At close: December 11 at 4:00:01 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 |
|---|---|---|---|---|---|---|
| Dec 11, 2024 | 4.3000 | 4.4108 | 3.9250 | 4.0100 | 4.0100 | 29,791 |
| Dec 10, 2024 | 4.2450 | 4.4100 | 4.2300 | 4.2900 | 4.2900 | 42,900 |
| Dec 9, 2024 | 4.3900 | 4.3900 | 4.1000 | 4.2100 | 4.2100 | 47,800 |
| Dec 6, 2024 | 4.5570 | 4.7700 | 4.2900 | 4.3900 | 4.3900 | 54,800 |
| Dec 5, 2024 | 4.8400 | 4.8400 | 4.2200 | 4.3100 | 4.3100 | 22,200 |
| Dec 4, 2024 | 4.7900 | 5.1200 | 4.6100 | 4.7500 | 4.7500 | 83,900 |
| Dec 3, 2024 | 4.4300 | 4.9000 | 4.4300 | 4.7500 | 4.7500 | 106,900 |
| Dec 2, 2024 | 4.0600 | 4.5000 | 4.0600 | 4.3400 | 4.3400 | 37,200 |
| Nov 29, 2024 | 3.9600 | 4.2600 | 3.9600 | 4.1400 | 4.1400 | 23,900 |
| Nov 27, 2024 | 4.0600 | 4.7700 | 4.0600 | 4.1900 | 4.1900 | 91,900 |
| Nov 26, 2024 | 4.2300 | 4.2900 | 3.9450 | 4.0000 | 4.0000 | 38,500 |
| Nov 25, 2024 | 4.1100 | 4.2700 | 3.9920 | 4.1600 | 4.1600 | 14,700 |
| Nov 22, 2024 | 4.5000 | 4.5000 | 3.9500 | 4.1200 | 4.1200 | 48,600 |
| Nov 21, 2024 | 4.2700 | 4.4000 | 4.0200 | 4.4000 | 4.4000 | 40,900 |
| Nov 20, 2024 | 4.2700 | 4.4200 | 4.0100 | 4.3800 | 4.3800 | 44,500 |
| Nov 19, 2024 | 3.6600 | 4.2100 | 3.5080 | 4.2100 | 4.2100 | 38,300 |
| Nov 18, 2024 | 3.4100 | 3.6300 | 3.4100 | 3.6100 | 3.6100 | 10,000 |
| Nov 15, 2024 | 3.5600 | 3.9000 | 3.4100 | 3.5600 | 3.5600 | 49,900 |
| Nov 14, 2024 | 3.6650 | 3.8300 | 3.6650 | 3.8300 | 3.8300 | 15,000 |
| Nov 13, 2024 | 3.7700 | 3.8000 | 3.5700 | 3.7500 | 3.7500 | 5,500 |
| Nov 12, 2024 | 3.7150 | 3.8000 | 3.6800 | 3.8000 | 3.8000 | 6,500 |
| Nov 11, 2024 | 3.8000 | 4.0200 | 3.6310 | 3.8000 | 3.8000 | 27,600 |
| Nov 8, 2024 | 3.7520 | 3.8800 | 3.7160 | 3.8000 | 3.8000 | 22,900 |
| Nov 7, 2024 | 3.6600 | 3.8500 | 3.6600 | 3.7900 | 3.7900 | 12,000 |
| Nov 6, 2024 | 3.8800 | 3.8800 | 3.5150 | 3.6900 | 3.6900 | 28,400 |
| Nov 5, 2024 | 3.7900 | 3.8600 | 3.7150 | 3.8300 | 3.8300 | 84,800 |
| Nov 4, 2024 | 3.1590 | 3.8800 | 3.1590 | 3.8000 | 3.8000 | 36,700 |
| Nov 1, 2024 | 3.3000 | 3.3000 | 3.1280 | 3.1900 | 3.1900 | 10,700 |
| Oct 31, 2024 | 3.2900 | 3.2900 | 3.1200 | 3.2000 | 3.2000 | 8,300 |
| Oct 30, 2024 | 3.2100 | 3.3100 | 3.1700 | 3.1700 | 3.1700 | 20,900 |
| Oct 29, 2024 | 3.1900 | 3.3100 | 3.1400 | 3.3000 | 3.3000 | 7,600 |
| Oct 28, 2024 | 3.2500 | 3.3900 | 3.2000 | 3.2700 | 3.2700 | 10,200 |
| Oct 25, 2024 | 3.2700 | 3.3900 | 3.1900 | 3.3100 | 3.3100 | 17,700 |
| Oct 24, 2024 | 3.0700 | 3.2400 | 3.0600 | 3.2300 | 3.2300 | 15,600 |
| Oct 23, 2024 | 3.1100 | 3.2800 | 2.7800 | 3.1400 | 3.1400 | 36,700 |
| Oct 22, 2024 | 3.4190 | 3.4190 | 2.9600 | 3.2700 | 3.2700 | 261,400 |
| Oct 21, 2024 | 3.4900 | 3.5300 | 3.2500 | 3.3500 | 3.3500 | 86,100 |
| Oct 18, 2024 | 3.6100 | 3.6810 | 3.4900 | 3.5800 | 3.5800 | 36,800 |
| Oct 17, 2024 | 3.7220 | 3.7400 | 3.5000 | 3.5850 | 3.5850 | 65,500 |
| Oct 16, 2024 | 3.7800 | 3.9900 | 3.6400 | 3.8100 | 3.8100 | 41,200 |
| Oct 15, 2024 | 3.7700 | 3.8700 | 3.7610 | 3.8400 | 3.8400 | 19,600 |
| Oct 14, 2024 | 3.8400 | 3.8500 | 3.6100 | 3.7400 | 3.7400 | 26,200 |
| Oct 11, 2024 | 3.6200 | 3.9500 | 3.6200 | 3.7000 | 3.7000 | 21,500 |
| Oct 10, 2024 | 3.8100 | 3.8100 | 3.6500 | 3.7500 | 3.7500 | 5,000 |
| Oct 9, 2024 | 3.8600 | 3.8600 | 3.6560 | 3.8100 | 3.8100 | 20,200 |
| Oct 8, 2024 | 3.8400 | 3.8400 | 3.7300 | 3.8100 | 3.8100 | 5,800 |
| Oct 7, 2024 | 3.8000 | 3.8900 | 3.6100 | 3.8100 | 3.8100 | 12,100 |
| Oct 4, 2024 | 3.8500 | 3.8500 | 3.7000 | 3.7900 | 3.7900 | 17,600 |
| Oct 3, 2024 | 3.7250 | 3.9900 | 3.7000 | 3.8100 | 3.8100 | 20,100 |
| Oct 2, 2024 | 3.8500 | 3.8800 | 3.8000 | 3.8100 | 3.8100 | 8,600 |
| Oct 1, 2024 | 3.8500 | 3.8500 | 3.8140 | 3.8300 | 3.8300 | 10,400 |
| Sep 30, 2024 | 3.8550 | 3.9100 | 3.7700 | 3.8100 | 3.8100 | 14,600 |
| Sep 27, 2024 | 3.9500 | 3.9900 | 3.7600 | 3.8500 | 3.8500 | 10,800 |
| Sep 26, 2024 | 3.7000 | 4.2000 | 3.7000 | 3.9100 | 3.9100 | 48,000 |
| Sep 25, 2024 | 3.6600 | 3.8800 | 3.6600 | 3.7400 | 3.7400 | 26,400 |
| Sep 24, 2024 | 3.8000 | 3.9400 | 3.6500 | 3.6900 | 3.6900 | 31,200 |
| Sep 23, 2024 | 3.9800 | 4.0000 | 3.8500 | 3.8500 | 3.8500 | 48,900 |
| Sep 20, 2024 | 3.8700 | 4.0500 | 3.7600 | 4.0000 | 4.0000 | 182,900 |
| Sep 19, 2024 | 3.9300 | 4.0700 | 3.8200 | 3.8300 | 3.8300 | 22,600 |
| Sep 18, 2024 | 4.0900 | 4.3000 | 3.8600 | 3.8600 | 3.8600 | 52,100 |
| Sep 17, 2024 | 4.1900 | 4.2300 | 4.0800 | 4.1100 | 4.1100 | 4,900 |
| Sep 16, 2024 | 4.2000 | 4.3400 | 4.0200 | 4.1300 | 4.1300 | 63,400 |
| Sep 13, 2024 | 4.3900 | 4.4100 | 4.2000 | 4.3000 | 4.3000 | 28,200 |
| Sep 12, 2024 | 4.4600 | 4.5000 | 4.2140 | 4.3500 | 4.3500 | 81,200 |
| Sep 11, 2024 | 4.2400 | 4.4900 | 4.0200 | 4.3400 | 4.3400 | 89,100 |
| Sep 10, 2024 | 4.1400 | 4.2500 | 4.0200 | 4.1500 | 4.1500 | 41,100 |
| Sep 9, 2024 | 4.2500 | 4.2500 | 4.0800 | 4.1100 | 4.1100 | 20,200 |
| Sep 6, 2024 | 4.1500 | 4.2600 | 3.7600 | 4.2600 | 4.2600 | 38,900 |
| Sep 5, 2024 | 4.0100 | 4.2300 | 3.9200 | 4.0400 | 4.0400 | 38,900 |
| Sep 4, 2024 | 4.0700 | 4.1600 | 3.8600 | 4.0000 | 4.0000 | 60,800 |
| Sep 3, 2024 | 4.0100 | 4.1200 | 3.9200 | 4.0600 | 4.0600 | 31,900 |
| Aug 30, 2024 | 3.9980 | 4.1900 | 3.8700 | 4.1000 | 4.1000 | 42,200 |
| Aug 29, 2024 | 4.0300 | 4.1050 | 3.8600 | 4.1000 | 4.1000 | 13,900 |
| Aug 28, 2024 | 4.0000 | 4.1200 | 3.8800 | 3.9800 | 3.9800 | 13,300 |
| Aug 27, 2024 | 4.0300 | 4.0300 | 3.8440 | 3.9900 | 3.9900 | 6,600 |
| Aug 26, 2024 | 4.0600 | 4.1200 | 3.8000 | 4.0000 | 4.0000 | 12,400 |
| Aug 23, 2024 | 3.9400 | 4.1050 | 3.9200 | 4.0300 | 4.0300 | 35,900 |
| Aug 22, 2024 | 3.9400 | 4.1000 | 3.7500 | 4.0100 | 4.0100 | 62,500 |
| Aug 21, 2024 | 3.9800 | 4.2400 | 3.8000 | 3.9100 | 3.9100 | 65,100 |
| Aug 20, 2024 | 4.1000 | 4.1500 | 3.7700 | 3.9900 | 3.9900 | 92,700 |
| Aug 19, 2024 | 3.6300 | 4.2000 | 3.5800 | 4.0800 | 4.0800 | 123,800 |
| Aug 16, 2024 | 3.2900 | 3.6600 | 3.1800 | 3.6600 | 3.6600 | 9,500 |
| Aug 15, 2024 | 3.1800 | 3.4900 | 3.0000 | 3.3600 | 3.3600 | 37,900 |
| Aug 14, 2024 | 3.0600 | 3.7000 | 2.9500 | 3.3000 | 3.3000 | 47,400 |
| Aug 13, 2024 | 2.9200 | 3.1500 | 2.9200 | 3.0660 | 3.0660 | 15,900 |
| Aug 12, 2024 | 2.9500 | 2.9500 | 2.8300 | 2.8400 | 2.8400 | 11,300 |
| Aug 9, 2024 | 3.0000 | 3.1300 | 2.9000 | 3.0000 | 3.0000 | 15,500 |
| Aug 8, 2024 | 2.5600 | 3.3750 | 2.2800 | 3.0700 | 3.0700 | 148,000 |
| Aug 7, 2024 | 3.1400 | 3.2100 | 2.7200 | 2.8400 | 2.8400 | 71,800 |
| Aug 6, 2024 | 2.8900 | 3.1600 | 2.7300 | 2.9300 | 2.9300 | 53,000 |
| Aug 5, 2024 | 2.6300 | 2.9160 | 2.4400 | 2.7300 | 2.7300 | 95,600 |
| Aug 2, 2024 | 3.3200 | 3.4470 | 2.9000 | 2.9900 | 2.9900 | 159,700 |
| Aug 1, 2024 | 3.7700 | 3.7700 | 3.3000 | 3.4200 | 3.4200 | 72,700 |
| Jul 31, 2024 | 3.7600 | 3.9900 | 3.6120 | 3.6500 | 3.6500 | 158,900 |
| Jul 30, 2024 | 3.5500 | 3.9000 | 3.5000 | 3.6300 | 3.6300 | 59,500 |
| Jul 29, 2024 | 3.7820 | 3.9240 | 3.7100 | 3.7100 | 3.7100 | 14,900 |
| Jul 26, 2024 | 3.7500 | 4.0150 | 3.5700 | 3.7800 | 3.7800 | 69,900 |
| Jul 25, 2024 | 3.8700 | 4.0700 | 3.6800 | 3.7500 | 3.7500 | 7,600 |
| Jul 24, 2024 | 3.9500 | 3.9600 | 3.7400 | 3.8100 | 3.8100 | 15,300 |
| Jul 23, 2024 | 3.5700 | 4.3000 | 3.5300 | 4.0600 | 4.0600 | 78,900 |
| Jul 22, 2024 | 3.8000 | 3.9500 | 3.7100 | 3.7600 | 3.7600 | 53,900 |
| Jul 19, 2024 | 3.9700 | 4.1000 | 3.7100 | 4.0000 | 4.0000 | 30,100 |
| Jul 18, 2024 | 3.9900 | 4.3700 | 3.9900 | 4.0100 | 4.0100 | 30,700 |
| Jul 17, 2024 | 4.3600 | 4.3630 | 3.8600 | 4.0400 | 4.0400 | 76,800 |
| Jul 16, 2024 | 4.5300 | 4.5500 | 4.3600 | 4.4300 | 4.4300 | 33,200 |
| Jul 15, 2024 | 4.3700 | 4.5180 | 4.3000 | 4.3600 | 4.3600 | 77,200 |
| Jul 12, 2024 | 4.5600 | 4.7500 | 4.0800 | 4.4000 | 4.4000 | 206,400 |
| Jul 11, 2024 | 4.5500 | 4.7210 | 4.5500 | 4.5800 | 4.5800 | 37,600 |
| Jul 10, 2024 | 4.7600 | 4.9100 | 4.4400 | 4.5000 | 4.5000 | 71,100 |
| Jul 9, 2024 | 4.8000 | 4.9100 | 4.5300 | 4.6600 | 4.6600 | 139,400 |
| Jul 8, 2024 | 4.6700 | 4.8400 | 4.3500 | 4.8300 | 4.8300 | 72,000 |
| Jul 5, 2024 | 4.5200 | 4.7100 | 4.3100 | 4.5700 | 4.5700 | 108,700 |
| Jul 3, 2024 | 4.4000 | 4.5300 | 4.2400 | 4.3800 | 4.3800 | 22,100 |
| Jul 2, 2024 | 4.7600 | 5.1500 | 4.2000 | 4.4000 | 4.4000 | 82,600 |
| Jul 1, 2024 | 4.9900 | 5.2400 | 4.5900 | 4.6800 | 4.6800 | 269,500 |
| Jun 28, 2024 | 4.3200 | 4.9900 | 4.3100 | 4.9600 | 4.9600 | 222,100 |
| Jun 27, 2024 | 3.5900 | 4.5900 | 3.5900 | 4.2400 | 4.2400 | 206,000 |
| Jun 26, 2024 | 3.7700 | 3.9350 | 3.5300 | 3.5500 | 3.5500 | 50,000 |
| Jun 25, 2024 | 3.9200 | 4.3200 | 3.7100 | 3.8000 | 3.8000 | 139,700 |
| Jun 24, 2024 | 3.9400 | 4.0500 | 3.3550 | 3.9100 | 3.9100 | 112,800 |
| Jun 21, 2024 | 3.4800 | 3.9000 | 3.3400 | 3.5000 | 3.5000 | 285,400 |
| Jun 20, 2024 | 3.6700 | 3.6800 | 3.3600 | 3.4800 | 3.4800 | 67,200 |
| Jun 18, 2024 | 3.3000 | 3.7700 | 3.1600 | 3.2700 | 3.2700 | 291,900 |
| Jun 17, 2024 | 3.2500 | 3.9610 | 3.0200 | 3.1800 | 3.1800 | 560,900 |
| Jun 14, 2024 | 3.9400 | 4.0900 | 3.6310 | 3.8300 | 3.8300 | 21,300 |
| Jun 13, 2024 | 3.8500 | 4.1100 | 3.6600 | 3.8700 | 3.8700 | 25,100 |
| Jun 12, 2024 | 4.1250 | 4.2220 | 3.5900 | 3.8000 | 3.8000 | 30,900 |
| Jun 11, 2024 | 3.5500 | 4.3900 | 3.5500 | 3.9650 | 3.9650 | 94,100 |
| Jun 10, 2024 | 3.3400 | 3.6340 | 3.3400 | 3.4700 | 3.4700 | 30,700 |
| Jun 7, 2024 | 3.3900 | 3.5000 | 3.3220 | 3.4100 | 3.4100 | 6,900 |
| Jun 6, 2024 | 3.3490 | 3.4000 | 3.3360 | 3.4000 | 3.4000 | 2,800 |
| Jun 5, 2024 | 3.2300 | 3.3430 | 3.2300 | 3.3430 | 3.3430 | 3,800 |
| Jun 4, 2024 | 3.3500 | 3.3500 | 3.2900 | 3.3500 | 3.3500 | 9,500 |
| Jun 3, 2024 | 3.3000 | 3.3500 | 3.2300 | 3.3500 | 3.3500 | 5,100 |
| May 31, 2024 | 3.3000 | 3.3000 | 3.2300 | 3.2500 | 3.2500 | 8,300 |
| May 30, 2024 | 3.2200 | 3.3050 | 3.2200 | 3.2200 | 3.2200 | 3,100 |
| May 29, 2024 | 3.3000 | 3.3200 | 3.1200 | 3.3200 | 3.3200 | 16,100 |
| May 28, 2024 | 3.2500 | 3.4300 | 3.2500 | 3.3000 | 3.3000 | 14,600 |
| May 24, 2024 | 3.2720 | 3.3900 | 3.0100 | 3.2500 | 3.2500 | 4,900 |
| May 23, 2024 | 3.2850 | 3.4300 | 2.8900 | 3.2500 | 3.2500 | 37,600 |
| May 22, 2024 | 3.2320 | 3.3800 | 3.2320 | 3.3800 | 3.3800 | 51,400 |
| May 21, 2024 | 3.2600 | 3.4880 | 3.2400 | 3.3800 | 3.3800 | 13,400 |
| May 20, 2024 | 3.3250 | 3.4000 | 3.2700 | 3.3600 | 3.3600 | 12,900 |
| May 17, 2024 | 3.3800 | 3.4200 | 3.2400 | 3.3100 | 3.3100 | 3,000 |
| May 16, 2024 | 3.2600 | 3.2800 | 3.2200 | 3.2200 | 3.2200 | 10,200 |
| May 15, 2024 | 3.4900 | 3.6900 | 3.2800 | 3.2800 | 3.2800 | 32,300 |
| May 14, 2024 | 3.5900 | 3.5900 | 3.1800 | 3.3400 | 3.3400 | 28,400 |
| May 13, 2024 | 3.2150 | 4.0000 | 3.2150 | 3.4200 | 3.4200 | 65,100 |
| May 10, 2024 | 2.7600 | 3.3500 | 2.7600 | 3.2900 | 3.2900 | 58,000 |
| May 9, 2024 | 2.8800 | 2.9300 | 2.8000 | 2.8000 | 2.8000 | 7,000 |
| May 8, 2024 | 2.9150 | 2.9800 | 2.8710 | 2.9200 | 2.9200 | 7,800 |
| May 7, 2024 | 2.9100 | 2.9700 | 2.9000 | 2.9000 | 2.9000 | 9,300 |
| May 6, 2024 | 2.9900 | 2.9900 | 2.8250 | 2.8700 | 2.8700 | 15,200 |
| May 3, 2024 | 2.9000 | 2.9900 | 2.8500 | 2.9300 | 2.9300 | 11,800 |
| May 2, 2024 | 2.8500 | 2.9100 | 2.7850 | 2.8000 | 2.8000 | 32,400 |
| May 1, 2024 | 2.7710 | 2.9400 | 2.7710 | 2.8500 | 2.8500 | 1,400 |
| Apr 30, 2024 | 2.8500 | 2.9000 | 2.7450 | 2.7700 | 2.7700 | 46,700 |
| Apr 29, 2024 | 2.8700 | 2.9900 | 2.7700 | 2.9300 | 2.9300 | 32,800 |
| Apr 26, 2024 | 2.8530 | 2.9150 | 2.7800 | 2.7800 | 2.7800 | 13,300 |
| Apr 25, 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 300 |
| Apr 24, 2024 | 2.8600 | 3.0000 | 2.8600 | 2.8900 | 2.8900 | 6,700 |
| Apr 23, 2024 | 2.9100 | 2.9500 | 2.8400 | 2.8660 | 2.8660 | 4,400 |
| Apr 22, 2024 | 2.8600 | 3.0000 | 2.8600 | 2.9200 | 2.9200 | 4,100 |
| Apr 19, 2024 | 2.9100 | 3.0300 | 2.8100 | 2.9100 | 2.9100 | 3,400 |
| Apr 18, 2024 | 2.8780 | 3.0500 | 2.8780 | 3.0500 | 3.0500 | 3,300 |
| Apr 17, 2024 | 2.9300 | 3.0700 | 2.8850 | 3.0400 | 3.0400 | 7,500 |
| Apr 16, 2024 | 2.9000 | 2.9900 | 2.8000 | 2.8650 | 2.8650 | 2,600 |
| Apr 15, 2024 | 2.7800 | 2.9150 | 2.7800 | 2.9150 | 2.9150 | 700 |
| Apr 12, 2024 | 3.1400 | 3.2000 | 2.7700 | 2.9900 | 2.9900 | 18,600 |
| Apr 11, 2024 | 2.8100 | 3.2000 | 2.7500 | 3.0400 | 3.0400 | 15,700 |
| Apr 10, 2024 | 2.8400 | 2.9950 | 2.8350 | 2.8600 | 2.8600 | 17,900 |
| Apr 9, 2024 | 2.7600 | 3.1800 | 2.7600 | 2.8650 | 2.8650 | 5,500 |
| Apr 8, 2024 | 3.0000 | 3.0600 | 2.7700 | 3.0260 | 3.0260 | 10,200 |
| Apr 5, 2024 | 3.0000 | 3.0400 | 2.9700 | 2.9700 | 2.9700 | 8,600 |
| Apr 4, 2024 | 3.0100 | 3.1800 | 2.8810 | 3.0900 | 3.0900 | 15,400 |
| Apr 3, 2024 | 3.0100 | 3.1800 | 3.0000 | 3.1600 | 3.1600 | 6,100 |
| Apr 2, 2024 | 3.0900 | 3.0900 | 3.0800 | 3.0800 | 3.0800 | 3,000 |
| Apr 1, 2024 | 3.1450 | 3.1450 | 3.0100 | 3.1000 | 3.1000 | 6,000 |
| Mar 28, 2024 | 3.2000 | 3.2400 | 3.1500 | 3.1500 | 3.1500 | 3,000 |
| Mar 27, 2024 | 3.1600 | 3.2940 | 3.1500 | 3.1500 | 3.1500 | 4,700 |
| Mar 26, 2024 | 3.2000 | 3.3600 | 3.1500 | 3.2250 | 3.2250 | 10,100 |
| Mar 25, 2024 | 3.1900 | 3.2900 | 3.1900 | 3.2700 | 3.2700 | 5,100 |
| Mar 22, 2024 | 3.3000 | 3.3000 | 3.1500 | 3.2900 | 3.2900 | 9,400 |
| Mar 21, 2024 | 3.3500 | 3.4100 | 3.2000 | 3.2000 | 3.2000 | 7,100 |
| Mar 20, 2024 | 3.3800 | 3.4000 | 3.2100 | 3.3100 | 3.3100 | 6,600 |
| Mar 19, 2024 | 3.3500 | 3.5680 | 3.3500 | 3.3900 | 3.3900 | 79,700 |
| Mar 18, 2024 | 3.5300 | 3.6300 | 3.3600 | 3.3900 | 3.3900 | 34,700 |
| Mar 15, 2024 | 3.0900 | 3.4000 | 3.0900 | 3.3000 | 3.3000 | 16,200 |
| Mar 14, 2024 | 3.4900 | 3.4900 | 3.2600 | 3.2600 | 3.2600 | 5,100 |
| Mar 13, 2024 | 2.8200 | 3.0100 | 2.8200 | 2.9900 | 2.9900 | 13,200 |
| Mar 12, 2024 | 3.3300 | 3.3300 | 2.8000 | 2.8200 | 2.8200 | 21,900 |
| Mar 11, 2024 | 3.2100 | 3.3300 | 3.2100 | 3.2100 | 3.2100 | 3,500 |
| Mar 8, 2024 | 3.3500 | 3.5750 | 3.2100 | 3.2400 | 3.2400 | 23,900 |
| Mar 7, 2024 | 3.5900 | 3.6000 | 3.5000 | 3.5900 | 3.5900 | 8,400 |
| Mar 6, 2024 | 3.7900 | 3.7900 | 3.4000 | 3.5300 | 3.5300 | 9,300 |
| Mar 5, 2024 | 3.6700 | 3.8200 | 3.4130 | 3.6000 | 3.6000 | 7,500 |
| Mar 4, 2024 | 3.6200 | 3.6700 | 3.5200 | 3.6700 | 3.6700 | 2,400 |
| Mar 1, 2024 | 3.6400 | 3.7500 | 3.5100 | 3.5200 | 3.5200 | 7,800 |
| Feb 29, 2024 | 3.2100 | 3.7490 | 3.2100 | 3.6400 | 3.6400 | 14,400 |
| Feb 28, 2024 | 3.3190 | 3.4350 | 3.3190 | 3.4350 | 3.4350 | 1,900 |
| Feb 27, 2024 | 3.1600 | 3.4400 | 3.1600 | 3.3100 | 3.3100 | 4,300 |
| Feb 26, 2024 | 3.3200 | 3.3200 | 3.1900 | 3.2900 | 3.2900 | 5,100 |
| Feb 23, 2024 | 3.2700 | 3.3200 | 3.1300 | 3.1500 | 3.1500 | 15,100 |
| Feb 22, 2024 | 3.7400 | 3.7400 | 3.3200 | 3.3600 | 3.3600 | 28,100 |
| Feb 21, 2024 | 3.2900 | 3.7000 | 3.2900 | 3.7000 | 3.7000 | 14,000 |
| Feb 20, 2024 | 3.7500 | 3.7660 | 3.2700 | 3.3700 | 3.3700 | 47,100 |
| Feb 16, 2024 | 3.8000 | 4.0400 | 3.7300 | 3.9400 | 3.9400 | 49,600 |
| Feb 15, 2024 | 3.9500 | 3.9500 | 3.6600 | 3.8300 | 3.8300 | 17,300 |
| Feb 14, 2024 | 3.9000 | 3.9900 | 3.7820 | 3.9500 | 3.9500 | 40,200 |
| Feb 13, 2024 | 3.7120 | 3.9200 | 3.7000 | 3.8900 | 3.8900 | 12,100 |
| Feb 12, 2024 | 3.9000 | 3.9000 | 3.7300 | 3.7300 | 3.7300 | 14,700 |
| Feb 9, 2024 | 3.6500 | 3.9300 | 3.6500 | 3.7700 | 3.7700 | 57,200 |
| Feb 8, 2024 | 3.7500 | 3.8200 | 3.6300 | 3.7050 | 3.7050 | 50,800 |
| Feb 7, 2024 | 3.7500 | 3.7500 | 3.6100 | 3.7500 | 3.7500 | 3,700 |
| Feb 6, 2024 | 3.6000 | 3.9500 | 3.4300 | 3.7700 | 3.7700 | 14,600 |
| Feb 5, 2024 | 3.5600 | 3.6450 | 3.5200 | 3.5800 | 3.5800 | 10,900 |
| Feb 2, 2024 | 3.5100 | 3.6300 | 3.3750 | 3.6300 | 3.6300 | 12,200 |
| Feb 1, 2024 | 3.6700 | 3.7000 | 3.5700 | 3.6800 | 3.6800 | 11,500 |
| Jan 31, 2024 | 3.8800 | 3.8800 | 3.5800 | 3.6100 | 3.6100 | 12,200 |
| Jan 30, 2024 | 4.0900 | 4.0900 | 3.7400 | 3.7400 | 3.7400 | 22,400 |
| Jan 29, 2024 | 3.8700 | 4.0900 | 3.5600 | 3.9100 | 3.9100 | 41,800 |
| Jan 26, 2024 | 3.9200 | 4.0100 | 3.9200 | 4.0000 | 4.0000 | 6,400 |
| Jan 25, 2024 | 3.9500 | 4.0600 | 3.9300 | 4.0000 | 4.0000 | 37,100 |
| Jan 24, 2024 | 4.0800 | 4.1890 | 3.9400 | 4.0700 | 4.0700 | 40,000 |
| Jan 23, 2024 | 4.0000 | 4.0900 | 3.9540 | 3.9700 | 3.9700 | 55,900 |
| Jan 22, 2024 | 4.0800 | 4.0830 | 3.8300 | 3.9700 | 3.9700 | 48,200 |
| Jan 19, 2024 | 3.5100 | 3.9900 | 3.5100 | 3.9900 | 3.9900 | 34,300 |
| Jan 18, 2024 | 3.4200 | 3.6500 | 3.2490 | 3.5300 | 3.5300 | 30,400 |
| Jan 17, 2024 | 3.3300 | 3.4400 | 3.1700 | 3.4400 | 3.4400 | 9,500 |
| Jan 16, 2024 | 3.1200 | 3.3700 | 3.1200 | 3.3700 | 3.3700 | 3,700 |
| Jan 12, 2024 | 3.2400 | 3.2800 | 3.0940 | 3.2400 | 3.2400 | 28,200 |
| Jan 11, 2024 | 3.0350 | 3.3400 | 3.0000 | 3.2300 | 3.2300 | 24,300 |
| Jan 10, 2024 | 3.0600 | 3.3800 | 2.5430 | 3.0000 | 3.0000 | 30,200 |
| Jan 9, 2024 | 3.3400 | 3.4450 | 3.0000 | 3.1700 | 3.1700 | 103,100 |
| Jan 8, 2024 | 3.4500 | 3.5990 | 3.2000 | 3.3400 | 3.3400 | 54,300 |
| Jan 5, 2024 | 2.7280 | 3.4000 | 2.6490 | 3.4000 | 3.4000 | 36,000 |
| Jan 4, 2024 | 2.9000 | 2.9150 | 2.5620 | 2.8100 | 2.8100 | 15,400 |
| Jan 3, 2024 | 2.5800 | 2.9600 | 2.5100 | 2.8100 | 2.8100 | 113,500 |
| Jan 2, 2024 | 2.1900 | 2.5000 | 2.1600 | 2.5000 | 2.5000 | 46,100 |
| Dec 29, 2023 | 2.2920 | 2.2920 | 2.1500 | 2.1600 | 2.1600 | 6,500 |
| Dec 28, 2023 | 2.2900 | 2.2900 | 2.1200 | 2.1200 | 2.1200 | 13,400 |
| Dec 27, 2023 | 2.1640 | 2.2800 | 2.1000 | 2.2200 | 2.2200 | 13,700 |
| Dec 26, 2023 | 1.9700 | 2.1700 | 1.9700 | 2.1400 | 2.1400 | 11,800 |
| Dec 22, 2023 | 1.9700 | 2.0500 | 1.9600 | 2.0400 | 2.0400 | 12,300 |
| Dec 21, 2023 | 1.9800 | 2.0800 | 1.9400 | 1.9500 | 1.9500 | 133,600 |
| Dec 20, 2023 | 2.1300 | 2.1300 | 1.8600 | 1.9500 | 1.9500 | 51,600 |
| Dec 19, 2023 | 2.0000 | 2.0100 | 1.9800 | 1.9800 | 1.9800 | 56,400 |
| Dec 18, 2023 | 1.9600 | 2.0000 | 1.9400 | 1.9400 | 1.9400 | 31,100 |
| Dec 15, 2023 | 2.1400 | 2.1400 | 1.9600 | 1.9600 | 1.9600 | 156,000 |
| Dec 14, 2023 | 2.0450 | 2.0450 | 1.9800 | 1.9800 | 1.9800 | 100,300 |
| Dec 13, 2023 | 2.0050 | 2.0400 | 1.9100 | 1.9100 | 1.9100 | 306,200 |
| Dec 12, 2023 | 1.9100 | 2.0700 | 1.9100 | 1.9900 | 1.9900 | 12,100 |
Related Tickers
AXGN Axogen, Inc.
14.86
+0.13%
SONX Sonendo, Inc.
3.5175
0.00%
ADGM Adagio Medical Holdings, Inc.
2.3200
-3.73%
XTNT Xtant Medical Holdings, Inc.
0.3830
-2.08%
NSPR InspireMD, Inc.
3.1700
+0.96%
AORT Artivion, Inc.
29.92
+0.30%
APYX Apyx Medical Corporation
1.8500
+0.54%
NPCE NeuroPace, Inc.
11.08
-3.74%
LUNG Pulmonx Corporation
6.39
-2.89%
LIVN LivaNova PLC
51.49
+2.90%