3.7450
-0.2450
(-6.14%)
As of 2:21:01 PM EDT. Market Open.
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 |
|---|---|---|---|---|---|---|
| Apr 3, 2025 | 3.8500 | 3.9000 | 3.7250 | 3.7450 | 3.7450 | 526,852 |
| Apr 2, 2025 | 3.9000 | 4.1000 | 3.8800 | 3.9900 | 3.9900 | 838,400 |
| Apr 1, 2025 | 4.0100 | 4.0350 | 3.9000 | 3.9200 | 3.9200 | 1,176,000 |
| Mar 31, 2025 | 3.9400 | 4.0650 | 3.9000 | 4.0100 | 4.0100 | 673,200 |
| Mar 28, 2025 | 4.1000 | 4.1200 | 3.9700 | 4.0000 | 4.0000 | 644,500 |
| Mar 27, 2025 | 4.1200 | 4.1600 | 4.0600 | 4.1000 | 4.1000 | 656,100 |
| Mar 26, 2025 | 4.1200 | 4.1680 | 4.0300 | 4.0800 | 4.0800 | 702,000 |
| Mar 25, 2025 | 4.2300 | 4.2750 | 4.0650 | 4.1000 | 4.1000 | 1,020,700 |
| Mar 24, 2025 | 4.3000 | 4.4100 | 4.1750 | 4.2200 | 4.2200 | 973,600 |
| Mar 21, 2025 | 4.0000 | 4.2950 | 3.9980 | 4.2000 | 4.2000 | 2,770,900 |
| Mar 20, 2025 | 4.1700 | 4.2950 | 4.0400 | 4.0600 | 4.0600 | 1,380,100 |
| Mar 19, 2025 | 4.2000 | 4.3250 | 4.1900 | 4.2200 | 4.2200 | 1,211,500 |
| Mar 18, 2025 | 4.3200 | 4.3200 | 4.1900 | 4.2400 | 4.2400 | 723,100 |
| Mar 17, 2025 | 4.1700 | 4.4550 | 4.1700 | 4.3600 | 4.3600 | 845,700 |
| Mar 14, 2025 | 4.1700 | 4.2200 | 4.1200 | 4.2000 | 4.2000 | 817,500 |
| Mar 13, 2025 | 4.1700 | 4.2050 | 4.0500 | 4.1400 | 4.1400 | 842,600 |
| Mar 12, 2025 | 4.2900 | 4.2900 | 4.1600 | 4.1700 | 4.1700 | 584,900 |
| Mar 11, 2025 | 4.2100 | 4.4050 | 4.2100 | 4.2800 | 4.2800 | 865,800 |
| Mar 10, 2025 | 4.4800 | 4.6100 | 4.3250 | 4.3600 | 4.3600 | 716,200 |
| Mar 7, 2025 | 4.4300 | 4.5700 | 4.4300 | 4.5300 | 4.5300 | 717,800 |
| Mar 6, 2025 | 4.4300 | 4.5190 | 4.3400 | 4.4600 | 4.4600 | 883,900 |
| Mar 5, 2025 | 4.3000 | 4.5100 | 4.2800 | 4.4700 | 4.4700 | 872,100 |
| Mar 4, 2025 | 4.2200 | 4.4200 | 4.2000 | 4.3100 | 4.3100 | 1,078,900 |
| Mar 3, 2025 | 4.4800 | 4.5800 | 4.3000 | 4.3000 | 4.3000 | 865,100 |
| Feb 28, 2025 | 4.6000 | 4.6400 | 4.2200 | 4.4900 | 4.4900 | 1,238,300 |
| Feb 27, 2025 | 4.9400 | 4.9600 | 4.8000 | 4.8100 | 4.8100 | 847,400 |
| Feb 26, 2025 | 5.1300 | 5.2400 | 4.9550 | 5.0000 | 5.0000 | 576,700 |
| Feb 25, 2025 | 5.2300 | 5.2800 | 5.0000 | 5.1300 | 5.1300 | 778,400 |
| Feb 24, 2025 | 5.1200 | 5.2800 | 5.1200 | 5.2200 | 5.2200 | 535,200 |
| Feb 21, 2025 | 5.3100 | 5.3600 | 5.1100 | 5.1200 | 5.1200 | 552,800 |
| Feb 20, 2025 | 5.3500 | 5.3650 | 5.1900 | 5.2000 | 5.2000 | 381,800 |
| Feb 19, 2025 | 5.2700 | 5.4050 | 5.1800 | 5.3600 | 5.3600 | 469,800 |
| Feb 18, 2025 | 5.2300 | 5.4200 | 5.2100 | 5.3100 | 5.3100 | 653,400 |
| Feb 14, 2025 | 5.2800 | 5.4800 | 5.1800 | 5.2300 | 5.2300 | 571,000 |
| Feb 13, 2025 | 5.2500 | 5.3600 | 5.1700 | 5.2200 | 5.2200 | 737,300 |
| Feb 12, 2025 | 5.1600 | 5.2900 | 5.1550 | 5.2000 | 5.2000 | 687,400 |
| Feb 11, 2025 | 5.0800 | 5.2200 | 4.9000 | 5.2000 | 5.2000 | 2,684,300 |
| Feb 10, 2025 | 5.3300 | 5.4000 | 5.1300 | 5.1500 | 5.1500 | 668,200 |
| Feb 7, 2025 | 5.5900 | 5.6900 | 5.2450 | 5.3400 | 5.3400 | 512,800 |
| Feb 6, 2025 | 5.6600 | 5.6800 | 5.5100 | 5.6100 | 5.6100 | 737,500 |
| Feb 5, 2025 | 5.4600 | 5.6550 | 5.4100 | 5.6100 | 5.6100 | 784,700 |
| Feb 4, 2025 | 5.3300 | 5.4300 | 5.1350 | 5.4200 | 5.4200 | 893,000 |
| Feb 3, 2025 | 5.0500 | 5.5600 | 5.0300 | 5.3900 | 5.3900 | 908,000 |
| Jan 31, 2025 | 5.0800 | 5.4000 | 4.9000 | 5.1500 | 5.1500 | 945,200 |
| Jan 30, 2025 | 5.7300 | 5.8350 | 5.6150 | 5.6600 | 5.6600 | 433,500 |
| Jan 29, 2025 | 5.9400 | 5.9400 | 5.5900 | 5.6900 | 5.6900 | 742,400 |
| Jan 28, 2025 | 5.7600 | 6.0100 | 5.7200 | 6.0000 | 6.0000 | 579,800 |
| Jan 27, 2025 | 5.7500 | 5.8900 | 5.5600 | 5.7300 | 5.7300 | 743,300 |
| Jan 24, 2025 | 5.6600 | 5.8150 | 5.6500 | 5.7400 | 5.7400 | 525,200 |
| Jan 23, 2025 | 5.7100 | 5.7800 | 5.5350 | 5.6900 | 5.6900 | 596,000 |
| Jan 22, 2025 | 5.8100 | 5.9900 | 5.7300 | 5.7700 | 5.7700 | 753,200 |
| Jan 21, 2025 | 5.5400 | 5.8900 | 5.5100 | 5.8800 | 5.8800 | 940,700 |
| Jan 17, 2025 | 5.5600 | 5.6000 | 5.3700 | 5.4600 | 5.4600 | 705,600 |
| Jan 16, 2025 | 5.7000 | 5.8380 | 5.3800 | 5.4900 | 5.4900 | 1,230,300 |
| Jan 15, 2025 | 6.8700 | 6.9300 | 5.6150 | 5.6800 | 5.6800 | 1,525,300 |
| Jan 14, 2025 | 7.2500 | 7.3000 | 7.0800 | 7.2600 | 7.2600 | 1,356,800 |
| Jan 13, 2025 | 6.7200 | 7.2900 | 6.7200 | 7.2100 | 7.2100 | 1,381,100 |
| Jan 10, 2025 | 6.6300 | 6.8800 | 6.5400 | 6.8200 | 6.8200 | 695,200 |
| Jan 8, 2025 | 6.8500 | 6.8900 | 6.6400 | 6.8300 | 6.8300 | 540,000 |
| Jan 7, 2025 | 6.7300 | 7.0000 | 6.7300 | 6.8900 | 6.8900 | 754,900 |
| Jan 6, 2025 | 6.8900 | 6.9100 | 6.7600 | 6.7900 | 6.7900 | 520,500 |
| Jan 3, 2025 | 6.6000 | 6.8950 | 6.5550 | 6.8300 | 6.8300 | 673,200 |
| Jan 2, 2025 | 6.5800 | 6.8500 | 6.4600 | 6.5700 | 6.5700 | 480,800 |
| Dec 31, 2024 | 6.5800 | 6.6750 | 6.4550 | 6.4900 | 6.4900 | 273,500 |
| Dec 30, 2024 | 6.4900 | 6.8280 | 6.4100 | 6.5500 | 6.5500 | 476,400 |
| Dec 27, 2024 | 6.5300 | 6.6200 | 6.2600 | 6.3900 | 6.3900 | 258,400 |
| Dec 26, 2024 | 6.4200 | 6.5700 | 6.3600 | 6.5300 | 6.5300 | 327,100 |
| Dec 24, 2024 | 6.5000 | 6.5450 | 6.3600 | 6.4900 | 6.4900 | 209,000 |
| Dec 23, 2024 | 6.2700 | 6.5300 | 6.2700 | 6.4600 | 6.4600 | 360,100 |
| Dec 20, 2024 | 6.0400 | 6.3900 | 6.0400 | 6.3200 | 6.3200 | 2,028,600 |
| Dec 19, 2024 | 6.4300 | 6.5150 | 6.0600 | 6.1900 | 6.1900 | 654,700 |
| Dec 18, 2024 | 6.5100 | 6.7800 | 6.1400 | 6.2400 | 6.2400 | 716,100 |
| Dec 17, 2024 | 6.5200 | 6.5900 | 6.3700 | 6.4300 | 6.4300 | 504,600 |
| Dec 16, 2024 | 6.1900 | 6.5800 | 6.1880 | 6.5800 | 6.5800 | 592,000 |
| Dec 13, 2024 | 6.4300 | 6.4300 | 6.1100 | 6.2100 | 6.2100 | 537,200 |
| Dec 12, 2024 | 6.5100 | 6.6000 | 6.4100 | 6.4700 | 6.4700 | 428,800 |
| Dec 11, 2024 | 6.7600 | 6.7700 | 6.4550 | 6.5600 | 6.5600 | 418,100 |
| Dec 10, 2024 | 6.8300 | 6.8900 | 6.6300 | 6.7300 | 6.7300 | 638,600 |
| Dec 9, 2024 | 6.4900 | 6.8800 | 6.4700 | 6.8000 | 6.8000 | 803,300 |
| Dec 6, 2024 | 6.6100 | 6.8500 | 6.4150 | 6.4700 | 6.4700 | 435,400 |
| Dec 5, 2024 | 6.6500 | 6.7700 | 6.5200 | 6.5400 | 6.5400 | 465,600 |
| Dec 4, 2024 | 6.6800 | 6.8050 | 6.5150 | 6.6900 | 6.6900 | 691,600 |
| Dec 3, 2024 | 6.8800 | 6.9000 | 6.6200 | 6.7050 | 6.7050 | 524,000 |
| Dec 2, 2024 | 6.5000 | 6.9250 | 6.3700 | 6.9200 | 6.9200 | 635,200 |
| Nov 29, 2024 | 6.5400 | 6.6100 | 6.4600 | 6.5300 | 6.5300 | 519,300 |
| Nov 27, 2024 | 6.4900 | 6.5600 | 6.4020 | 6.5000 | 6.5000 | 575,700 |
| Nov 26, 2024 | 6.6000 | 6.6300 | 6.2900 | 6.4100 | 6.4100 | 668,800 |
| Nov 25, 2024 | 6.6800 | 6.8300 | 6.5100 | 6.6900 | 6.6900 | 602,300 |
| Nov 22, 2024 | 6.5100 | 6.6900 | 6.4630 | 6.5500 | 6.5500 | 496,700 |
| Nov 21, 2024 | 6.2000 | 6.5400 | 6.0200 | 6.4600 | 6.4600 | 598,000 |
| Nov 20, 2024 | 6.0900 | 6.3000 | 5.9800 | 6.1300 | 6.1300 | 419,200 |
| Nov 19, 2024 | 5.6800 | 6.1400 | 5.6800 | 6.1300 | 6.1300 | 635,600 |
| Nov 18, 2024 | 5.9900 | 6.1000 | 5.9050 | 6.0300 | 6.0300 | 578,000 |
| Nov 15, 2024 | 6.4900 | 6.4900 | 5.9000 | 5.9500 | 5.9500 | 819,100 |
| Nov 14, 2024 | 6.7800 | 6.7800 | 6.3100 | 6.4200 | 6.4200 | 774,200 |
| Nov 13, 2024 | 7.1500 | 7.1500 | 6.7750 | 6.7800 | 6.7800 | 705,400 |
| Nov 12, 2024 | 7.1300 | 7.2300 | 7.0000 | 7.0400 | 7.0400 | 908,600 |
| Nov 11, 2024 | 6.9900 | 7.2600 | 6.9300 | 7.1500 | 7.1500 | 1,422,100 |
| Nov 8, 2024 | 7.0400 | 7.0500 | 6.6400 | 7.0500 | 7.0500 | 1,316,000 |
| Nov 7, 2024 | 7.6300 | 7.6300 | 7.1900 | 7.2200 | 7.2200 | 1,316,600 |
| Nov 6, 2024 | 5.9800 | 7.4000 | 5.9000 | 7.4000 | 7.4000 | 4,297,400 |
| Nov 5, 2024 | 5.1500 | 5.5400 | 5.1150 | 5.4400 | 5.4400 | 867,800 |
| Nov 4, 2024 | 5.1100 | 5.3400 | 5.0900 | 5.2000 | 5.2000 | 695,700 |
| Nov 1, 2024 | 5.0000 | 5.2300 | 4.9500 | 5.1100 | 5.1100 | 824,300 |
| Oct 31, 2024 | 4.8800 | 4.9900 | 4.8200 | 4.9450 | 4.9450 | 398,700 |
| Oct 30, 2024 | 4.7700 | 5.0000 | 4.7700 | 4.9000 | 4.9000 | 352,800 |
| Oct 29, 2024 | 4.8200 | 4.8850 | 4.7900 | 4.8100 | 4.8100 | 411,000 |
| Oct 28, 2024 | 4.7600 | 4.9400 | 4.7550 | 4.8900 | 4.8900 | 409,100 |
| Oct 25, 2024 | 4.7900 | 4.8900 | 4.6600 | 4.6900 | 4.6900 | 479,800 |
| Oct 24, 2024 | 4.8600 | 4.9200 | 4.7550 | 4.7900 | 4.7900 | 671,800 |
| Oct 23, 2024 | 5.0900 | 5.1450 | 4.8300 | 4.8500 | 4.8500 | 484,200 |
| Oct 22, 2024 | 5.1300 | 5.2700 | 5.0800 | 5.0900 | 5.0900 | 448,200 |
| Oct 21, 2024 | 5.1600 | 5.1600 | 5.0200 | 5.1400 | 5.1400 | 377,900 |
| Oct 18, 2024 | 5.2000 | 5.3050 | 5.1400 | 5.1700 | 5.1700 | 356,700 |
| Oct 17, 2024 | 5.3400 | 5.3400 | 5.1200 | 5.1400 | 5.1400 | 286,000 |
| Oct 16, 2024 | 5.4100 | 5.4300 | 5.2900 | 5.3600 | 5.3600 | 414,300 |
| Oct 15, 2024 | 5.2900 | 5.4700 | 5.2500 | 5.3400 | 5.3400 | 686,900 |
| Oct 14, 2024 | 5.0000 | 5.3500 | 4.9300 | 5.3200 | 5.3200 | 730,900 |
| Oct 11, 2024 | 4.8900 | 5.0800 | 4.8700 | 5.0100 | 5.0100 | 435,200 |
| Oct 10, 2024 | 5.0000 | 5.0100 | 4.7950 | 4.8700 | 4.8700 | 457,600 |
| Oct 9, 2024 | 5.0500 | 5.2250 | 4.9950 | 5.0300 | 5.0300 | 410,500 |
| Oct 8, 2024 | 5.0600 | 5.2500 | 4.9800 | 5.0400 | 5.0400 | 537,800 |
| Oct 7, 2024 | 5.0000 | 5.2100 | 4.9950 | 5.0700 | 5.0700 | 649,100 |
| Oct 4, 2024 | 5.2000 | 5.2700 | 5.0000 | 5.0600 | 5.0600 | 404,500 |
| Oct 3, 2024 | 5.2500 | 5.2500 | 5.1200 | 5.1400 | 5.1400 | 416,900 |
| Oct 2, 2024 | 5.3800 | 5.3800 | 5.1700 | 5.2400 | 5.2400 | 549,600 |
| Oct 1, 2024 | 5.5200 | 5.6000 | 5.3400 | 5.3900 | 5.3900 | 418,300 |
| Sep 30, 2024 | 5.3800 | 5.6950 | 5.2400 | 5.5400 | 5.5400 | 555,400 |
| Sep 27, 2024 | 5.3000 | 5.4600 | 5.2100 | 5.3900 | 5.3900 | 628,900 |
| Sep 26, 2024 | 5.1500 | 5.3250 | 5.1100 | 5.2000 | 5.2000 | 458,200 |
| Sep 25, 2024 | 5.2000 | 5.2100 | 4.9950 | 5.0600 | 5.0600 | 432,100 |
| Sep 24, 2024 | 5.2100 | 5.3200 | 5.0400 | 5.2100 | 5.2100 | 466,800 |
| Sep 23, 2024 | 5.1300 | 5.2000 | 5.0000 | 5.1900 | 5.1900 | 518,200 |
| Sep 20, 2024 | 5.2700 | 5.2700 | 5.0500 | 5.0900 | 5.0900 | 2,609,800 |
| Sep 19, 2024 | 5.2700 | 5.3800 | 5.1700 | 5.2900 | 5.2900 | 455,300 |
| Sep 18, 2024 | 5.3500 | 5.3850 | 5.0400 | 5.0600 | 5.0600 | 695,900 |
| Sep 17, 2024 | 5.1800 | 5.4550 | 5.1500 | 5.3400 | 5.3400 | 469,000 |
| Sep 16, 2024 | 4.9400 | 5.2000 | 4.8800 | 5.1100 | 5.1100 | 790,800 |
| Sep 13, 2024 | 4.8200 | 4.9450 | 4.7800 | 4.9100 | 4.9100 | 664,400 |
| Sep 12, 2024 | 5.4500 | 5.4500 | 4.7100 | 4.7400 | 4.7400 | 1,045,500 |
| Sep 11, 2024 | 5.4800 | 5.6550 | 5.4150 | 5.4900 | 5.4900 | 637,500 |
| Sep 10, 2024 | 5.4500 | 5.7000 | 5.4100 | 5.5900 | 5.5900 | 1,298,100 |
| Sep 9, 2024 | 5.3300 | 5.5250 | 5.2900 | 5.4500 | 5.4500 | 824,500 |
| Sep 6, 2024 | 5.4600 | 5.4800 | 5.2600 | 5.3000 | 5.3000 | 578,300 |
| Sep 5, 2024 | 5.2600 | 5.4950 | 5.2100 | 5.4400 | 5.4400 | 448,300 |
| Sep 4, 2024 | 5.3800 | 5.4200 | 5.2000 | 5.2300 | 5.2300 | 291,700 |
| Sep 3, 2024 | 5.6500 | 5.7700 | 5.3500 | 5.3900 | 5.3900 | 475,300 |
| Aug 30, 2024 | 5.7000 | 5.7600 | 5.6500 | 5.7400 | 5.7400 | 489,800 |
| Aug 29, 2024 | 5.7500 | 5.7900 | 5.6400 | 5.6900 | 5.6900 | 372,700 |
| Aug 28, 2024 | 5.6000 | 5.7400 | 5.5800 | 5.6700 | 5.6700 | 464,700 |
| Aug 27, 2024 | 5.6200 | 5.7000 | 5.6000 | 5.6100 | 5.6100 | 492,100 |
| Aug 26, 2024 | 5.6600 | 5.6850 | 5.4800 | 5.6700 | 5.6700 | 619,100 |
| Aug 23, 2024 | 5.3000 | 5.7050 | 5.2000 | 5.6500 | 5.6500 | 788,600 |
| Aug 22, 2024 | 5.4000 | 5.4100 | 5.2000 | 5.2300 | 5.2300 | 391,800 |
| Aug 21, 2024 | 5.2400 | 5.4650 | 5.2400 | 5.3800 | 5.3800 | 543,400 |
| Aug 20, 2024 | 5.5100 | 5.5400 | 5.3100 | 5.3100 | 5.3100 | 374,800 |
| Aug 19, 2024 | 5.4000 | 5.6000 | 5.4000 | 5.5300 | 5.5300 | 451,200 |
| Aug 16, 2024 | 5.3700 | 5.5450 | 5.3300 | 5.4900 | 5.4900 | 549,200 |
| Aug 15, 2024 | 5.4000 | 5.5580 | 5.3400 | 5.4100 | 5.4100 | 576,500 |
| Aug 14, 2024 | 5.3800 | 5.3800 | 5.1700 | 5.3000 | 5.3000 | 792,100 |
| Aug 13, 2024 | 5.2900 | 5.4000 | 5.1500 | 5.3500 | 5.3500 | 475,100 |
| Aug 12, 2024 | 5.2000 | 5.4150 | 5.2000 | 5.2300 | 5.2300 | 551,200 |
| Aug 9, 2024 | 5.4400 | 5.4500 | 5.2000 | 5.2200 | 5.2200 | 621,500 |
| Aug 8, 2024 | 5.2000 | 5.5800 | 5.1350 | 5.4200 | 5.4200 | 741,300 |
| Aug 7, 2024 | 5.7000 | 5.9700 | 4.9100 | 5.0900 | 5.0900 | 2,084,900 |
| Aug 6, 2024 | 5.8100 | 5.9550 | 5.5300 | 5.6200 | 5.6200 | 783,000 |
| Aug 5, 2024 | 5.6600 | 5.8400 | 5.4800 | 5.8300 | 5.8300 | 626,200 |
| Aug 2, 2024 | 6.0500 | 6.2000 | 5.8900 | 6.0600 | 6.0600 | 553,000 |
| Aug 1, 2024 | 6.7000 | 6.7400 | 6.1900 | 6.4100 | 6.4100 | 529,700 |
| Jul 31, 2024 | 6.6300 | 6.9700 | 6.5600 | 6.7100 | 6.7100 | 707,700 |
| Jul 30, 2024 | 6.4200 | 6.6700 | 6.3850 | 6.6500 | 6.6500 | 333,200 |
| Jul 29, 2024 | 6.7200 | 6.7400 | 6.2400 | 6.3700 | 6.3700 | 386,000 |
| Jul 26, 2024 | 6.5800 | 6.7500 | 6.5550 | 6.7300 | 6.7300 | 465,800 |
| Jul 25, 2024 | 6.3100 | 6.6500 | 6.1300 | 6.5000 | 6.5000 | 587,100 |
| Jul 24, 2024 | 6.2000 | 6.4300 | 6.0700 | 6.2800 | 6.2800 | 458,900 |
| Jul 23, 2024 | 6.3100 | 6.3500 | 6.1600 | 6.2300 | 6.2300 | 592,100 |
| Jul 22, 2024 | 6.1800 | 6.4000 | 6.1600 | 6.3800 | 6.3800 | 492,600 |
| Jul 19, 2024 | 6.5000 | 6.5000 | 6.1400 | 6.1500 | 6.1500 | 499,300 |
| Jul 18, 2024 | 6.6500 | 6.7800 | 6.3100 | 6.3800 | 6.3800 | 637,500 |
| Jul 17, 2024 | 6.5800 | 6.7100 | 6.3800 | 6.6900 | 6.6900 | 601,800 |
| Jul 16, 2024 | 6.4300 | 6.6800 | 6.4300 | 6.6600 | 6.6600 | 820,200 |
| Jul 15, 2024 | 6.2500 | 6.4000 | 6.2100 | 6.3300 | 6.3300 | 751,700 |
| Jul 12, 2024 | 6.3000 | 6.3800 | 6.0600 | 6.2000 | 6.2000 | 736,500 |
| Jul 11, 2024 | 5.7500 | 6.2000 | 5.7300 | 6.1900 | 6.1900 | 1,015,500 |
| Jul 10, 2024 | 5.7900 | 5.8050 | 5.5000 | 5.5900 | 5.5900 | 400,500 |
| Jul 9, 2024 | 5.8200 | 5.8200 | 5.5800 | 5.7400 | 5.7400 | 316,800 |
| Jul 8, 2024 | 5.7600 | 5.8400 | 5.6200 | 5.8300 | 5.8300 | 319,200 |
| Jul 5, 2024 | 5.5900 | 5.6000 | 5.4400 | 5.6000 | 5.6000 | 225,900 |
| Jul 3, 2024 | 5.6500 | 5.7800 | 5.5500 | 5.5700 | 5.5700 | 509,600 |
| Jul 2, 2024 | 5.6100 | 5.7550 | 5.5600 | 5.6000 | 5.6000 | 431,400 |
| Jul 1, 2024 | 5.5800 | 5.7400 | 5.5000 | 5.6100 | 5.6100 | 387,600 |
| Jun 28, 2024 | 5.5400 | 5.5900 | 5.4400 | 5.5800 | 5.5800 | 5,772,400 |
| Jun 27, 2024 | 5.3500 | 5.5400 | 5.2610 | 5.4900 | 5.4900 | 430,800 |
| Jun 26, 2024 | 5.3900 | 5.4650 | 5.2900 | 5.3000 | 5.3000 | 407,600 |
| Jun 25, 2024 | 5.6000 | 5.6200 | 5.3950 | 5.4200 | 5.4200 | 326,000 |
| Jun 24, 2024 | 5.7300 | 5.7600 | 5.6000 | 5.6000 | 5.6000 | 410,600 |
| Jun 21, 2024 | 5.4500 | 5.7500 | 5.4500 | 5.7300 | 5.7300 | 1,932,200 |
| Jun 20, 2024 | 5.6000 | 5.6000 | 5.4300 | 5.4500 | 5.4500 | 414,500 |
| Jun 18, 2024 | 5.6500 | 5.7300 | 5.6100 | 5.6100 | 5.6100 | 290,300 |
| Jun 17, 2024 | 5.5700 | 5.8300 | 5.5700 | 5.6800 | 5.6800 | 430,500 |
| Jun 14, 2024 | 5.9400 | 6.0100 | 5.5700 | 5.6200 | 5.6200 | 658,400 |
| Jun 13, 2024 | 6.1700 | 6.2250 | 5.9300 | 6.0400 | 6.0400 | 667,100 |
| Jun 12, 2024 | 6.4800 | 6.5200 | 6.1300 | 6.1800 | 6.1800 | 701,800 |
| Jun 11, 2024 | 5.9200 | 6.3700 | 5.8600 | 6.3600 | 6.3600 | 615,100 |
| Jun 10, 2024 | 5.8400 | 6.0500 | 5.7000 | 6.0100 | 6.0100 | 789,000 |
| Jun 7, 2024 | 5.8600 | 6.1480 | 5.7500 | 6.0000 | 6.0000 | 722,800 |
| Jun 6, 2024 | 6.0000 | 6.3100 | 5.9000 | 5.9700 | 5.9700 | 720,700 |
| Jun 5, 2024 | 5.4600 | 5.7300 | 5.3950 | 5.7300 | 5.7300 | 346,900 |
| Jun 4, 2024 | 5.4900 | 5.5800 | 5.3800 | 5.4200 | 5.4200 | 361,900 |
| Jun 3, 2024 | 5.6500 | 5.7800 | 5.4400 | 5.5300 | 5.5300 | 455,100 |
| May 31, 2024 | 5.7200 | 5.8500 | 5.5700 | 5.6300 | 5.6300 | 459,000 |
| May 30, 2024 | 5.7000 | 5.8200 | 5.6700 | 5.6800 | 5.6800 | 403,300 |
| May 29, 2024 | 5.7600 | 5.8600 | 5.6900 | 5.7600 | 5.7600 | 491,700 |
| May 28, 2024 | 6.0000 | 6.0800 | 5.8500 | 5.9300 | 5.9300 | 481,300 |
| May 24, 2024 | 5.9100 | 6.0900 | 5.8400 | 5.9600 | 5.9600 | 340,500 |
| May 23, 2024 | 5.9500 | 5.9800 | 5.8150 | 5.9200 | 5.9200 | 448,000 |
| May 22, 2024 | 6.0400 | 6.1800 | 5.8800 | 5.9700 | 5.9700 | 427,200 |
| May 21, 2024 | 5.7900 | 6.0300 | 5.7900 | 6.0200 | 6.0200 | 681,500 |
| May 20, 2024 | 6.0900 | 6.1750 | 5.8850 | 5.9600 | 5.9600 | 453,300 |
| May 17, 2024 | 6.1700 | 6.2550 | 5.9100 | 6.1000 | 6.1000 | 561,500 |
| May 16, 2024 | 6.0700 | 6.2750 | 6.0500 | 6.1800 | 6.1800 | 513,900 |
| May 15, 2024 | 6.3500 | 6.3900 | 6.0750 | 6.1000 | 6.1000 | 597,900 |
| May 14, 2024 | 6.3200 | 6.4400 | 6.2350 | 6.3000 | 6.3000 | 875,300 |
| May 13, 2024 | 6.3000 | 6.4300 | 6.0900 | 6.1800 | 6.1800 | 1,243,100 |
| May 10, 2024 | 6.2400 | 6.6200 | 6.1300 | 6.3000 | 6.3000 | 1,208,600 |
| May 9, 2024 | 6.3500 | 6.5600 | 6.0650 | 6.2000 | 6.2000 | 794,700 |
| May 8, 2024 | 6.2800 | 6.3500 | 6.2350 | 6.2700 | 6.2700 | 329,300 |
| May 7, 2024 | 6.4200 | 6.4500 | 6.2300 | 6.3800 | 6.3800 | 784,100 |
| May 6, 2024 | 6.3000 | 6.4620 | 6.2700 | 6.4200 | 6.4200 | 610,500 |
| May 3, 2024 | 6.4100 | 6.4100 | 6.0700 | 6.2200 | 6.2200 | 738,600 |
| May 2, 2024 | 6.4600 | 6.4800 | 6.1800 | 6.2000 | 6.2000 | 554,700 |
| May 1, 2024 | 5.9800 | 6.5500 | 5.8800 | 6.3700 | 6.3700 | 904,400 |
| Apr 30, 2024 | 5.9300 | 6.1400 | 5.8800 | 6.0100 | 6.0100 | 428,500 |
| Apr 29, 2024 | 5.8700 | 6.2450 | 5.8500 | 6.0300 | 6.0300 | 841,200 |
| Apr 26, 2024 | 5.6900 | 5.7600 | 5.5900 | 5.7600 | 5.7600 | 277,800 |
| Apr 25, 2024 | 5.5800 | 5.7500 | 5.4900 | 5.6300 | 5.6300 | 541,300 |
| Apr 24, 2024 | 5.7800 | 5.8100 | 5.6500 | 5.6600 | 5.6600 | 477,800 |
| Apr 23, 2024 | 5.8100 | 6.0300 | 5.7900 | 5.8100 | 5.8100 | 376,800 |
| Apr 22, 2024 | 5.8300 | 5.8900 | 5.6950 | 5.8000 | 5.8000 | 523,200 |
| Apr 19, 2024 | 5.8800 | 5.9950 | 5.7500 | 5.9200 | 5.9200 | 421,400 |
| Apr 18, 2024 | 5.8500 | 6.0700 | 5.7100 | 5.9600 | 5.9600 | 674,700 |
| Apr 17, 2024 | 6.0200 | 6.1200 | 5.9100 | 5.9200 | 5.9200 | 709,500 |
| Apr 16, 2024 | 5.9800 | 6.2330 | 5.8200 | 5.9700 | 5.9700 | 2,270,600 |
| Apr 15, 2024 | 6.1700 | 6.2700 | 5.8700 | 6.0200 | 6.0200 | 1,394,400 |
| Apr 12, 2024 | 6.2300 | 6.2500 | 6.1200 | 6.1700 | 6.1700 | 465,500 |
| Apr 11, 2024 | 6.2800 | 6.4200 | 6.2300 | 6.3000 | 6.3000 | 354,800 |
| Apr 10, 2024 | 6.5300 | 6.6400 | 6.2100 | 6.2500 | 6.2500 | 575,700 |
| Apr 9, 2024 | 6.6900 | 7.0200 | 6.6600 | 6.9100 | 6.9100 | 563,800 |
| Apr 8, 2024 | 6.6200 | 6.7500 | 6.4900 | 6.7000 | 6.7000 | 730,800 |
| Apr 5, 2024 | 6.4500 | 6.6200 | 6.3610 | 6.5400 | 6.5400 | 582,100 |
| Apr 4, 2024 | 6.6800 | 6.9150 | 6.4800 | 6.4900 | 6.4900 | 948,300 |
| Apr 3, 2024 | 6.4500 | 6.5900 | 6.3900 | 6.5600 | 6.5600 | 497,800 |
Related Tickers
QTRX Quanterix Corporation
6.22
-7.44%
SGHT Sight Sciences, Inc.
2.2700
+0.89%
LAB Standard BioTools Inc.
1.0700
-9.32%
AXDX Accelerate Diagnostics, Inc.
0.6999
-0.01%
RPID Rapid Micro Biosystems, Inc.
2.4900
-10.11%
IRIX IRIDEX Corporation
0.9600
-6.73%
TMCI Treace Medical Concepts, Inc.
7.87
-5.47%
SHL1.F Siemens Healthineers AG
23.80
-2.46%
ALIKO.PA Ikonisys S.A.
1.5000
+4.17%
1RC.SG Creo Medical Group PLC
0.1650
0.00%