | 4.1900 | 4.1900 | 12,400 |
| Jan 5, 2024 | 4.0900 | 4.1100 | 3.7500 | 3.8800 | 3.8800 | 60,900 |
| Jan 4, 2024 | 4.1500 | 4.1700 | 4.0400 | 4.0700 | 4.0700 | 18,900 |
| Jan 3, 2024 | 4.1000 | 4.1800 | 3.8600 | 4.1700 | 4.1700 | 40,900 |
| Jan 2, 2024 | 4.2000 | 4.2600 | 3.9900 | 4.1700 | 4.1700 | 64,200 |
| Dec 29, 2023 | 4.1700 | 4.2600 | 4.0000 | 4.1200 | 4.1200 | 70,700 |
| Dec 28, 2023 | 4.1500 | 4.2500 | 4.0700 | 4.1600 | 4.1600 | 59,400 |
| Dec 27, 2023 | 4.0500 | 4.2400 | 4.0100 | 4.1100 | 4.1100 | 48,900 |
| Dec 26, 2023 | 3.7200 | 4.3900 | 3.6500 | 4.0400 | 4.0400 | 154,800 |
| Dec 22, 2023 | 3.4200 | 3.6900 | 3.4100 | 3.6700 | 3.6700 | 104,000 |
| Dec 21, 2023 | 3.3900 | 3.5000 | 3.2000 | 3.4600 | 3.4600 | 103,100 |
| Dec 20, 2023 | 3.4500 | 3.5200 | 3.2500 | 3.3900 | 3.3900 | 126,700 |
| Dec 19, 2023 | 3.3000 | 3.4800 | 3.2500 | 3.4500 | 3.4500 | 136,900 |
| Dec 18, 2023 | 3.1300 | 3.3500 | 3.1000 | 3.3100 | 3.3100 | 100,400 |
| Dec 15, 2023 | 3.2500 | 3.3000 | 3.1200 | 3.1800 | 3.1800 | 134,200 |
| Dec 14, 2023 | 3.2600 | 3.4000 | 3.2100 | 3.2800 | 3.2800 | 167,500 |
| Dec 13, 2023 | 3.1700 | 3.3800 | 3.1700 | 3.3200 | 3.3200 | 331,500 |
| Dec 12, 2023 | 3.8900 | 3.9000 | 3.0300 | 3.1500 | 3.1500 | 1,721,100 |
| Dec 11, 2023 | 5.4300 | 5.5200 | 5.2900 | 5.4500 | 5.4500 | 35,400 |
| Dec 8, 2023 | 5.5000 | 5.6000 | 5.3600 | 5.5100 | 5.5100 | 30,300 |
| Dec 7, 2023 | 5.5000 | 5.6200 | 5.4100 | 5.5600 | 5.5600 | 11,700 |
| Dec 6, 2023 | 5.4500 | 5.6600 | 5.3900 | 5.5000 | 5.5000 | 17,500 |
| Dec 5, 2023 | 5.8000 | 5.8000 | 5.3100 | 5.4900 | 5.4900 | 54,900 |
| Dec 4, 2023 | 5.9000 | 5.9600 | 5.7600 | 5.7600 | 5.7600 | 51,400 |
| Dec 1, 2023 | 5.8000 | 5.9000 | 5.7500 | 5.8400 | 5.8400 | 30,000 |
| Nov 30, 2023 | 5.7000 | 5.8700 | 5.7000 | 5.7900 | 5.7900 | 9,400 |
| Nov 29, 2023 | 5.7100 | 5.8600 | 5.7100 | 5.7200 | 5.7200 | 24,200 |
| Nov 28, 2023 | 5.5100 | 5.9800 | 5.5100 | 5.8600 | 5.8600 | 38,800 |
| Nov 27, 2023 | 5.3100 | 5.8600 | 5.2500 | 5.6900 | 5.6900 | 67,700 |
| Nov 24, 2023 | 5.1700 | 5.4400 | 5.1300 | 5.4400 | 5.4400 | 8,100 |
| Nov 22, 2023 | 5.4200 | 5.4800 | 5.0700 | 5.1600 | 5.1600 | 14,300 |
| Nov 21, 2023 | 5.4600 | 5.5100 | 5.1700 | 5.2700 | 5.2700 | 17,600 |
| Nov 20, 2023 | 5.3100 | 5.5100 | 5.0700 | 5.5100 | 5.5100 | 46,100 |
| Nov 17, 2023 | 5.1900 | 5.3000 | 4.9000 | 5.3000 | 5.3000 | 46,600 |
| Nov 16, 2023 | 4.8900 | 5.2200 | 4.6100 | 5.1400 | 5.1400 | 81,200 |
| Nov 15, 2023 | 4.6000 | 4.9900 | 4.5500 | 4.8600 | 4.8600 | 61,100 |
| Nov 14, 2023 | 4.3000 | 4.6400 | 4.1900 | 4.5000 | 4.5000 | 102,900 |
| Nov 13, 2023 | 4.2000 | 4.2800 | 4.1100 | 4.2000 | 4.2000 | 62,100 |
| Nov 10, 2023 | 4.2100 | 4.3600 | 4.0700 | 4.1100 | 4.1100 | 36,200 |
| Nov 9, 2023 | 4.2900 | 4.3000 | 4.0500 | 4.1900 | 4.1900 | 29,500 |
| Nov 8, 2023 | 4.2200 | 4.3400 | 3.9000 | 4.3000 | 4.3000 | 31,300 |
| Nov 7, 2023 | 4.3000 | 4.4200 | 4.1600 | 4.1600 | 4.1600 | 18,900 |
| Nov 6, 2023 | 4.2400 | 4.4900 | 4.1500 | 4.1800 | 4.1800 | 47,100 |
| Nov 3, 2023 | 4.2500 | 4.3500 | 4.1800 | 4.2800 | 4.2800 | 21,800 |
| Nov 2, 2023 | 4.2500 | 4.4000 | 4.2300 | 4.3000 | 4.3000 | 21,200 |
| Nov 1, 2023 | 3.9300 | 4.3000 | 3.9300 | 4.2700 | 4.2700 | 10,000 |
| Oct 31, 2023 | 4.0000 | 4.0200 | 3.9100 | 4.0200 | 4.0200 | 7,100 |
| Oct 30, 2023 | 3.9700 | 3.9900 | 3.8200 | 3.9800 | 3.9800 | 19,000 |
| Oct 27, 2023 | 3.9600 | 4.0000 | 3.8600 | 3.9200 | 3.9200 | 35,200 |
| Oct 26, 2023 | 3.9900 | 4.0500 | 3.9500 | 4.0200 | 4.0200 | 29,200 |
| Oct 25, 2023 | 3.9500 | 4.0500 | 3.9100 | 4.0400 | 4.0400 | 22,700 |
| Oct 24, 2023 | 3.8900 | 4.0400 | 3.8300 | 4.0000 | 4.0000 | 14,100 |
| Oct 23, 2023 | 3.8600 | 4.1000 | 3.7100 | 3.8600 | 3.8600 | 24,700 |
| Oct 20, 2023 | 3.7600 | 4.1000 | 3.6400 | 4.0000 | 4.0000 | 54,400 |
| Oct 19, 2023 | 3.7000 | 3.7400 | 3.6100 | 3.6500 | 3.6500 | 27,500 |
| Oct 18, 2023 | 3.8500 | 3.9300 | 3.6600 | 3.7500 | 3.7500 | 24,100 |
| Oct 17, 2023 | 3.7300 | 3.9500 | 3.7300 | 3.8900 | 3.8900 | 35,200 |
| Oct 16, 2023 | 3.6300 | 3.8800 | 3.6300 | 3.7800 | 3.7800 | 59,400 |
| Oct 13, 2023 | 3.7000 | 3.8200 | 3.6500 | 3.7200 | 3.7200 | 38,600 |
| Oct 12, 2023 | 3.7700 | 3.7800 | 3.6600 | 3.7500 | 3.7500 | 32,200 |
| Oct 11, 2023 | 3.7000 | 3.8800 | 3.6600 | 3.7100 | 3.7100 | 58,300 |
| Oct 10, 2023 | 3.9800 | 3.9800 | 3.5000 | 3.7400 | 3.7400 | 101,900 |
| Oct 9, 2023 | 3.9500 | 4.0100 | 3.8600 | 3.9800 | 3.9800 | 27,000 |
| Oct 6, 2023 | 3.9700 | 4.0900 | 3.8700 | 4.0300 | 4.0300 | 23,900 |
| Oct 5, 2023 | 4.0700 | 4.0900 | 4.0000 | 4.0000 | 4.0000 | 35,000 |
| Oct 4, 2023 | 4.2500 | 4.3000 | 3.9000 | 4.0700 | 4.0700 | 45,700 |
| Oct 3, 2023 | 4.2300 | 4.2900 | 4.1600 | 4.2900 | 4.2900 | 46,000 |
| Oct 2, 2023 | 4.4000 | 4.4000 | 4.1700 | 4.2500 | 4.2500 | 31,100 |
| Sep 29, 2023 | 4.2800 | 4.4400 | 4.2100 | 4.3000 | 4.3000 | 49,500 |
| Sep 28, 2023 | 4.3000 | 4.4000 | 4.2000 | 4.3000 | 4.3000 | 23,600 |
| Sep 27, 2023 | 4.4100 | 4.4100 | 4.2600 | 4.3000 | 4.3000 | 38,900 |
| Sep 26, 2023 | 4.4000 | 4.4600 | 4.2800 | 4.4300 | 4.4300 | 39,300 |
| Sep 25, 2023 | 4.2700 | 4.4900 | 4.2000 | 4.4900 | 4.4900 | 49,200 |
| Sep 22, 2023 | 4.3700 | 4.3700 | 4.2100 | 4.3600 | 4.3600 | 44,800 |
| Sep 21, 2023 | 4.4100 | 4.4700 | 4.3500 | 4.4000 | 4.4000 | 37,200 |
| Sep 20, 2023 | 4.3700 | 4.5600 | 4.3500 | 4.4100 | 4.4100 | 26,900 |
| Sep 19, 2023 | 4.5200 | 4.5900 | 4.4000 | 4.4000 | 4.4000 | 30,300 |
| Sep 18, 2023 | 4.6400 | 4.7000 | 4.4800 | 4.5400 | 4.5400 | 47,900 |
| Sep 15, 2023 | 4.6700 | 4.8100 | 4.5300 | 4.6400 | 4.6400 | 116,300 |
| Sep 14, 2023 | 4.8500 | 4.8900 | 4.6100 | 4.6600 | 4.6600 | 37,100 |
| Sep 13, 2023 | 4.8800 | 4.9500 | 4.7800 | 4.8600 | 4.8600 | 29,900 |
| Sep 12, 2023 | 4.9500 | 5.1000 | 4.8600 | 4.8600 | 4.8600 | 30,200 |
| Sep 11, 2023 | 4.8000 | 5.1800 | 4.8000 | 4.9300 | 4.9300 | 32,500 |
| Sep 8, 2023 | 4.8100 | 4.8800 | 4.7600 | 4.7600 | 4.7600 | 33,100 |
| Sep 7, 2023 | 5.0700 | 5.1500 | 4.8500 | 4.8800 | 4.8800 | 32,900 |
| Sep 6, 2023 | 5.4900 | 5.4900 | 5.0900 | 5.1500 | 5.1500 | 43,400 |
| Sep 5, 2023 | 5.3700 | 5.5200 | 4.8800 | 5.4300 | 5.4300 | 110,400 |
| Sep 1, 2023 | 4.9800 | 5.3600 | 4.8800 | 5.1800 | 5.1800 | 58,800 |
| Aug 31, 2023 | 4.8300 | 5.0300 | 4.8300 | 4.9600 | 4.9600 | 46,100 |
| Aug 30, 2023 | 4.7500 | 5.0200 | 4.7200 | 4.8800 | 4.8800 | 41,000 |
| Aug 29, 2023 | 4.5200 | 4.8100 | 4.4500 | 4.7400 | 4.7400 | 49,200 |
| Aug 28, 2023 | 4.6500 | 4.6500 | 4.4500 | 4.5500 | 4.5500 | 79,700 |
| Aug 25, 2023 | 4.7400 | 4.7500 | 4.5600 | 4.6400 | 4.6400 | 59,400 |
| Aug 24, 2023 | 4.9300 | 4.9300 | 4.6600 | 4.6700 | 4.6700 | 30,000 |
| Aug 23, 2023 | 4.8600 | 4.8900 | 4.7900 | 4.8300 | 4.8300 | 30,100 |
| Aug 22, 2023 | 4.8900 | 4.9600 | 4.8000 | 4.8900 | 4.8900 | 26,100 |
| Aug 21, 2023 | 5.0000 | 5.2000 | 4.8800 | 4.8800 | 4.8800 | 83,100 |
| Aug 18, 2023 | 4.9100 | 5.0000 | 4.8600 | 4.9000 | 4.9000 | 23,200 |
| Aug 17, 2023 | 5.1100 | 5.1100 | 4.9400 | 5.0000 | 5.0000 | 45,000 |
| Aug 16, 2023 | 5.0800 | 5.2300 | 4.8600 | 4.9600 | 4.9600 | 131,300 |
| Aug 15, 2023 | 5.2600 | 5.2900 | 5.1100 | 5.1900 | 5.1900 | 39,800 |
| Aug 14, 2023 | 5.3400 | 5.4200 | 5.1800 | 5.3500 | 5.3500 | 32,500 |
| Aug 11, 2023 | 5.3800 | 5.3800 | 5.2700 | 5.3100 | 5.3100 | 33,700 |
| Aug 10, 2023 | 5.3500 | 5.4500 | 5.2400 | 5.3700 | 5.3700 | 62,600 |
| Aug 9, 2023 | 5.4200 | 5.5200 | 5.3000 | 5.3200 | 5.3200 | 27,300 |
| Aug 8, 2023 | 5.3600 | 5.4900 | 5.3500 | 5.4200 | 5.4200 | 40,800 |
| Aug 7, 2023 | 5.4100 | 5.4700 | 5.2800 | 5.4000 | 5.4000 | 53,100 |
| Aug 4, 2023 | 5.5300 | 5.5600 | 5.2800 | 5.4100 | 5.4100 | 33,600 |
| Aug 3, 2023 | 5.5000 | 5.5600 | 5.3700 | 5.4100 | 5.4100 | 19,200 |
| Aug 2, 2023 | 5.5600 | 5.6700 | 5.4700 | 5.5700 | 5.5700 | 36,200 |
| Aug 1, 2023 | 5.6600 | 5.7000 | 5.4200 | 5.6300 | 5.6300 | 53,000 |
| Jul 31, 2023 | 5.6300 | 5.7300 | 5.4800 | 5.6000 | 5.6000 | 48,300 |
| Jul 28, 2023 | 5.3800 | 5.7700 | 5.3800 | 5.6000 | 5.6000 | 62,500 |
| Jul 27, 2023 | 5.6800 | 5.7500 | 5.3200 | 5.3600 | 5.3600 | 63,500 |
| Jul 26, 2023 | 5.3500 | 5.8900 | 5.3000 | 5.6800 | 5.6800 | 91,200 |
| Jul 25, 2023 | 5.2500 | 5.5300 | 5.2500 | 5.3700 | 5.3700 | 32,700 |
| Jul 24, 2023 | 5.4300 | 5.4900 | 5.2300 | 5.2600 | 5.2600 | 29,100 |
| Jul 21, 2023 | 5.2900 | 5.6600 | 5.2900 | 5.4400 | 5.4400 | 51,900 |
| Jul 20, 2023 | 5.2100 | 5.5200 | 5.2100 | 5.3000 | 5.3000 | 21,400 |
| Jul 19, 2023 | 5.5200 | 5.5200 | 5.2200 | 5.2800 | 5.2800 | 40,500 |
| Jul 18, 2023 | 5.5500 | 5.5700 | 5.4400 | 5.5200 | 5.5200 | 10,500 |
| Jul 17, 2023 | 5.3200 | 5.7000 | 5.3000 | 5.5700 | 5.5700 | 51,700 |
| Jul 14, 2023 | 5.7000 | 5.7100 | 5.3100 | 5.3200 | 5.3200 | 64,900 |
| Jul 13, 2023 | 5.6200 | 5.7600 | 5.4500 | 5.7000 | 5.7000 | 47,100 |
| Jul 12, 2023 | 5.4500 | 5.6500 | 5.2500 | 5.5500 | 5.5500 | 123,300 |
| Jul 11, 2023 | 5.2000 | 5.5400 | 5.1500 | 5.2400 | 5.2400 | 158,500 |
| Jul 10, 2023 | 5.0800 | 5.2000 | 5.0100 | 5.1200 | 5.1200 | 58,000 |
| Jul 7, 2023 | 4.8800 | 5.1900 | 4.8800 | 5.0700 | 5.0700 | 46,200 |
| Jul 6, 2023 | 5.1000 | 5.1100 | 4.8300 | 4.8800 | 4.8800 | 97,200 |
| Jul 5, 2023 | 5.0000 | 5.2200 | 4.9900 | 5.1000 | 5.1000 | 41,600 |
| Jul 3, 2023 | 5.2000 | 5.2600 | 5.0400 | 5.0400 | 5.0400 | 20,000 |
| Jun 30, 2023 | 5.0300 | 5.2400 | 4.9600 | 5.1900 | 5.1900 | 102,700 |
| Jun 29, 2023 | 5.4200 | 5.5500 | 4.9500 | 5.0100 | 5.0100 | 311,200 |
| Jun 28, 2023 | 5.6000 | 5.7000 | 5.4000 | 5.4000 | 5.4000 | 73,500 |
| Jun 27, 2023 | 5.5700 | 5.6500 | 5.4700 | 5.5900 | 5.5900 | 68,100 |
| Jun 26, 2023 | 5.8800 | 5.9300 | 5.3400 | 5.5600 | 5.5600 | 148,000 |
| Jun 23, 2023 | 5.8600 | 5.9400 | 5.7400 | 5.9100 | 5.9100 | 33,900 |
| Jun 22, 2023 | 6.1300 | 6.1500 | 5.8300 | 5.8600 | 5.8600 | 40,600 |
| Jun 21, 2023 | 5.7300 | 6.1800 | 5.7200 | 6.1300 | 6.1300 | 94,300 |
| Jun 20, 2023 | 5.8000 | 5.9300 | 5.7300 | 5.7300 | 5.7300 | 113,700 |
| Jun 16, 2023 | 5.9500 | 5.9600 | 5.6000 | 5.8100 | 5.8100 | 230,700 |
| Jun 15, 2023 | 6.1700 | 6.2500 | 5.8800 | 5.9000 | 5.9000 | 175,800 |
Related Tickers
ABOS Acumen Pharmaceuticals, Inc.
2.6400
0.00%
NBRVF Nabriva Therapeutics plc
0.0000
0.00%
EPIX ESSA Pharma Inc.
5.37
+15.98%
ACRV Acrivon Therapeutics, Inc.
7.25
-6.09%
MDNAF Medicenna Therapeutics Corp.
1.5500
-8.82%
SPRB Spruce Biosciences, Inc.
0.6497
-3.33%
ABVX ABIVAX Société Anonyme
13.58
-0.29%
NWRN.SW Newron Pharmaceuticals S.p.A.
9.86
-0.80%
CALC CalciMedica, Inc.
4.8800
-2.98%
AVRO AVROBIO, Inc.
1.4300
-2.72%