4.2000
+0.2900
+(7.42%)
As of 2:53:35 PM EST. 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 |
---|---|---|---|---|---|---|
Feb 19, 2025 | 3.8950 | 4.2000 | 3.8950 | 4.2000 | 4.2000 | 132,178 |
Feb 18, 2025 | 4.0300 | 4.0900 | 3.8850 | 3.9100 | 3.9100 | 138,600 |
Feb 14, 2025 | 4.2500 | 4.2500 | 4.0300 | 4.0300 | 4.0300 | 78,900 |
Feb 13, 2025 | 4.4000 | 4.5000 | 4.1900 | 4.2700 | 4.2700 | 168,000 |
Feb 12, 2025 | 4.0800 | 4.3390 | 4.0800 | 4.2900 | 4.2900 | 175,900 |
Feb 11, 2025 | 4.0000 | 4.0500 | 3.8400 | 4.0300 | 4.0300 | 802,500 |
Feb 10, 2025 | 4.6400 | 4.6400 | 4.2900 | 4.4500 | 4.4500 | 95,300 |
Feb 7, 2025 | 4.7300 | 4.8480 | 4.5000 | 4.5400 | 4.5400 | 91,400 |
Feb 6, 2025 | 5.0500 | 5.1400 | 4.7000 | 4.7100 | 4.7100 | 95,300 |
Feb 5, 2025 | 4.9500 | 5.2300 | 4.8900 | 5.0400 | 5.0400 | 128,900 |
Feb 4, 2025 | 5.2100 | 5.5420 | 4.6100 | 4.9600 | 4.9600 | 187,900 |
Feb 3, 2025 | 6.2600 | 6.5800 | 5.2200 | 5.2700 | 5.2700 | 130,000 |
Jan 31, 2025 | 6.6500 | 6.9180 | 6.4500 | 6.4700 | 6.4700 | 112,400 |
Jan 30, 2025 | 6.3800 | 6.7500 | 6.3800 | 6.6500 | 6.6500 | 54,000 |
Jan 29, 2025 | 6.1700 | 6.4800 | 6.1000 | 6.2900 | 6.2900 | 50,800 |
Jan 28, 2025 | 6.3000 | 6.3150 | 6.0600 | 6.2100 | 6.2100 | 60,100 |
Jan 27, 2025 | 6.5500 | 6.7000 | 6.1500 | 6.2100 | 6.2100 | 82,900 |
Jan 24, 2025 | 6.4400 | 6.6800 | 6.4250 | 6.5500 | 6.5500 | 72,800 |
Jan 23, 2025 | 6.5000 | 6.5400 | 6.1900 | 6.4900 | 6.4900 | 87,900 |
Jan 22, 2025 | 6.6800 | 6.6900 | 6.5000 | 6.5200 | 6.5200 | 78,300 |
Jan 21, 2025 | 6.4300 | 6.9200 | 6.4100 | 6.6400 | 6.6400 | 59,800 |
Jan 17, 2025 | 6.6300 | 6.7900 | 6.4100 | 6.4200 | 6.4200 | 55,800 |
Jan 16, 2025 | 6.6000 | 6.7150 | 6.4300 | 6.6000 | 6.6000 | 86,700 |
Jan 15, 2025 | 6.8100 | 6.8300 | 6.3900 | 6.6100 | 6.6100 | 68,200 |
Jan 14, 2025 | 6.4000 | 6.5800 | 6.0300 | 6.3700 | 6.3700 | 134,600 |
Jan 13, 2025 | 6.8100 | 6.8100 | 6.1200 | 6.3300 | 6.3300 | 165,000 |
Jan 10, 2025 | 8.1300 | 8.2600 | 6.9300 | 6.9300 | 6.9300 | 277,800 |
Jan 8, 2025 | 7.9500 | 8.7300 | 7.9500 | 8.3200 | 8.3200 | 112,800 |
Jan 7, 2025 | 7.6800 | 7.9000 | 7.5550 | 7.8700 | 7.8700 | 124,800 |
Jan 6, 2025 | 7.9900 | 8.3400 | 7.6600 | 7.7000 | 7.7000 | 140,400 |
Jan 3, 2025 | 8.3400 | 8.3400 | 7.8300 | 8.0200 | 8.0200 | 74,500 |
Jan 2, 2025 | 8.2000 | 8.5200 | 8.0300 | 8.3300 | 8.3300 | 119,300 |
Dec 31, 2024 | 8.4500 | 8.7200 | 7.9600 | 8.1400 | 8.1400 | 766,500 |
Dec 30, 2024 | 7.9900 | 8.3500 | 7.9000 | 8.3400 | 8.3400 | 149,900 |
Dec 27, 2024 | 8.0700 | 8.4200 | 7.8300 | 8.0000 | 8.0000 | 127,600 |
Dec 26, 2024 | 7.9400 | 8.1700 | 7.8100 | 8.1000 | 8.1000 | 72,900 |
Dec 24, 2024 | 8.3300 | 8.3300 | 7.5800 | 7.9500 | 7.9500 | 102,900 |
Dec 23, 2024 | 8.7900 | 9.1300 | 8.4750 | 8.6000 | 8.6000 | 67,400 |
Dec 20, 2024 | 8.0700 | 8.8500 | 8.0700 | 8.7800 | 8.7800 | 227,700 |
Dec 19, 2024 | 8.3400 | 8.5600 | 8.0800 | 8.1300 | 8.1300 | 95,900 |
Dec 18, 2024 | 8.1400 | 8.6040 | 8.0100 | 8.1800 | 8.1800 | 101,700 |
Dec 17, 2024 | 8.2300 | 8.5300 | 7.9100 | 8.2100 | 8.2100 | 113,500 |
Dec 16, 2024 | 8.5200 | 8.9500 | 8.1700 | 8.3300 | 8.3300 | 86,400 |
Dec 13, 2024 | 8.5400 | 8.8800 | 8.4900 | 8.6200 | 8.6200 | 58,200 |
Dec 12, 2024 | 8.6200 | 8.9000 | 8.5400 | 8.5400 | 8.5400 | 56,100 |
Dec 11, 2024 | 8.1000 | 8.9800 | 8.1000 | 8.7600 | 8.7600 | 100,100 |
Dec 10, 2024 | 7.7200 | 8.3300 | 7.4850 | 8.2200 | 8.2200 | 121,000 |
Dec 9, 2024 | 7.4500 | 7.8500 | 7.1200 | 7.6700 | 7.6700 | 140,500 |
Dec 6, 2024 | 7.3000 | 7.3650 | 6.8900 | 7.3500 | 7.3500 | 80,600 |
Dec 5, 2024 | 6.3300 | 7.3600 | 6.2100 | 7.3000 | 7.3000 | 142,600 |
Dec 4, 2024 | 6.4100 | 6.4100 | 6.1400 | 6.3600 | 6.3600 | 68,200 |
Dec 3, 2024 | 6.7300 | 6.7900 | 6.3700 | 6.4200 | 6.4200 | 63,400 |
Dec 2, 2024 | 6.6800 | 6.8400 | 6.6480 | 6.7500 | 6.7500 | 62,600 |
Nov 29, 2024 | 6.6500 | 6.7600 | 6.5900 | 6.7400 | 6.7400 | 28,200 |
Nov 27, 2024 | 6.5600 | 6.8600 | 6.5000 | 6.6200 | 6.6200 | 46,300 |
Nov 26, 2024 | 6.3000 | 6.5950 | 6.2850 | 6.4400 | 6.4400 | 40,900 |
Nov 25, 2024 | 6.6700 | 6.7600 | 6.3650 | 6.3800 | 6.3800 | 82,600 |
Nov 22, 2024 | 6.1200 | 6.5700 | 6.1200 | 6.5400 | 6.5400 | 33,100 |
Nov 21, 2024 | 6.0800 | 6.3200 | 5.9000 | 6.1100 | 6.1100 | 60,000 |
Nov 20, 2024 | 6.2200 | 6.3350 | 5.9100 | 6.0300 | 6.0300 | 77,900 |
Nov 19, 2024 | 6.0200 | 6.2200 | 5.9400 | 6.1800 | 6.1800 | 52,300 |
Nov 18, 2024 | 6.1300 | 6.3300 | 5.9700 | 6.0800 | 6.0800 | 72,600 |
Nov 15, 2024 | 6.5800 | 6.5800 | 5.9400 | 6.1400 | 6.1400 | 98,300 |
Nov 14, 2024 | 6.9800 | 7.0000 | 6.4200 | 6.4400 | 6.4400 | 79,100 |
Nov 13, 2024 | 7.3600 | 7.5000 | 6.9000 | 6.9700 | 6.9700 | 87,700 |
Nov 12, 2024 | 7.4000 | 7.4600 | 6.8000 | 7.2400 | 7.2400 | 79,500 |
Nov 11, 2024 | 6.8000 | 7.5400 | 6.7500 | 7.4400 | 7.4400 | 79,500 |
Nov 8, 2024 | 7.5400 | 7.5400 | 6.3000 | 6.7400 | 6.7400 | 286,800 |
Nov 7, 2024 | 8.7400 | 8.7400 | 7.5600 | 7.6300 | 7.6300 | 164,700 |
Nov 6, 2024 | 7.6700 | 8.7800 | 7.6700 | 8.7400 | 8.7400 | 166,600 |
Nov 5, 2024 | 7.9300 | 8.2250 | 7.5600 | 7.6500 | 7.6500 | 89,500 |
Nov 4, 2024 | 7.8300 | 8.1500 | 7.7400 | 7.9500 | 7.9500 | 52,300 |
Nov 1, 2024 | 7.8300 | 7.8600 | 7.5800 | 7.8100 | 7.8100 | 48,500 |
Oct 31, 2024 | 8.1100 | 8.1200 | 7.4350 | 7.6900 | 7.6900 | 67,500 |
Oct 30, 2024 | 7.1200 | 8.3680 | 7.1200 | 8.1400 | 8.1400 | 133,900 |
Oct 29, 2024 | 6.9800 | 7.1000 | 6.5100 | 7.0800 | 7.0800 | 43,600 |
Oct 28, 2024 | 6.7000 | 7.0800 | 6.7000 | 7.0000 | 7.0000 | 35,600 |
Oct 25, 2024 | 7.1000 | 7.3150 | 6.9500 | 6.9600 | 6.9600 | 45,200 |
Oct 24, 2024 | 7.0100 | 7.3000 | 7.0000 | 7.0100 | 7.0100 | 23,300 |
Oct 23, 2024 | 7.0600 | 7.1100 | 6.8870 | 7.0500 | 7.0500 | 25,000 |
Oct 22, 2024 | 7.3200 | 7.3700 | 7.0200 | 7.0700 | 7.0700 | 23,900 |
Oct 21, 2024 | 7.5700 | 7.7000 | 7.2700 | 7.3200 | 7.3200 | 46,800 |
Oct 18, 2024 | 7.7200 | 7.8000 | 7.5810 | 7.6700 | 7.6700 | 31,900 |
Oct 17, 2024 | 7.9500 | 7.9500 | 7.6600 | 7.7100 | 7.7100 | 33,600 |
Oct 16, 2024 | 7.5100 | 8.0200 | 7.4700 | 7.9500 | 7.9500 | 61,200 |
Oct 15, 2024 | 7.1600 | 7.6100 | 7.1500 | 7.3900 | 7.3900 | 53,900 |
Oct 14, 2024 | 7.0100 | 7.2800 | 6.9950 | 7.1600 | 7.1600 | 33,500 |
Oct 11, 2024 | 6.3800 | 7.0500 | 6.3800 | 7.0000 | 7.0000 | 84,000 |
Oct 10, 2024 | 6.3500 | 6.6190 | 6.2500 | 6.3900 | 6.3900 | 49,300 |
Oct 9, 2024 | 6.7400 | 6.7500 | 6.2800 | 6.4300 | 6.4300 | 49,600 |
Oct 8, 2024 | 6.9000 | 6.9970 | 6.6700 | 6.7300 | 6.7300 | 54,000 |
Oct 7, 2024 | 7.2400 | 7.2700 | 6.9000 | 6.9200 | 6.9200 | 34,300 |
Oct 4, 2024 | 7.0400 | 7.2300 | 6.9450 | 7.2100 | 7.2100 | 53,400 |
Oct 3, 2024 | 7.4500 | 7.5400 | 6.8700 | 6.9200 | 6.9200 | 71,200 |
Oct 2, 2024 | 7.4200 | 7.6700 | 7.3000 | 7.4900 | 7.4900 | 95,000 |
Oct 1, 2024 | 7.6200 | 7.8900 | 7.4600 | 7.4800 | 7.4800 | 144,900 |
Sep 30, 2024 | 7.6500 | 8.1900 | 7.5700 | 7.8000 | 7.8000 | 758,200 |
Sep 27, 2024 | 7.5700 | 8.0100 | 7.4200 | 7.6800 | 7.6800 | 158,100 |
Sep 26, 2024 | 7.7100 | 8.0000 | 7.3100 | 7.4100 | 7.4100 | 138,900 |
Sep 25, 2024 | 7.8200 | 8.0700 | 7.4750 | 7.7000 | 7.7000 | 147,500 |
Sep 24, 2024 | 7.5300 | 7.9800 | 7.2000 | 7.8600 | 7.8600 | 105,400 |
Sep 23, 2024 | 7.3700 | 7.3700 | 7.1000 | 7.2000 | 7.2000 | 112,500 |
Sep 20, 2024 | 7.8600 | 7.8600 | 7.3400 | 7.4000 | 7.4000 | 288,900 |
Sep 19, 2024 | 7.9600 | 8.2300 | 7.7600 | 7.8000 | 7.8000 | 93,200 |
Sep 18, 2024 | 7.9300 | 8.1500 | 7.7650 | 7.8300 | 7.8300 | 90,400 |
Sep 17, 2024 | 7.7800 | 8.0700 | 7.7000 | 7.9500 | 7.9500 | 114,000 |
Sep 16, 2024 | 7.6600 | 7.9800 | 7.5500 | 7.7200 | 7.7200 | 68,600 |
Sep 13, 2024 | 7.4000 | 7.9700 | 7.4000 | 7.6600 | 7.6600 | 126,600 |
Sep 12, 2024 | 7.6600 | 7.7100 | 7.3000 | 7.3000 | 7.3000 | 40,500 |
Sep 11, 2024 | 7.3400 | 7.6700 | 7.2200 | 7.5400 | 7.5400 | 40,600 |
Sep 10, 2024 | 7.2200 | 7.4300 | 7.1200 | 7.4000 | 7.4000 | 60,100 |
Sep 9, 2024 | 7.2900 | 7.8200 | 7.1110 | 7.3000 | 7.3000 | 100,000 |
Sep 6, 2024 | 7.2500 | 7.3500 | 7.0550 | 7.2500 | 7.2500 | 49,800 |
Sep 5, 2024 | 7.4700 | 7.4700 | 6.8600 | 7.2200 | 7.2200 | 48,400 |
Sep 4, 2024 | 7.1700 | 7.4200 | 6.9500 | 7.4100 | 7.4100 | 60,500 |
Sep 3, 2024 | 7.3500 | 7.4200 | 6.9400 | 7.1200 | 7.1200 | 61,200 |
Aug 30, 2024 | 7.0400 | 7.4300 | 6.8950 | 7.3500 | 7.3500 | 51,500 |
Aug 29, 2024 | 6.8400 | 7.0950 | 6.8400 | 6.9900 | 6.9900 | 44,600 |
Aug 28, 2024 | 7.3900 | 7.4600 | 6.3500 | 6.7400 | 6.7400 | 170,800 |
Aug 27, 2024 | 7.3600 | 7.4900 | 7.2000 | 7.3600 | 7.3600 | 35,100 |
Aug 26, 2024 | 7.5000 | 7.5100 | 7.2500 | 7.3600 | 7.3600 | 61,200 |
Aug 23, 2024 | 7.1800 | 7.6400 | 7.1800 | 7.4300 | 7.4300 | 153,800 |
Aug 22, 2024 | 7.1700 | 7.2060 | 7.0100 | 7.0600 | 7.0600 | 60,000 |
Aug 21, 2024 | 7.1500 | 7.4400 | 7.0300 | 7.2000 | 7.2000 | 92,900 |
Aug 20, 2024 | 7.0700 | 7.2100 | 7.0000 | 7.0500 | 7.0500 | 47,200 |
Aug 19, 2024 | 6.9800 | 7.2500 | 6.8900 | 7.1400 | 7.1400 | 54,700 |
Aug 16, 2024 | 7.0200 | 7.0700 | 6.8300 | 6.9450 | 6.9450 | 27,500 |
Aug 15, 2024 | 6.8700 | 7.1500 | 6.7400 | 7.0200 | 7.0200 | 51,900 |
Aug 14, 2024 | 7.0100 | 7.1100 | 6.8000 | 6.8600 | 6.8600 | 64,000 |
Aug 13, 2024 | 7.4000 | 7.4450 | 7.0000 | 7.0500 | 7.0500 | 75,500 |
Aug 12, 2024 | 7.4300 | 7.4600 | 7.3000 | 7.3200 | 7.3200 | 53,200 |
Aug 9, 2024 | 7.3200 | 7.5000 | 7.1800 | 7.4000 | 7.4000 | 75,200 |
Aug 8, 2024 | 7.1700 | 7.4900 | 6.8000 | 7.4100 | 7.4100 | 103,900 |
Aug 7, 2024 | 7.4300 | 7.5000 | 6.9400 | 7.4000 | 7.4000 | 204,300 |
Aug 6, 2024 | 7.6200 | 7.6200 | 7.3000 | 7.4100 | 7.4100 | 178,200 |
Aug 5, 2024 | 7.7000 | 7.8100 | 6.0000 | 7.7100 | 7.7100 | 258,600 |
Aug 2, 2024 | 7.8400 | 8.2100 | 7.8400 | 8.1200 | 8.1200 | 121,200 |
Aug 1, 2024 | 8.2000 | 8.2500 | 7.8500 | 8.2000 | 8.2000 | 123,000 |
Jul 31, 2024 | 8.2550 | 8.4400 | 7.8200 | 8.2900 | 8.2900 | 95,600 |
Jul 30, 2024 | 8.0300 | 8.2650 | 7.7600 | 8.0100 | 8.0100 | 141,400 |
Jul 29, 2024 | 8.4400 | 8.4400 | 7.9100 | 7.9800 | 7.9800 | 123,400 |
Jul 26, 2024 | 8.1500 | 8.5600 | 7.8000 | 8.4300 | 8.4300 | 123,400 |
Jul 25, 2024 | 7.9700 | 8.2500 | 7.7200 | 8.0300 | 8.0300 | 108,900 |
Jul 24, 2024 | 7.8000 | 8.3200 | 7.2700 | 7.9100 | 7.9100 | 131,500 |
Jul 23, 2024 | 7.5800 | 8.0700 | 7.5550 | 7.9500 | 7.9500 | 84,400 |
Jul 22, 2024 | 7.8300 | 7.9700 | 7.2500 | 7.6200 | 7.6200 | 86,400 |
Jul 19, 2024 | 7.9200 | 8.0500 | 7.6750 | 7.8000 | 7.8000 | 176,900 |
Jul 18, 2024 | 8.1100 | 8.1400 | 7.8000 | 7.9000 | 7.9000 | 165,000 |
Jul 17, 2024 | 7.6000 | 8.0000 | 7.3900 | 7.9800 | 7.9800 | 133,300 |
Jul 16, 2024 | 7.0900 | 7.7600 | 7.0220 | 7.6800 | 7.6800 | 169,900 |
Jul 15, 2024 | 6.3000 | 7.2500 | 6.3000 | 7.0400 | 7.0400 | 168,300 |
Jul 12, 2024 | 6.2400 | 6.3700 | 5.9150 | 6.3400 | 6.3400 | 125,000 |
Jul 11, 2024 | 5.2900 | 6.2900 | 5.2900 | 6.2100 | 6.2100 | 315,100 |
Jul 10, 2024 | 5.3600 | 5.4100 | 5.2450 | 5.3100 | 5.3100 | 66,500 |
Jul 9, 2024 | 5.3500 | 5.5000 | 5.2500 | 5.2900 | 5.2900 | 76,600 |
Jul 8, 2024 | 5.4300 | 5.5500 | 5.2300 | 5.3800 | 5.3800 | 198,600 |
Jul 5, 2024 | 5.3200 | 5.4600 | 5.2700 | 5.3900 | 5.3900 | 89,200 |
Jul 3, 2024 | 5.5100 | 5.7400 | 5.3550 | 5.3800 | 5.3800 | 82,200 |
Jul 2, 2024 | 6.1400 | 6.2000 | 5.5500 | 5.5900 | 5.5900 | 145,900 |
Jul 1, 2024 | 5.9500 | 6.2950 | 5.9500 | 6.0400 | 6.0400 | 226,100 |
Jun 28, 2024 | 5.6600 | 6.0650 | 5.4100 | 5.9200 | 5.9200 | 3,750,900 |
Jun 27, 2024 | 5.7100 | 6.1800 | 5.5300 | 5.7200 | 5.7200 | 337,500 |
Jun 26, 2024 | 5.5200 | 5.9000 | 4.9800 | 5.7900 | 5.7900 | 488,300 |
Jun 25, 2024 | 6.5100 | 6.6250 | 5.4800 | 5.6000 | 5.6000 | 390,900 |
Jun 24, 2024 | 6.5900 | 6.7600 | 6.1900 | 6.4800 | 6.4800 | 256,500 |
Jun 21, 2024 | 7.0900 | 7.0900 | 6.6400 | 6.6500 | 6.6500 | 218,400 |
Jun 20, 2024 | 7.3800 | 7.5100 | 6.8200 | 7.0900 | 7.0900 | 145,900 |
Jun 18, 2024 | 7.5000 | 7.5900 | 7.0250 | 7.2700 | 7.2700 | 227,700 |
Jun 17, 2024 | 8.0100 | 8.0300 | 7.4800 | 7.5200 | 7.5200 | 136,400 |
Jun 14, 2024 | 7.9300 | 8.1200 | 7.8700 | 7.9800 | 7.9800 | 74,000 |
Jun 13, 2024 | 8.1300 | 8.2900 | 7.9300 | 8.0400 | 8.0400 | 79,300 |
Jun 12, 2024 | 8.3500 | 8.6150 | 8.1500 | 8.2200 | 8.2200 | 68,900 |
Jun 11, 2024 | 8.0200 | 8.5200 | 8.0000 | 8.3300 | 8.3300 | 97,900 |
Jun 10, 2024 | 8.1900 | 8.2350 | 7.5900 | 8.0800 | 8.0800 | 272,900 |
Jun 7, 2024 | 8.4300 | 8.5700 | 8.0900 | 8.1900 | 8.1900 | 93,900 |
Jun 6, 2024 | 8.8500 | 9.0450 | 8.0800 | 8.4300 | 8.4300 | 120,100 |
Jun 5, 2024 | 8.9400 | 9.1750 | 8.9100 | 8.9200 | 8.9200 | 43,900 |
Jun 4, 2024 | 9.0000 | 9.3700 | 8.8850 | 8.9700 | 8.9700 | 88,000 |
Jun 3, 2024 | 8.9500 | 9.5300 | 8.5100 | 8.9600 | 8.9600 | 58,700 |
May 31, 2024 | 9.9000 | 9.9000 | 8.9600 | 9.0000 | 9.0000 | 110,600 |
May 30, 2024 | 9.5300 | 9.9100 | 9.3900 | 9.9100 | 9.9100 | 190,100 |
May 29, 2024 | 8.7400 | 9.6300 | 8.5950 | 9.5700 | 9.5700 | 196,900 |
May 28, 2024 | 8.5000 | 8.6900 | 8.4300 | 8.6100 | 8.6100 | 102,300 |
May 24, 2024 | 8.2500 | 8.6500 | 8.1700 | 8.6500 | 8.6500 | 93,300 |
May 23, 2024 | 8.1400 | 8.2900 | 8.0150 | 8.2600 | 8.2600 | 98,100 |
May 22, 2024 | 8.3000 | 8.4600 | 8.0950 | 8.2000 | 8.2000 | 117,000 |
May 21, 2024 | 8.4100 | 8.6600 | 8.2700 | 8.3300 | 8.3300 | 139,000 |
May 20, 2024 | 8.3500 | 8.5800 | 8.0200 | 8.4100 | 8.4100 | 108,900 |
May 17, 2024 | 8.3600 | 8.4500 | 8.1300 | 8.2600 | 8.2600 | 141,800 |
May 16, 2024 | 8.4500 | 8.5600 | 8.1100 | 8.3800 | 8.3800 | 135,900 |
May 15, 2024 | 8.3500 | 8.6500 | 8.1200 | 8.4300 | 8.4300 | 137,100 |
May 14, 2024 | 8.9800 | 9.0700 | 8.1600 | 8.3500 | 8.3500 | 383,800 |
May 13, 2024 | 9.0500 | 9.4150 | 9.0100 | 9.1000 | 9.1000 | 49,400 |
May 10, 2024 | 9.5600 | 9.7200 | 8.6800 | 9.2600 | 9.2600 | 284,500 |
May 9, 2024 | 9.2100 | 10.2300 | 9.2100 | 9.7900 | 9.7900 | 99,200 |
May 8, 2024 | 9.3800 | 9.5400 | 9.1300 | 9.3000 | 9.3000 | 94,800 |
May 7, 2024 | 9.9000 | 10.0300 | 9.0200 | 9.4800 | 9.4800 | 313,000 |
May 6, 2024 | 10.8300 | 11.0500 | 9.9200 | 9.9200 | 9.9200 | 114,400 |
May 3, 2024 | 10.8200 | 10.9700 | 10.5800 | 10.8500 | 10.8500 | 48,900 |
May 2, 2024 | 10.4000 | 10.8600 | 10.1600 | 10.6300 | 10.6300 | 68,000 |
May 1, 2024 | 11.6200 | 12.3550 | 10.2000 | 10.4300 | 10.4300 | 151,300 |
Apr 30, 2024 | 11.0300 | 11.8200 | 11.0300 | 11.6900 | 11.6900 | 108,400 |
Apr 29, 2024 | 10.9200 | 11.1900 | 10.4000 | 11.1500 | 11.1500 | 116,100 |
Apr 26, 2024 | 10.2800 | 10.9000 | 10.0700 | 10.7500 | 10.7500 | 59,100 |
Apr 25, 2024 | 10.0000 | 10.3500 | 9.7700 | 10.3400 | 10.3400 | 73,700 |
Apr 24, 2024 | 10.0500 | 10.2400 | 9.6800 | 10.0400 | 10.0400 | 45,400 |
Apr 23, 2024 | 9.8000 | 10.2250 | 9.5900 | 9.9600 | 9.9600 | 73,100 |
Apr 22, 2024 | 9.7500 | 9.9950 | 9.5100 | 9.7700 | 9.7700 | 60,100 |
Apr 19, 2024 | 9.6200 | 9.8600 | 9.5000 | 9.7500 | 9.7500 | 66,000 |
Apr 18, 2024 | 9.6400 | 9.9400 | 9.6000 | 9.7900 | 9.7900 | 67,000 |
Apr 17, 2024 | 9.8700 | 9.9000 | 9.5000 | 9.6800 | 9.6800 | 115,200 |
Apr 16, 2024 | 10.2600 | 10.3300 | 9.6800 | 9.8000 | 9.8000 | 91,500 |
Apr 15, 2024 | 9.8200 | 10.0600 | 9.6080 | 10.0400 | 10.0400 | 122,500 |
Apr 12, 2024 | 11.1500 | 11.1500 | 9.4000 | 9.6600 | 9.6600 | 319,800 |
Apr 11, 2024 | 9.8100 | 11.3200 | 9.7250 | 11.2500 | 11.2500 | 425,000 |
Apr 10, 2024 | 9.9400 | 9.9400 | 9.5400 | 9.7800 | 9.7800 | 105,800 |
Apr 9, 2024 | 9.6500 | 10.0900 | 9.4800 | 9.9400 | 9.9400 | 511,500 |
Apr 8, 2024 | 9.3900 | 9.7500 | 9.3900 | 9.7000 | 9.7000 | 66,300 |
Apr 5, 2024 | 9.3800 | 9.8000 | 9.3600 | 9.4600 | 9.4600 | 56,800 |
Apr 4, 2024 | 9.5400 | 9.6700 | 9.2600 | 9.3800 | 9.3800 | 150,500 |
Apr 3, 2024 | 9.0700 | 9.8300 | 9.0200 | 9.4500 | 9.4500 | 228,200 |
Apr 2, 2024 | 9.4500 | 9.4500 | 9.0400 | 9.2100 | 9.2100 | 71,200 |
Apr 1, 2024 | 9.0200 | 9.6300 | 9.0200 | 9.3700 | 9.3700 | 129,900 |
Mar 28, 2024 | 9.4600 | 9.5000 | 8.5800 | 9.1000 | 9.1000 | 954,600 |
Mar 27, 2024 | 9.5600 | 9.8900 | 9.0600 | 9.4600 | 9.4600 | 396,700 |
Mar 26, 2024 | 9.1700 | 9.8800 | 9.1700 | 9.5000 | 9.5000 | 428,300 |
Mar 25, 2024 | 10.0000 | 10.0000 | 8.7900 | 9.1500 | 9.1500 | 338,400 |
Mar 22, 2024 | 9.5000 | 10.0000 | 9.2600 | 10.0000 | 10.0000 | 576,100 |
Mar 21, 2024 | 8.6800 | 9.3700 | 8.3200 | 9.3600 | 9.3600 | 261,200 |
Mar 20, 2024 | 9.1500 | 9.2300 | 8.7600 | 9.0200 | 9.0200 | 210,200 |
Mar 19, 2024 | 8.8100 | 9.3500 | 8.6700 | 9.0500 | 9.0500 | 185,600 |
Mar 18, 2024 | 9.3400 | 9.4800 | 8.6700 | 8.9600 | 8.9600 | 88,200 |
Mar 15, 2024 | 8.8900 | 9.3000 | 8.7700 | 9.2600 | 9.2600 | 146,400 |
Mar 14, 2024 | 9.2100 | 9.2500 | 8.6000 | 8.9400 | 8.9400 | 58,700 |
Mar 13, 2024 | 9.2200 | 9.3300 | 9.0320 | 9.1500 | 9.1500 | 57,400 |
Mar 12, 2024 | 9.1600 | 9.4200 | 8.9500 | 9.1500 | 9.1500 | 114,700 |
Mar 11, 2024 | 9.5100 | 10.4400 | 9.1100 | 9.2300 | 9.2300 | 212,600 |
Mar 8, 2024 | 9.0400 | 9.5300 | 9.0250 | 9.5300 | 9.5300 | 46,200 |
Mar 7, 2024 | 9.0100 | 9.1900 | 8.8730 | 9.0300 | 9.0300 | 131,500 |
Mar 6, 2024 | 9.6300 | 9.7600 | 8.7800 | 9.0600 | 9.0600 | 277,200 |
Mar 5, 2024 | 8.9000 | 9.5600 | 8.9000 | 9.4700 | 9.4700 | 128,900 |
Mar 4, 2024 | 9.5100 | 9.5100 | 8.7000 | 9.1700 | 9.1700 | 113,900 |
Mar 1, 2024 | 9.0000 | 9.6800 | 8.7530 | 9.3400 | 9.3400 | 371,800 |
Feb 29, 2024 | 8.5400 | 8.9800 | 8.5100 | 8.9200 | 8.9200 | 75,600 |
Feb 28, 2024 | 8.8000 | 8.8300 | 8.4800 | 8.7000 | 8.7000 | 182,400 |
Feb 27, 2024 | 8.7000 | 8.9500 | 8.4300 | 8.9000 | 8.9000 | 278,000 |
Feb 26, 2024 | 8.4700 | 8.7030 | 8.4000 | 8.6300 | 8.6300 | 110,200 |
Feb 23, 2024 | 8.4500 | 8.8040 | 8.2500 | 8.4700 | 8.4700 | 336,800 |
Feb 22, 2024 | 9.4500 | 9.5020 | 8.5000 | 8.6000 | 8.6000 | 298,600 |
Feb 21, 2024 | 9.2900 | 9.8490 | 9.2500 | 9.4600 | 9.4600 | 216,600 |
Feb 20, 2024 | 9.9400 | 9.9400 | 9.1100 | 9.2900 | 9.2900 | 243,100 |
Related Tickers
NPCE NeuroPace, Inc.
13.45
+0.07%
SRTS Sensus Healthcare, Inc.
5.64
-3.43%
XTNT Xtant Medical Holdings, Inc.
0.6000
+6.08%
RBOT Vicarious Surgical Inc.
15.91
+1.31%
TELA TELA Bio, Inc.
2.9500
+10.90%
VREX Varex Imaging Corporation
12.90
-4.52%
DHAI DIH Holding US, Inc.
0.5450
-13.90%
CBLL CeriBell, Inc.
22.08
+0.50%
ICAD iCAD, Inc.
2.9700
+1.37%
LBLTF Lattice Biologics Ltd.
0.0001
0.00%