At close: January 6 at 4:00:01 PM EST
After hours: 7:31:43 PM EST
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 |
|---|---|---|---|---|---|---|
| Jan 6, 2025 | 1.0200 | 1.0200 | 0.9600 | 0.9600 | 0.9600 | 682,000 |
| Jan 3, 2025 | 0.9900 | 1.0400 | 0.9800 | 1.0100 | 1.0100 | 595,000 |
| Jan 2, 2025 | 0.9500 | 0.9900 | 0.9400 | 0.9600 | 0.9600 | 610,200 |
| Dec 31, 2024 | 0.9800 | 1.0000 | 0.9100 | 0.9400 | 0.9400 | 1,155,400 |
| Dec 30, 2024 | 0.9800 | 1.0000 | 0.9300 | 0.9700 | 0.9700 | 854,600 |
| Dec 27, 2024 | 1.0400 | 1.0800 | 0.9800 | 0.9800 | 0.9800 | 999,400 |
| Dec 26, 2024 | 1.0200 | 1.0800 | 0.9800 | 1.0600 | 1.0600 | 1,011,100 |
| Dec 24, 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 408,800 |
| Dec 23, 2024 | 1.0000 | 1.0300 | 0.9700 | 1.0000 | 1.0000 | 962,200 |
| Dec 20, 2024 | 0.9700 | 1.0200 | 0.9600 | 0.9600 | 0.9600 | 1,088,800 |
| Dec 19, 2024 | 1.0400 | 1.0400 | 0.9800 | 0.9800 | 0.9800 | 774,300 |
| Dec 18, 2024 | 1.0400 | 1.0700 | 0.9800 | 0.9900 | 0.9900 | 1,475,000 |
| Dec 17, 2024 | 1.0700 | 1.0800 | 1.0000 | 1.0400 | 1.0400 | 1,718,700 |
| Dec 16, 2024 | 1.1100 | 1.1500 | 1.0500 | 1.0700 | 1.0700 | 1,223,700 |
| Dec 13, 2024 | 1.1500 | 1.1600 | 1.0700 | 1.1200 | 1.1200 | 1,195,700 |
| Dec 12, 2024 | 1.2400 | 1.2400 | 1.1400 | 1.1500 | 1.1500 | 1,739,100 |
| Dec 11, 2024 | 1.2900 | 1.3000 | 1.2100 | 1.2200 | 1.2200 | 1,055,200 |
| Dec 10, 2024 | 1.2700 | 1.2800 | 1.2300 | 1.2600 | 1.2600 | 731,200 |
| Dec 9, 2024 | 1.2400 | 1.2900 | 1.2200 | 1.2500 | 1.2500 | 533,600 |
| Dec 6, 2024 | 1.2100 | 1.2600 | 1.2100 | 1.2200 | 1.2200 | 569,700 |
| Dec 5, 2024 | 1.1800 | 1.2500 | 1.1800 | 1.2000 | 1.2000 | 647,100 |
| Dec 4, 2024 | 1.2400 | 1.2600 | 1.1700 | 1.1700 | 1.1700 | 1,348,100 |
| Dec 3, 2024 | 1.2700 | 1.2800 | 1.2100 | 1.2300 | 1.2300 | 860,000 |
| Dec 2, 2024 | 1.2800 | 1.3100 | 1.2700 | 1.2700 | 1.2700 | 537,400 |
| Nov 29, 2024 | 1.2800 | 1.3000 | 1.2600 | 1.3000 | 1.3000 | 335,600 |
| Nov 27, 2024 | 1.2700 | 1.3200 | 1.2400 | 1.2800 | 1.2800 | 430,700 |
| Nov 26, 2024 | 1.3000 | 1.3200 | 1.2700 | 1.2900 | 1.2900 | 709,500 |
| Nov 25, 2024 | 1.2500 | 1.3600 | 1.2500 | 1.2800 | 1.2800 | 1,153,200 |
| Nov 22, 2024 | 1.2000 | 1.2300 | 1.1700 | 1.2200 | 1.2200 | 925,300 |
| Nov 21, 2024 | 1.1900 | 1.2200 | 1.1700 | 1.1900 | 1.1900 | 929,700 |
| Nov 20, 2024 | 1.2500 | 1.2600 | 1.1900 | 1.2000 | 1.2000 | 1,328,300 |
| Nov 19, 2024 | 1.2800 | 1.3100 | 1.2700 | 1.2800 | 1.2800 | 578,200 |
| Nov 18, 2024 | 1.3100 | 1.3300 | 1.2600 | 1.2800 | 1.2800 | 723,200 |
| Nov 15, 2024 | 1.3800 | 1.4000 | 1.2800 | 1.2800 | 1.2800 | 1,335,700 |
| Nov 14, 2024 | 1.3900 | 1.4100 | 1.3500 | 1.3700 | 1.3700 | 1,112,900 |
| Nov 13, 2024 | 1.5000 | 1.5200 | 1.3700 | 1.3700 | 1.3700 | 1,071,600 |
| Nov 12, 2024 | 1.6200 | 1.6200 | 1.4800 | 1.5000 | 1.5000 | 1,039,800 |
| Nov 11, 2024 | 1.5200 | 1.6600 | 1.4600 | 1.6200 | 1.6200 | 1,138,900 |
| Nov 8, 2024 | 1.4900 | 1.5100 | 1.4500 | 1.5000 | 1.5000 | 548,800 |
| Nov 7, 2024 | 1.4800 | 1.5000 | 1.4200 | 1.5000 | 1.5000 | 706,200 |
| Nov 6, 2024 | 1.4300 | 1.4800 | 1.3800 | 1.4800 | 1.4800 | 1,041,800 |
| Nov 5, 2024 | 1.4200 | 1.4200 | 1.3800 | 1.4000 | 1.4000 | 302,600 |
| Nov 4, 2024 | 1.4300 | 1.4300 | 1.3600 | 1.4100 | 1.4100 | 676,600 |
| Nov 1, 2024 | 1.3800 | 1.4400 | 1.3800 | 1.4200 | 1.4200 | 592,700 |
| Oct 31, 2024 | 1.4100 | 1.4200 | 1.3500 | 1.3800 | 1.3800 | 636,300 |
| Oct 30, 2024 | 1.4200 | 1.4300 | 1.4100 | 1.4100 | 1.4100 | 365,500 |
| Oct 29, 2024 | 1.4300 | 1.4400 | 1.4200 | 1.4300 | 1.4300 | 421,600 |
| Oct 28, 2024 | 1.4300 | 1.4700 | 1.4200 | 1.4500 | 1.4500 | 372,200 |
| Oct 25, 2024 | 1.4200 | 1.4600 | 1.4200 | 1.4200 | 1.4200 | 264,500 |
| Oct 24, 2024 | 1.4500 | 1.4700 | 1.4000 | 1.4100 | 1.4100 | 499,700 |
| Oct 23, 2024 | 1.4900 | 1.5000 | 1.4500 | 1.4600 | 1.4600 | 315,600 |
| Oct 22, 2024 | 1.4300 | 1.5000 | 1.4300 | 1.5000 | 1.5000 | 371,700 |
| Oct 21, 2024 | 1.4500 | 1.4700 | 1.4300 | 1.4500 | 1.4500 | 353,600 |
| Oct 18, 2024 | 1.4600 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 223,100 |
| Oct 17, 2024 | 1.4700 | 1.4700 | 1.4300 | 1.4500 | 1.4500 | 265,800 |
| Oct 16, 2024 | 1.4400 | 1.4800 | 1.4200 | 1.4700 | 1.4700 | 608,000 |
| Oct 15, 2024 | 1.4200 | 1.4400 | 1.3400 | 1.4300 | 1.4300 | 472,800 |
| Oct 14, 2024 | 1.4300 | 1.4300 | 1.3900 | 1.4200 | 1.4200 | 382,600 |
| Oct 11, 2024 | 1.3700 | 1.4400 | 1.3700 | 1.4400 | 1.4400 | 360,800 |
| Oct 10, 2024 | 1.3900 | 1.4100 | 1.3600 | 1.3900 | 1.3900 | 379,000 |
| Oct 9, 2024 | 1.4300 | 1.4300 | 1.3800 | 1.4000 | 1.4000 | 497,100 |
| Oct 8, 2024 | 1.4400 | 1.4500 | 1.4100 | 1.4200 | 1.4200 | 251,800 |
| Oct 7, 2024 | 1.4400 | 1.4700 | 1.4200 | 1.4200 | 1.4200 | 487,200 |
| Oct 4, 2024 | 1.4300 | 1.4800 | 1.4300 | 1.4700 | 1.4700 | 440,400 |
| Oct 3, 2024 | 1.4800 | 1.4800 | 1.4000 | 1.4100 | 1.4100 | 511,900 |
| Oct 2, 2024 | 1.4600 | 1.4800 | 1.4300 | 1.4700 | 1.4700 | 449,500 |
| Oct 1, 2024 | 1.4900 | 1.5200 | 1.4600 | 1.4600 | 1.4600 | 455,500 |
| Sep 30, 2024 | 1.5200 | 1.5800 | 1.4900 | 1.5200 | 1.5200 | 710,600 |
| Sep 27, 2024 | 1.4200 | 1.5100 | 1.4000 | 1.5100 | 1.5100 | 897,400 |
| Sep 26, 2024 | 1.3900 | 1.4300 | 1.3700 | 1.3900 | 1.3900 | 571,500 |
| Sep 25, 2024 | 1.3900 | 1.4200 | 1.3500 | 1.3900 | 1.3900 | 274,200 |
| Sep 24, 2024 | 1.4300 | 1.4400 | 1.3800 | 1.4000 | 1.4000 | 458,200 |
| Sep 23, 2024 | 1.4600 | 1.4800 | 1.4000 | 1.4100 | 1.4100 | 434,000 |
| Sep 20, 2024 | 1.4400 | 1.5100 | 1.3800 | 1.4600 | 1.4600 | 1,293,200 |
| Sep 19, 2024 | 1.4500 | 1.5100 | 1.4300 | 1.4600 | 1.4600 | 675,600 |
| Sep 18, 2024 | 1.4500 | 1.4700 | 1.3900 | 1.4200 | 1.4200 | 504,900 |
| Sep 17, 2024 | 1.5100 | 1.5200 | 1.4100 | 1.4500 | 1.4500 | 584,600 |
| Sep 16, 2024 | 1.5300 | 1.5500 | 1.5000 | 1.5100 | 1.5100 | 492,900 |
| Sep 13, 2024 | 1.5200 | 1.5400 | 1.4900 | 1.5200 | 1.5200 | 500,500 |
| Sep 12, 2024 | 1.5300 | 1.5400 | 1.4700 | 1.5000 | 1.5000 | 508,600 |
| Sep 11, 2024 | 1.4400 | 1.5200 | 1.4400 | 1.5200 | 1.5200 | 762,700 |
| Sep 10, 2024 | 1.3700 | 1.4900 | 1.3400 | 1.4600 | 1.4600 | 886,600 |
| Sep 9, 2024 | 1.3500 | 1.3800 | 1.3200 | 1.3600 | 1.3600 | 470,300 |
| Sep 6, 2024 | 1.3400 | 1.3700 | 1.3000 | 1.3300 | 1.3300 | 321,900 |
| Sep 5, 2024 | 1.3700 | 1.3700 | 1.3300 | 1.3600 | 1.3600 | 344,700 |
| Sep 4, 2024 | 1.3100 | 1.3900 | 1.2900 | 1.3600 | 1.3600 | 402,100 |
| Sep 3, 2024 | 1.3500 | 1.4000 | 1.3300 | 1.3400 | 1.3400 | 461,000 |
| Aug 30, 2024 | 1.3800 | 1.4000 | 1.3300 | 1.3700 | 1.3700 | 558,700 |
| Aug 29, 2024 | 1.4200 | 1.4600 | 1.3600 | 1.3700 | 1.3700 | 871,900 |
| Aug 28, 2024 | 1.3600 | 1.4000 | 1.3400 | 1.3800 | 1.3800 | 436,300 |
| Aug 27, 2024 | 1.4300 | 1.4300 | 1.3300 | 1.3500 | 1.3500 | 806,500 |
| Aug 26, 2024 | 1.4400 | 1.4500 | 1.4100 | 1.4500 | 1.4500 | 658,300 |
| Aug 23, 2024 | 1.3800 | 1.4200 | 1.3700 | 1.4200 | 1.4200 | 581,900 |
| Aug 22, 2024 | 1.3800 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 284,300 |
| Aug 21, 2024 | 1.3400 | 1.3900 | 1.3100 | 1.3900 | 1.3900 | 590,300 |
| Aug 20, 2024 | 1.3300 | 1.3500 | 1.3000 | 1.3400 | 1.3400 | 457,800 |
| Aug 19, 2024 | 1.2600 | 1.3200 | 1.2600 | 1.3200 | 1.3200 | 480,300 |
| Aug 16, 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2800 | 1.2800 | 330,200 |
| Aug 15, 2024 | 1.2700 | 1.3200 | 1.2500 | 1.2800 | 1.2800 | 796,700 |
| Aug 14, 2024 | 1.3300 | 1.3400 | 1.2400 | 1.2400 | 1.2400 | 387,100 |
| Aug 13, 2024 | 1.2800 | 1.3300 | 1.2800 | 1.3000 | 1.3000 | 395,700 |
| Aug 12, 2024 | 1.2200 | 1.2700 | 1.1200 | 1.2400 | 1.2400 | 437,000 |
| Aug 9, 2024 | 1.2000 | 1.2200 | 1.1700 | 1.1700 | 1.1700 | 340,000 |
| Aug 8, 2024 | 1.2000 | 1.2200 | 1.1600 | 1.2000 | 1.2000 | 449,800 |
| Aug 7, 2024 | 1.2300 | 1.2300 | 1.1500 | 1.1600 | 1.1600 | 547,800 |
| Aug 6, 2024 | 1.1700 | 1.2500 | 1.1500 | 1.2100 | 1.2100 | 618,500 |
| Aug 5, 2024 | 1.1000 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 1,014,900 |
| Aug 2, 2024 | 1.2500 | 1.2900 | 1.2100 | 1.2200 | 1.2200 | 758,800 |
| Aug 1, 2024 | 1.3500 | 1.3600 | 1.2700 | 1.2900 | 1.2900 | 824,200 |
| Jul 31, 2024 | 1.3900 | 1.4100 | 1.3300 | 1.3500 | 1.3500 | 786,100 |
| Jul 30, 2024 | 1.3900 | 1.4100 | 1.3100 | 1.3700 | 1.3700 | 757,200 |
| Jul 29, 2024 | 1.4800 | 1.4900 | 1.3800 | 1.4000 | 1.4000 | 605,200 |
| Jul 26, 2024 | 1.4100 | 1.4700 | 1.3800 | 1.4700 | 1.4700 | 894,200 |
| Jul 25, 2024 | 1.4100 | 1.4600 | 1.3600 | 1.4100 | 1.4100 | 669,100 |
| Jul 24, 2024 | 1.4600 | 1.4800 | 1.4000 | 1.4000 | 1.4000 | 789,600 |
| Jul 23, 2024 | 1.4800 | 1.5000 | 1.4400 | 1.4800 | 1.4800 | 824,900 |
| Jul 22, 2024 | 1.3600 | 1.4800 | 1.3200 | 1.4800 | 1.4800 | 1,216,900 |
| Jul 19, 2024 | 1.3600 | 1.3800 | 1.3100 | 1.3400 | 1.3400 | 684,000 |
| Jul 18, 2024 | 1.4200 | 1.4300 | 1.3300 | 1.3600 | 1.3600 | 923,300 |
| Jul 17, 2024 | 1.4000 | 1.4300 | 1.3400 | 1.3900 | 1.3900 | 812,200 |
| Jul 16, 2024 | 1.4100 | 1.4300 | 1.3300 | 1.4000 | 1.4000 | 1,345,300 |
| Jul 15, 2024 | 1.3000 | 1.4200 | 1.2700 | 1.4000 | 1.4000 | 1,739,200 |
| Jul 12, 2024 | 1.2700 | 1.3500 | 1.2400 | 1.3100 | 1.3100 | 1,272,200 |
| Jul 11, 2024 | 1.2000 | 1.2800 | 1.2000 | 1.2800 | 1.2800 | 931,300 |
| Jul 10, 2024 | 1.1700 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 590,300 |
| Jul 9, 2024 | 1.1500 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 762,300 |
| Jul 8, 2024 | 1.0900 | 1.1800 | 1.0900 | 1.1500 | 1.1500 | 907,500 |
| Jul 5, 2024 | 1.1700 | 1.1700 | 1.0900 | 1.0900 | 1.0900 | 781,200 |
| Jul 3, 2024 | 1.1400 | 1.1700 | 1.1300 | 1.1700 | 1.1700 | 504,000 |
| Jul 2, 2024 | 1.1900 | 1.2100 | 1.1500 | 1.1600 | 1.1600 | 1,004,900 |
| Jul 1, 2024 | 1.2100 | 1.3000 | 1.1700 | 1.2000 | 1.2000 | 1,307,000 |
| Jun 28, 2024 | 1.1800 | 1.3000 | 1.1400 | 1.1900 | 1.1900 | 16,831,000 |
| Jun 27, 2024 | 1.0700 | 1.2000 | 1.0700 | 1.1400 | 1.1400 | 1,551,300 |
| Jun 26, 2024 | 1.0400 | 1.2500 | 1.0300 | 1.0500 | 1.0500 | 2,755,700 |
| Jun 25, 2024 | 1.0700 | 1.0900 | 1.0200 | 1.0300 | 1.0300 | 1,080,700 |
| Jun 24, 2024 | 1.1500 | 1.1800 | 1.0600 | 1.0700 | 1.0700 | 863,400 |
| Jun 21, 2024 | 1.1100 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 631,400 |
| Jun 20, 2024 | 1.1300 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 614,200 |
| Jun 18, 2024 | 1.1500 | 1.1900 | 1.1200 | 1.1200 | 1.1200 | 665,400 |
| Jun 17, 2024 | 1.1600 | 1.1800 | 1.1100 | 1.1500 | 1.1500 | 1,110,500 |
| Jun 14, 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 533,300 |
| Jun 13, 2024 | 1.2700 | 1.2700 | 1.2300 | 1.2300 | 1.2300 | 530,800 |
| Jun 12, 2024 | 1.2600 | 1.3400 | 1.2600 | 1.2800 | 1.2800 | 826,100 |
| Jun 11, 2024 | 1.1900 | 1.2400 | 1.1900 | 1.2400 | 1.2400 | 507,200 |
| Jun 10, 2024 | 1.2400 | 1.2700 | 1.2000 | 1.2000 | 1.2000 | 890,400 |
| Jun 7, 2024 | 1.2300 | 1.3200 | 1.2200 | 1.2500 | 1.2500 | 930,500 |
| Jun 6, 2024 | 1.3400 | 1.3400 | 1.2600 | 1.2700 | 1.2700 | 803,900 |
| Jun 5, 2024 | 1.3400 | 1.3400 | 1.3000 | 1.3100 | 1.3100 | 721,000 |
| Jun 4, 2024 | 1.3300 | 1.3500 | 1.2900 | 1.3300 | 1.3300 | 608,900 |
| Jun 3, 2024 | 1.3000 | 1.3700 | 1.2700 | 1.3200 | 1.3200 | 749,900 |
| May 31, 2024 | 1.3000 | 1.3500 | 1.2900 | 1.3000 | 1.3000 | 956,000 |
| May 30, 2024 | 1.3400 | 1.3400 | 1.2900 | 1.3000 | 1.3000 | 727,900 |
| May 29, 2024 | 1.3900 | 1.4200 | 1.2900 | 1.3200 | 1.3200 | 1,459,200 |
| May 28, 2024 | 1.5300 | 1.5500 | 1.4000 | 1.4200 | 1.4200 | 1,220,100 |
| May 24, 2024 | 1.4700 | 1.5200 | 1.4300 | 1.4600 | 1.4600 | 841,300 |
| May 23, 2024 | 1.5500 | 1.5500 | 1.4300 | 1.4600 | 1.4600 | 1,164,000 |
| May 22, 2024 | 1.6300 | 1.6400 | 1.5100 | 1.5300 | 1.5300 | 1,227,900 |
| May 21, 2024 | 1.5900 | 1.7100 | 1.5900 | 1.6300 | 1.6300 | 972,700 |
| May 20, 2024 | 1.6100 | 1.6200 | 1.5400 | 1.6000 | 1.6000 | 847,600 |
| May 17, 2024 | 1.6000 | 1.6000 | 1.5500 | 1.5700 | 1.5700 | 815,200 |
| May 16, 2024 | 1.6200 | 1.6600 | 1.5500 | 1.6100 | 1.6100 | 1,039,700 |
| May 15, 2024 | 1.5800 | 1.6900 | 1.5700 | 1.6100 | 1.6100 | 1,224,200 |
| May 14, 2024 | 1.4300 | 1.5900 | 1.4100 | 1.5400 | 1.5400 | 1,441,600 |
| May 13, 2024 | 1.4500 | 1.5200 | 1.4200 | 1.4600 | 1.4600 | 1,514,200 |
| May 10, 2024 | 1.6900 | 1.7200 | 1.4800 | 1.4900 | 1.4900 | 2,981,800 |
| May 9, 2024 | 1.7100 | 1.7400 | 1.6100 | 1.6900 | 1.6900 | 1,182,900 |
| May 8, 2024 | 1.7100 | 1.8100 | 1.6700 | 1.6800 | 1.6800 | 1,648,400 |
| May 7, 2024 | 1.7100 | 1.7800 | 1.6700 | 1.7000 | 1.7000 | 909,200 |
| May 6, 2024 | 1.6900 | 1.7800 | 1.6700 | 1.7200 | 1.7200 | 1,547,400 |
| May 3, 2024 | 1.5300 | 1.7000 | 1.5300 | 1.6600 | 1.6600 | 1,360,500 |
| May 2, 2024 | 1.5400 | 1.5700 | 1.4900 | 1.5200 | 1.5200 | 1,218,200 |
| May 1, 2024 | 1.5100 | 1.5400 | 1.4700 | 1.5300 | 1.5300 | 967,900 |
| Apr 30, 2024 | 1.5300 | 1.5900 | 1.4700 | 1.5100 | 1.5100 | 1,451,600 |
| Apr 29, 2024 | 1.5700 | 1.5800 | 1.5200 | 1.5300 | 1.5300 | 1,047,800 |
| Apr 26, 2024 | 1.5800 | 1.6000 | 1.5100 | 1.5300 | 1.5300 | 900,100 |
| Apr 25, 2024 | 1.4800 | 1.5700 | 1.4500 | 1.5200 | 1.5200 | 854,400 |
| Apr 24, 2024 | 1.4800 | 1.6000 | 1.4800 | 1.5000 | 1.5000 | 2,338,100 |
| Apr 23, 2024 | 1.4100 | 1.5100 | 1.4100 | 1.4900 | 1.4900 | 1,219,000 |
| Apr 22, 2024 | 1.3200 | 1.4700 | 1.3200 | 1.4200 | 1.4200 | 1,020,500 |
| Apr 19, 2024 | 1.4300 | 1.4300 | 1.3300 | 1.3700 | 1.3700 | 1,172,000 |
| Apr 18, 2024 | 1.3100 | 1.4800 | 1.2400 | 1.4200 | 1.4200 | 2,324,400 |
| Apr 17, 2024 | 1.5400 | 1.6200 | 1.3500 | 1.3500 | 1.3500 | 4,115,500 |
| Apr 16, 2024 | 1.6700 | 1.6900 | 1.5300 | 1.5400 | 1.5400 | 1,719,100 |
| Apr 15, 2024 | 1.6300 | 1.7300 | 1.6300 | 1.7100 | 1.7100 | 1,606,400 |
| Apr 12, 2024 | 1.8300 | 1.8300 | 1.6000 | 1.6600 | 1.6600 | 2,007,200 |
| Apr 11, 2024 | 1.7700 | 1.8400 | 1.7400 | 1.7700 | 1.7700 | 1,007,900 |
| Apr 10, 2024 | 1.7900 | 1.8200 | 1.7200 | 1.7500 | 1.7500 | 1,642,400 |
| Apr 9, 2024 | 1.7600 | 1.9700 | 1.7000 | 1.8400 | 1.8400 | 3,863,700 |
| Apr 8, 2024 | 1.8500 | 1.9100 | 1.6300 | 1.7500 | 1.7500 | 4,052,500 |
| Apr 5, 2024 | 2.1700 | 2.3100 | 1.6000 | 1.8700 | 1.8700 | 10,558,600 |
| Apr 4, 2024 | 2.0400 | 2.2700 | 2.0300 | 2.1000 | 2.1000 | 4,025,000 |
| Apr 3, 2024 | 1.8400 | 2.0700 | 1.8100 | 2.0300 | 2.0300 | 2,384,000 |
| Apr 2, 2024 | 2.0000 | 2.0400 | 1.8200 | 1.8400 | 1.8400 | 3,559,300 |
| Apr 1, 2024 | 1.8400 | 2.1100 | 1.7800 | 2.0000 | 2.0000 | 3,428,900 |
| Mar 28, 2024 | 1.8500 | 1.9100 | 1.7600 | 1.8000 | 1.8000 | 1,890,400 |
| Mar 27, 2024 | 1.8200 | 1.8700 | 1.7000 | 1.8300 | 1.8300 | 2,548,800 |
| Mar 26, 2024 | 1.9200 | 1.9400 | 1.7200 | 1.8000 | 1.8000 | 3,789,900 |
| Mar 25, 2024 | 1.6500 | 1.8900 | 1.6100 | 1.8900 | 1.8900 | 3,230,500 |
| Mar 22, 2024 | 1.7000 | 1.7000 | 1.5700 | 1.6700 | 1.6700 | 1,867,500 |
| Mar 21, 2024 | 1.6500 | 1.7000 | 1.5700 | 1.6800 | 1.6800 | 2,556,100 |
| Mar 20, 2024 | 1.6200 | 1.7300 | 1.5300 | 1.6300 | 1.6300 | 6,819,200 |
| Mar 19, 2024 | 1.3100 | 1.5700 | 1.2900 | 1.5500 | 1.5500 | 4,693,100 |
| Mar 18, 2024 | 1.2900 | 1.3400 | 1.2400 | 1.2900 | 1.2900 | 817,900 |
| Mar 15, 2024 | 1.1700 | 1.3000 | 1.1500 | 1.2900 | 1.2900 | 1,202,000 |
| Mar 14, 2024 | 1.2600 | 1.2700 | 1.1000 | 1.2000 | 1.2000 | 777,800 |
| Mar 13, 2024 | 1.3200 | 1.3200 | 1.1200 | 1.2600 | 1.2600 | 1,507,200 |
| Mar 12, 2024 | 1.2300 | 1.3300 | 1.2100 | 1.3100 | 1.3100 | 2,328,800 |
| Mar 11, 2024 | 1.1200 | 1.2500 | 1.1000 | 1.2000 | 1.2000 | 1,490,400 |
| Mar 8, 2024 | 1.1000 | 1.1700 | 1.0800 | 1.0900 | 1.0900 | 1,139,600 |
| Mar 7, 2024 | 1.1900 | 1.2500 | 1.0800 | 1.1000 | 1.1000 | 1,665,200 |
| Mar 6, 2024 | 1.0400 | 1.2000 | 1.0200 | 1.1500 | 1.1500 | 2,918,200 |
| Mar 5, 2024 | 1.0100 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 305,000 |
| Mar 4, 2024 | 0.9900 | 1.0400 | 0.9900 | 1.0200 | 1.0200 | 512,200 |
| Mar 1, 2024 | 0.9800 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 336,300 |
| Feb 29, 2024 | 1.0000 | 1.0200 | 0.9700 | 0.9800 | 0.9800 | 411,600 |
| Feb 28, 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 480,700 |
| Feb 27, 2024 | 0.9900 | 1.0300 | 0.9600 | 1.0300 | 1.0300 | 507,400 |
| Feb 26, 2024 | 0.9700 | 1.0000 | 0.9600 | 0.9800 | 0.9800 | 309,300 |
| Feb 23, 2024 | 1.0000 | 1.0100 | 0.9700 | 0.9800 | 0.9800 | 500,800 |
| Feb 22, 2024 | 1.0100 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 523,900 |
| Feb 21, 2024 | 1.0000 | 1.0200 | 0.9500 | 1.0100 | 1.0100 | 369,400 |
| Feb 20, 2024 | 1.0000 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 490,200 |
| Feb 16, 2024 | 1.0000 | 1.0200 | 0.9700 | 1.0100 | 1.0100 | 317,800 |
| Feb 15, 2024 | 1.0400 | 1.0500 | 0.9900 | 1.0100 | 1.0100 | 507,100 |
| Feb 14, 2024 | 0.9800 | 1.0300 | 0.9800 | 1.0300 | 1.0300 | 578,600 |
| Feb 13, 2024 | 1.0100 | 1.0200 | 0.9500 | 0.9700 | 0.9700 | 546,200 |
| Feb 12, 2024 | 0.9600 | 1.0500 | 0.9500 | 0.9900 | 0.9900 | 876,700 |
| Feb 9, 2024 | 0.9400 | 0.9400 | 0.9000 | 0.9400 | 0.9400 | 228,700 |
| Feb 8, 2024 | 0.9400 | 0.9800 | 0.9300 | 0.9400 | 0.9400 | 410,700 |
| Feb 7, 2024 | 0.9100 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 760,700 |
| Feb 6, 2024 | 0.8400 | 0.9000 | 0.8400 | 0.9000 | 0.9000 | 250,400 |
| Feb 5, 2024 | 0.8500 | 0.8500 | 0.8300 | 0.8400 | 0.8400 | 229,600 |
| Feb 2, 2024 | 0.8400 | 0.8600 | 0.8300 | 0.8500 | 0.8500 | 384,300 |
| Feb 1, 2024 | 0.8500 | 0.8600 | 0.8300 | 0.8400 | 0.8400 | 382,700 |
| Jan 31, 2024 | 0.8400 | 0.8700 | 0.8400 | 0.8500 | 0.8500 | 242,000 |
| Jan 30, 2024 | 0.8600 | 0.8800 | 0.8500 | 0.8500 | 0.8500 | 259,600 |
| Jan 29, 2024 | 0.8200 | 0.8800 | 0.8200 | 0.8700 | 0.8700 | 444,700 |
| Jan 26, 2024 | 0.8300 | 0.8300 | 0.8000 | 0.8200 | 0.8200 | 159,200 |
| Jan 25, 2024 | 0.8100 | 0.8300 | 0.7700 | 0.8000 | 0.8000 | 397,100 |
| Jan 24, 2024 | 0.8300 | 0.8500 | 0.8000 | 0.8100 | 0.8100 | 282,000 |
| Jan 23, 2024 | 0.8200 | 0.8600 | 0.8100 | 0.8200 | 0.8200 | 296,600 |
| Jan 22, 2024 | 0.8300 | 0.8400 | 0.8100 | 0.8200 | 0.8200 | 331,100 |
| Jan 19, 2024 | 0.8200 | 0.8400 | 0.8000 | 0.8200 | 0.8200 | 357,500 |
| Jan 18, 2024 | 0.8400 | 0.8600 | 0.8100 | 0.8200 | 0.8200 | 269,400 |
| Jan 17, 2024 | 0.8400 | 0.8600 | 0.8100 | 0.8200 | 0.8200 | 343,800 |
| Jan 16, 2024 | 0.9000 | 0.9300 | 0.8600 | 0.8600 | 0.8600 | 477,800 |
| Jan 12, 2024 | 0.9100 | 0.9300 | 0.8900 | 0.9100 | 0.9100 | 301,400 |
| Jan 11, 2024 | 0.9200 | 0.9200 | 0.8900 | 0.9000 | 0.9000 | 213,100 |
| Jan 10, 2024 | 0.9200 | 0.9200 | 0.8800 | 0.9100 | 0.9100 | 286,900 |
| Jan 9, 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9100 | 0.9100 | 474,100 |
| Jan 8, 2024 | 0.9100 | 0.9800 | 0.9100 | 0.9500 | 0.9500 | 460,400 |
Related Tickers
CERO CERo Therapeutics Holdings, Inc.
0.0423
-27.32%
OCGN Ocugen, Inc.
0.8996
+0.57%
IMNN Imunon, Inc.
0.9832
-3.61%
BLRX BioLineRx Ltd.
0.1619
-40.87%
TNXP Tonix Pharmaceuticals Holding Corp.
0.3125
+0.81%
SLS SELLAS Life Sciences Group, Inc.
1.0600
-1.85%
JAGX Jaguar Health, Inc.
1.2800
+11.30%
ADTX Aditxt, Inc.
0.1960
-5.77%
SPRC SciSparc Ltd.
1.0700
+102.69%
CKPT Checkpoint Therapeutics, Inc.
3.6600
+0.27%