Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
4.6600
-0.7000
(-13.06%)
At close: March 10 at 4:00:01 PM EDT
4.8900
+0.23
+(4.94%)
After hours: March 10 at 7:43:30 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 |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 5.3100 | 5.3100 | 4.6000 | 4.6600 | 4.6600 | 31,000 |
| Mar 7, 2025 | 5.6800 | 5.6800 | 5.3100 | 5.3600 | 5.3600 | 71,700 |
| Mar 6, 2025 | 5.6500 | 5.6700 | 5.5000 | 5.6600 | 5.6600 | 59,300 |
| Mar 5, 2025 | 5.8010 | 5.8300 | 5.6800 | 5.7500 | 5.7500 | 8,200 |
| Mar 4, 2025 | 5.6000 | 5.7800 | 5.5000 | 5.7000 | 5.7000 | 40,600 |
| Mar 3, 2025 | 5.7400 | 5.7600 | 5.5500 | 5.6500 | 5.6500 | 30,700 |
| Feb 28, 2025 | 5.6510 | 5.7900 | 5.5000 | 5.7600 | 5.7600 | 54,200 |
| Feb 27, 2025 | 5.2710 | 5.8000 | 5.2710 | 5.6700 | 5.6700 | 27,300 |
| Feb 26, 2025 | 5.6200 | 5.6200 | 5.4400 | 5.5500 | 5.5500 | 19,800 |
| Feb 25, 2025 | 5.6000 | 5.6000 | 5.1340 | 5.5200 | 5.5200 | 101,800 |
| Feb 24, 2025 | 5.8500 | 5.8500 | 5.5000 | 5.5100 | 5.5100 | 42,000 |
| Feb 21, 2025 | 5.7800 | 5.8500 | 5.5300 | 5.7700 | 5.7700 | 74,000 |
| Feb 20, 2025 | 5.8000 | 5.8000 | 5.6400 | 5.7200 | 5.7200 | 31,500 |
| Feb 19, 2025 | 5.6700 | 5.8200 | 5.6600 | 5.7200 | 5.7200 | 24,000 |
| Feb 18, 2025 | 5.5800 | 5.7850 | 5.5300 | 5.6900 | 5.6900 | 41,800 |
| Feb 14, 2025 | 5.5300 | 5.7600 | 5.5300 | 5.6500 | 5.6500 | 19,300 |
| Feb 13, 2025 | 5.6100 | 5.6830 | 5.5200 | 5.5300 | 5.5300 | 11,900 |
| Feb 12, 2025 | 5.5000 | 5.7000 | 5.4000 | 5.6100 | 5.6100 | 30,700 |
| Feb 11, 2025 | 5.6100 | 5.6600 | 5.4800 | 5.5900 | 5.5900 | 38,800 |
| Feb 10, 2025 | 5.5700 | 5.6700 | 5.5000 | 5.5800 | 5.5800 | 22,100 |
| Feb 7, 2025 | 5.4100 | 5.6500 | 5.3600 | 5.5700 | 5.5700 | 85,200 |
| Feb 6, 2025 | 5.3200 | 5.4500 | 5.2200 | 5.3800 | 5.3800 | 18,600 |
| Feb 5, 2025 | 5.3600 | 5.6500 | 5.1100 | 5.3300 | 5.3300 | 24,800 |
| Feb 4, 2025 | 5.4800 | 5.4800 | 5.2700 | 5.3500 | 5.3500 | 39,600 |
| Feb 3, 2025 | 5.3200 | 5.4100 | 5.2000 | 5.3300 | 5.3300 | 48,000 |
| Jan 31, 2025 | 5.1200 | 5.3200 | 5.1100 | 5.1100 | 5.1100 | 61,300 |
| Jan 30, 2025 | 5.1500 | 5.3300 | 5.0300 | 5.1100 | 5.1100 | 70,000 |
| Jan 29, 2025 | 5.0800 | 5.0800 | 4.8000 | 4.8900 | 4.8900 | 20,900 |
| Jan 28, 2025 | 5.1750 | 5.3500 | 4.9400 | 4.9700 | 4.9700 | 43,500 |
| Jan 27, 2025 | 4.9900 | 5.7000 | 4.9000 | 5.3000 | 5.3000 | 88,200 |
| Jan 24, 2025 | 5.1600 | 5.2300 | 5.0130 | 5.1800 | 5.1800 | 14,300 |
| Jan 23, 2025 | 5.1500 | 5.2500 | 4.9130 | 5.1600 | 5.1600 | 20,700 |
| Jan 22, 2025 | 5.1500 | 5.1500 | 4.9000 | 4.9000 | 4.9000 | 11,600 |
| Jan 21, 2025 | 4.9600 | 5.0110 | 4.7800 | 4.8600 | 4.8600 | 14,700 |
| Jan 17, 2025 | 4.9530 | 4.9700 | 4.6460 | 4.9300 | 4.9300 | 6,900 |
| Jan 16, 2025 | 4.8900 | 4.8900 | 4.5300 | 4.8300 | 4.8300 | 12,000 |
| Jan 15, 2025 | 4.9200 | 4.9200 | 4.6200 | 4.8000 | 4.8000 | 5,200 |
| Jan 14, 2025 | 4.8320 | 4.9050 | 4.6150 | 4.6900 | 4.6900 | 11,100 |
| Jan 13, 2025 | 4.8300 | 5.1600 | 4.8300 | 4.9000 | 4.9000 | 26,400 |
| Jan 10, 2025 | 4.8700 | 5.3200 | 4.8700 | 5.1600 | 5.1600 | 41,900 |
| Jan 8, 2025 | 5.1900 | 5.1900 | 4.7200 | 4.7800 | 4.7800 | 27,600 |
| Jan 7, 2025 | 5.0180 | 5.1800 | 4.8900 | 5.1500 | 5.1500 | 36,800 |
| Jan 6, 2025 | 5.0960 | 5.1400 | 4.9900 | 5.0400 | 5.0400 | 12,400 |
| Jan 3, 2025 | 5.0000 | 5.1400 | 5.0000 | 5.0200 | 5.0200 | 22,000 |
| Jan 2, 2025 | 4.9600 | 5.1800 | 4.9600 | 4.9800 | 4.9800 | 15,000 |
| Dec 31, 2024 | 5.1000 | 5.1000 | 4.9400 | 5.0100 | 5.0100 | 23,700 |
| Dec 30, 2024 | 4.9850 | 5.0400 | 4.8500 | 4.9600 | 4.9600 | 53,100 |
| Dec 27, 2024 | 4.9000 | 5.1000 | 4.7700 | 4.8400 | 4.8400 | 57,100 |
| Dec 26, 2024 | 4.8400 | 5.4300 | 4.8000 | 4.9900 | 4.9900 | 118,600 |
| Dec 24, 2024 | 4.3500 | 4.7500 | 4.1420 | 4.7500 | 4.7500 | 23,500 |
| Dec 23, 2024 | 4.0700 | 4.1300 | 4.0200 | 4.1300 | 4.1300 | 22,400 |
| Dec 20, 2024 | 3.7500 | 4.1000 | 3.6800 | 4.0500 | 4.0500 | 88,300 |
| Dec 19, 2024 | 3.8500 | 3.9500 | 3.6000 | 3.6000 | 3.6000 | 40,000 |
| Dec 18, 2024 | 3.9380 | 3.9600 | 3.7600 | 3.7600 | 3.7600 | 18,400 |
| Dec 17, 2024 | 4.0300 | 4.0300 | 3.7600 | 3.8100 | 3.8100 | 16,100 |
| Dec 16, 2024 | 4.1610 | 4.1700 | 3.8400 | 3.8800 | 3.8800 | 30,900 |
| Dec 13, 2024 | 3.8700 | 4.0000 | 3.8700 | 3.9100 | 3.9100 | 19,800 |
| Dec 12, 2024 | 3.9790 | 4.0400 | 3.7500 | 3.9700 | 3.9700 | 34,500 |
| Dec 11, 2024 | 3.9000 | 3.9400 | 3.7410 | 3.8500 | 3.8500 | 38,200 |
| Dec 10, 2024 | 3.9400 | 4.1700 | 3.5000 | 3.8500 | 3.8500 | 54,100 |
| Dec 9, 2024 | 4.6400 | 4.6400 | 3.9900 | 4.1800 | 4.1800 | 62,100 |
| Dec 6, 2024 | 4.1300 | 4.8000 | 4.1100 | 4.7300 | 4.7300 | 55,000 |
| Dec 5, 2024 | 4.0000 | 4.2500 | 3.9300 | 4.1500 | 4.1500 | 23,900 |
| Dec 4, 2024 | 4.2000 | 4.2100 | 3.7800 | 4.1200 | 4.1200 | 85,300 |
| Dec 3, 2024 | 4.2900 | 4.2900 | 4.0400 | 4.2000 | 4.2000 | 26,100 |
| Dec 2, 2024 | 4.5100 | 4.5200 | 4.1370 | 4.2400 | 4.2400 | 94,900 |
| Nov 29, 2024 | 4.3400 | 4.6200 | 4.3400 | 4.5600 | 4.5600 | 12,200 |
| Nov 27, 2024 | 4.3600 | 4.3600 | 4.1480 | 4.2500 | 4.2500 | 234,500 |
| Nov 26, 2024 | 4.1000 | 4.3200 | 4.1000 | 4.3200 | 4.3200 | 46,500 |
| Nov 25, 2024 | 4.6500 | 4.6500 | 4.0600 | 4.0700 | 4.0700 | 68,500 |
| Nov 22, 2024 | 4.4400 | 4.6500 | 4.3300 | 4.5300 | 4.5300 | 38,200 |
| Nov 21, 2024 | 4.2200 | 4.5000 | 4.1900 | 4.4300 | 4.4300 | 26,400 |
| Nov 20, 2024 | 4.1700 | 4.2980 | 3.9000 | 4.0700 | 4.0700 | 14,200 |
| Nov 19, 2024 | 4.0000 | 4.1600 | 3.6100 | 4.1200 | 4.1200 | 78,100 |
| Nov 18, 2024 | 4.0920 | 4.0920 | 3.6100 | 3.6700 | 3.6700 | 43,700 |
| Nov 15, 2024 | 3.8200 | 4.2000 | 3.8200 | 3.9300 | 3.9300 | 27,000 |
| Nov 14, 2024 | 4.6000 | 4.6550 | 3.7400 | 4.0100 | 4.0100 | 67,000 |
| Nov 13, 2024 | 4.4800 | 4.5000 | 4.2900 | 4.5000 | 4.5000 | 15,100 |
| Nov 12, 2024 | 4.5000 | 4.6500 | 4.3100 | 4.4600 | 4.4600 | 67,300 |
| Nov 11, 2024 | 4.3100 | 4.5500 | 4.3000 | 4.4800 | 4.4800 | 30,400 |
| Nov 8, 2024 | 4.3000 | 4.3340 | 4.1550 | 4.2300 | 4.2300 | 30,900 |
| Nov 7, 2024 | 4.0700 | 4.2000 | 3.8700 | 4.1800 | 4.1800 | 15,300 |
| Nov 6, 2024 | 3.8100 | 4.1600 | 3.8100 | 4.1600 | 4.1600 | 13,700 |
| Nov 5, 2024 | 4.0000 | 4.1000 | 4.0000 | 4.0000 | 4.0000 | 19,900 |
| Nov 4, 2024 | 4.0700 | 4.0700 | 3.7760 | 3.9800 | 3.9800 | 21,300 |
| Nov 1, 2024 | 3.8900 | 4.0800 | 3.8270 | 4.0100 | 4.0100 | 4,900 |
| Oct 31, 2024 | 3.9100 | 4.0500 | 3.8350 | 3.9700 | 3.9700 | 59,100 |
| Oct 30, 2024 | 3.9600 | 4.0000 | 3.8500 | 3.9800 | 3.9800 | 31,800 |
| Oct 29, 2024 | 3.9300 | 4.0000 | 3.8650 | 4.0000 | 4.0000 | 20,100 |
| Oct 28, 2024 | 4.0500 | 4.1880 | 3.8900 | 3.9900 | 3.9900 | 32,200 |
| Oct 25, 2024 | 4.2200 | 4.2200 | 4.0350 | 4.0700 | 4.0700 | 8,500 |
| Oct 24, 2024 | 4.1900 | 4.1900 | 3.9700 | 4.1100 | 4.1100 | 18,700 |
| Oct 23, 2024 | 4.1950 | 4.1950 | 4.0000 | 4.0300 | 4.0300 | 3,200 |
| Oct 22, 2024 | 4.1500 | 4.3400 | 4.0700 | 4.1200 | 4.1200 | 11,900 |
| Oct 21, 2024 | 4.1700 | 4.2500 | 4.1700 | 4.2500 | 4.2500 | 2,000 |
| Oct 18, 2024 | 4.3000 | 4.5390 | 4.1800 | 4.1900 | 4.1900 | 7,200 |
| Oct 17, 2024 | 4.4900 | 4.5100 | 4.2200 | 4.2500 | 4.2500 | 46,900 |
| Oct 16, 2024 | 4.1600 | 4.5800 | 4.1600 | 4.4900 | 4.4900 | 9,400 |
| Oct 15, 2024 | 4.5050 | 4.5900 | 4.3100 | 4.4600 | 4.4600 | 6,000 |
| Oct 14, 2024 | 4.1870 | 4.5800 | 4.1870 | 4.3400 | 4.3400 | 41,100 |
| Oct 11, 2024 | 4.3900 | 4.4090 | 4.0800 | 4.2400 | 4.2400 | 34,900 |
| Oct 10, 2024 | 4.2600 | 4.3980 | 4.2300 | 4.2400 | 4.2400 | 18,400 |
| Oct 9, 2024 | 4.3500 | 4.4400 | 4.2100 | 4.2600 | 4.2600 | 32,200 |
| Oct 8, 2024 | 4.4400 | 4.6550 | 4.4070 | 4.4200 | 4.4200 | 22,700 |
| Oct 7, 2024 | 4.5000 | 4.5300 | 4.3000 | 4.4400 | 4.4400 | 15,500 |
| Oct 4, 2024 | 4.4500 | 4.8200 | 4.2800 | 4.5500 | 4.5500 | 16,500 |
| Oct 3, 2024 | 4.3310 | 4.4300 | 4.2650 | 4.3100 | 4.3100 | 28,000 |
| Oct 2, 2024 | 4.5680 | 4.5700 | 4.2700 | 4.4500 | 4.4500 | 11,200 |
| Oct 1, 2024 | 4.6100 | 4.6900 | 4.2700 | 4.3200 | 4.3200 | 46,000 |
| Sep 30, 2024 | 4.4700 | 4.8250 | 4.1800 | 4.6100 | 4.6100 | 66,800 |
| Sep 27, 2024 | 4.3100 | 4.6490 | 4.3100 | 4.4500 | 4.4500 | 39,800 |
| Sep 26, 2024 | 4.0500 | 4.1700 | 3.9700 | 4.1700 | 4.1700 | 18,600 |
| Sep 25, 2024 | 4.0800 | 4.3300 | 4.0100 | 4.0100 | 4.0100 | 33,400 |
| Sep 24, 2024 | 4.2100 | 4.3450 | 4.0500 | 4.0500 | 4.0500 | 44,400 |
| Sep 23, 2024 | 4.3800 | 4.7500 | 4.0800 | 4.1800 | 4.1800 | 23,300 |
| Sep 20, 2024 | 4.6300 | 5.1500 | 4.4300 | 4.4800 | 4.4800 | 190,300 |
| Sep 19, 2024 | 4.6750 | 4.8700 | 4.5600 | 4.5900 | 4.5900 | 30,200 |
| Sep 18, 2024 | 4.6600 | 4.9700 | 4.6200 | 4.6200 | 4.6200 | 41,800 |
| Sep 17, 2024 | 4.6900 | 5.0800 | 4.5400 | 4.6600 | 4.6600 | 149,400 |
| Sep 16, 2024 | 4.7300 | 4.7900 | 4.6430 | 4.6700 | 4.6700 | 50,800 |
| Sep 13, 2024 | 5.2600 | 5.2800 | 4.4250 | 4.5200 | 4.5200 | 168,700 |
| Sep 12, 2024 | 4.8900 | 5.3200 | 4.8900 | 5.1400 | 5.1400 | 27,100 |
| Sep 11, 2024 | 4.9200 | 5.0100 | 4.9000 | 5.0100 | 5.0100 | 25,500 |
| Sep 10, 2024 | 4.9900 | 4.9900 | 4.8100 | 4.9900 | 4.9900 | 31,200 |
| Sep 9, 2024 | 5.0000 | 5.1200 | 4.8100 | 4.9800 | 4.9800 | 142,700 |
| Sep 6, 2024 | 5.3100 | 5.3100 | 4.9600 | 5.0000 | 5.0000 | 21,100 |
| Sep 5, 2024 | 4.9300 | 5.4700 | 4.9000 | 5.2200 | 5.2200 | 173,100 |
| Sep 4, 2024 | 4.8200 | 5.0100 | 4.8000 | 5.0100 | 5.0100 | 12,800 |
| Sep 3, 2024 | 5.1100 | 5.2000 | 4.9400 | 4.9800 | 4.9800 | 97,900 |
| Aug 30, 2024 | 5.2500 | 5.3300 | 5.1000 | 5.2500 | 5.2500 | 34,200 |
| Aug 29, 2024 | 4.9500 | 5.2400 | 4.9500 | 5.2400 | 5.2400 | 12,000 |
| Aug 28, 2024 | 5.4300 | 5.6550 | 4.9000 | 4.9900 | 4.9900 | 128,500 |
| Aug 27, 2024 | 5.6100 | 5.7500 | 5.3500 | 5.3700 | 5.3700 | 154,900 |
| Aug 26, 2024 | 5.6700 | 5.7800 | 5.6000 | 5.7800 | 5.7800 | 120,700 |
| Aug 23, 2024 | 5.6100 | 5.6900 | 5.6000 | 5.6150 | 5.6150 | 35,000 |
| Aug 22, 2024 | 5.4600 | 5.5900 | 5.2800 | 5.5900 | 5.5900 | 22,500 |
| Aug 21, 2024 | 5.4300 | 5.5400 | 5.1100 | 5.5400 | 5.5400 | 29,100 |
| Aug 20, 2024 | 5.7900 | 5.9890 | 5.4100 | 5.5800 | 5.5800 | 17,600 |
| Aug 19, 2024 | 5.4800 | 5.7500 | 5.4500 | 5.6950 | 5.6950 | 261,400 |
| Aug 16, 2024 | 5.8400 | 6.0300 | 5.6830 | 5.7500 | 5.7500 | 20,200 |
| Aug 15, 2024 | 5.6800 | 6.0000 | 5.5000 | 5.8900 | 5.8900 | 39,400 |
| Aug 14, 2024 | 5.6600 | 6.0400 | 5.6600 | 5.8530 | 5.8530 | 64,100 |
| Aug 13, 2024 | 5.7800 | 5.8800 | 5.5600 | 5.7500 | 5.7500 | 21,900 |
| Aug 12, 2024 | 5.6500 | 5.8500 | 5.6500 | 5.8400 | 5.8400 | 6,700 |
| Aug 9, 2024 | 5.6600 | 5.8300 | 5.6500 | 5.6600 | 5.6600 | 7,900 |
| Aug 8, 2024 | 5.8200 | 5.8200 | 5.6500 | 5.6700 | 5.6700 | 23,500 |
| Aug 7, 2024 | 5.6900 | 5.8700 | 5.6900 | 5.7100 | 5.7100 | 1,500 |
| Aug 6, 2024 | 5.7000 | 5.8300 | 5.5500 | 5.8300 | 5.8300 | 21,000 |
| Aug 5, 2024 | 5.6500 | 5.7900 | 5.5550 | 5.7700 | 5.7700 | 46,300 |
| Aug 2, 2024 | 5.6000 | 5.7100 | 5.5400 | 5.5400 | 5.5400 | 38,200 |
| Aug 1, 2024 | 5.6800 | 5.8000 | 5.6500 | 5.8000 | 5.8000 | 40,100 |
| Jul 31, 2024 | 5.6330 | 5.8590 | 5.6330 | 5.7000 | 5.7000 | 97,800 |
| Jul 30, 2024 | 5.7000 | 5.7750 | 5.6000 | 5.7600 | 5.7600 | 32,900 |
| Jul 29, 2024 | 5.7900 | 5.7900 | 5.6700 | 5.7000 | 5.7000 | 10,100 |
| Jul 26, 2024 | 5.6800 | 5.7900 | 5.6700 | 5.7000 | 5.7000 | 5,700 |
| Jul 25, 2024 | 5.7900 | 5.7900 | 5.6200 | 5.6200 | 5.6200 | 6,200 |
| Jul 24, 2024 | 5.6500 | 5.7250 | 5.6500 | 5.6700 | 5.6700 | 7,800 |
| Jul 23, 2024 | 5.8800 | 5.8800 | 5.6600 | 5.6950 | 5.6950 | 6,300 |
| Jul 22, 2024 | 5.5000 | 5.7300 | 5.5000 | 5.7300 | 5.7300 | 11,600 |
| Jul 19, 2024 | 5.5500 | 5.6200 | 5.5500 | 5.5500 | 5.5500 | 4,200 |
| Jul 18, 2024 | 5.8500 | 5.8500 | 5.5500 | 5.5500 | 5.5500 | 7,600 |
| Jul 17, 2024 | 5.3900 | 5.6900 | 5.3500 | 5.6900 | 5.6900 | 15,300 |
| Jul 16, 2024 | 5.2300 | 5.7400 | 5.2090 | 5.4020 | 5.4020 | 12,200 |
| Jul 15, 2024 | 5.2400 | 5.7600 | 5.1940 | 5.2120 | 5.2120 | 17,800 |
| Jul 12, 2024 | 5.4800 | 5.5350 | 5.1200 | 5.4000 | 5.4000 | 25,600 |
| Jul 11, 2024 | 5.2400 | 5.5700 | 5.2400 | 5.3600 | 5.3600 | 13,400 |
| Jul 10, 2024 | 5.4700 | 5.7000 | 5.2400 | 5.3100 | 5.3100 | 9,800 |
| Jul 9, 2024 | 5.5300 | 5.5600 | 5.4200 | 5.4500 | 5.4500 | 24,100 |
| Jul 8, 2024 | 5.8800 | 5.9150 | 5.4000 | 5.6500 | 5.6500 | 43,100 |
| Jul 5, 2024 | 5.7900 | 5.8100 | 5.5700 | 5.8100 | 5.8100 | 18,100 |
| Jul 3, 2024 | 5.0000 | 5.6100 | 4.8400 | 5.5400 | 5.5400 | 21,500 |
| Jul 2, 2024 | 5.2200 | 5.2400 | 5.0600 | 5.0600 | 5.0600 | 114,400 |
| Jul 1, 2024 | 5.6450 | 5.7600 | 5.2000 | 5.3300 | 5.3300 | 19,500 |
| Jun 28, 2024 | 5.6900 | 5.6900 | 5.5200 | 5.5200 | 5.5200 | 45,700 |
| Jun 27, 2024 | 5.9000 | 6.0000 | 5.5700 | 5.7600 | 5.7600 | 16,800 |
| Jun 26, 2024 | 5.6700 | 5.7100 | 5.5200 | 5.6500 | 5.6500 | 24,300 |
| Jun 25, 2024 | 5.7000 | 5.8100 | 5.5100 | 5.5700 | 5.5700 | 30,600 |
| Jun 24, 2024 | 5.6300 | 5.9670 | 5.6300 | 5.8200 | 5.8200 | 33,400 |
| Jun 21, 2024 | 5.6100 | 6.0800 | 5.6100 | 5.6900 | 5.6900 | 33,500 |
| Jun 20, 2024 | 5.6100 | 5.8900 | 5.6100 | 5.6800 | 5.6800 | 46,600 |
| Jun 18, 2024 | 5.9100 | 5.9100 | 5.6700 | 5.7200 | 5.7200 | 39,000 |
| Jun 17, 2024 | 5.6800 | 6.1400 | 5.6800 | 5.9200 | 5.9200 | 24,500 |
| Jun 14, 2024 | 5.8300 | 6.1800 | 5.7700 | 5.7700 | 5.7700 | 23,700 |
| Jun 13, 2024 | 6.1600 | 6.1600 | 5.7100 | 5.8300 | 5.8300 | 29,100 |
| Jun 12, 2024 | 5.9500 | 6.1550 | 5.7800 | 6.0300 | 6.0300 | 47,400 |
| Jun 11, 2024 | 6.0600 | 6.2370 | 5.8880 | 5.9600 | 5.9600 | 24,200 |
| Jun 10, 2024 | 6.6200 | 6.6200 | 6.0650 | 6.1600 | 6.1600 | 31,200 |
| Jun 7, 2024 | 7.0100 | 7.1900 | 6.0000 | 6.5100 | 6.5100 | 47,400 |
| Jun 6, 2024 | 7.0600 | 7.1240 | 6.5000 | 6.9200 | 6.9200 | 61,600 |
| Jun 5, 2024 | 7.1500 | 7.2830 | 7.0100 | 7.1600 | 7.1600 | 18,600 |
| Jun 4, 2024 | 7.3700 | 7.4800 | 7.1200 | 7.3600 | 7.3600 | 36,500 |
| Jun 3, 2024 | 7.2500 | 7.5500 | 7.0500 | 7.4900 | 7.4900 | 24,800 |
| May 31, 2024 | 7.6150 | 7.6150 | 7.0950 | 7.1600 | 7.1600 | 32,000 |
| May 30, 2024 | 7.5500 | 7.7500 | 7.2150 | 7.4400 | 7.4400 | 63,600 |
| May 29, 2024 | 7.7100 | 7.9000 | 7.5000 | 7.5000 | 7.5000 | 29,100 |
| May 28, 2024 | 7.7800 | 7.9000 | 7.5700 | 7.9000 | 7.9000 | 105,600 |
| May 24, 2024 | 9.0000 | 9.0000 | 6.8000 | 7.5600 | 7.5600 | 353,100 |
| May 23, 2024 | 9.5010 | 9.8500 | 9.0900 | 9.5400 | 9.5400 | 11,500 |
| May 22, 2024 | 9.9500 | 9.9500 | 9.6100 | 9.6800 | 9.6800 | 5,200 |
| May 21, 2024 | 10.1000 | 10.1000 | 9.8100 | 9.9700 | 9.9700 | 3,000 |
| May 20, 2024 | 9.6900 | 10.1700 | 9.6900 | 10.1500 | 10.1500 | 13,400 |
| May 17, 2024 | 9.7600 | 9.8900 | 9.5200 | 9.8500 | 9.8500 | 5,100 |
| May 16, 2024 | 9.5000 | 9.8340 | 9.3000 | 9.7000 | 9.7000 | 23,600 |
| May 15, 2024 | 9.9500 | 10.0700 | 9.3000 | 9.3900 | 9.3900 | 37,700 |
| May 14, 2024 | 10.2400 | 10.2400 | 9.9000 | 10.1500 | 10.1500 | 14,600 |
| May 13, 2024 | 9.8650 | 10.2400 | 9.8650 | 10.2400 | 10.2400 | 12,400 |
| May 10, 2024 | 9.9500 | 10.0690 | 9.6650 | 9.8300 | 9.8300 | 13,900 |
| May 9, 2024 | 9.7160 | 9.9600 | 9.6650 | 9.8000 | 9.8000 | 8,200 |
| May 8, 2024 | 9.7350 | 9.9900 | 9.3100 | 9.6600 | 9.6600 | 5,800 |
| May 7, 2024 | 9.6800 | 10.1000 | 9.6700 | 9.7100 | 9.7100 | 23,100 |
| May 6, 2024 | 9.8000 | 10.0500 | 9.5950 | 9.6200 | 9.6200 | 18,200 |
| May 3, 2024 | 9.3500 | 9.7600 | 9.3500 | 9.6200 | 9.6200 | 24,400 |
| May 2, 2024 | 9.3100 | 9.5450 | 9.3100 | 9.3400 | 9.3400 | 17,800 |
| May 1, 2024 | 9.4900 | 9.6900 | 9.3100 | 9.3100 | 9.3100 | 27,300 |
| Apr 30, 2024 | 9.4500 | 9.6000 | 9.3100 | 9.3100 | 9.3100 | 13,200 |
| Apr 29, 2024 | 9.3500 | 9.5560 | 9.1100 | 9.3650 | 9.3650 | 145,800 |
| Apr 26, 2024 | 9.7500 | 9.8180 | 9.3000 | 9.3500 | 9.3500 | 205,800 |
| Apr 25, 2024 | 9.9300 | 10.2200 | 9.3800 | 9.9300 | 9.9300 | 345,500 |
| Apr 24, 2024 | 10.2400 | 10.2400 | 9.6900 | 10.2400 | 10.2400 | 15,600 |
| Apr 23, 2024 | 10.0000 | 10.2000 | 9.8200 | 10.2000 | 10.2000 | 47,500 |
| Apr 22, 2024 | 10.0500 | 10.1900 | 9.8000 | 9.8400 | 9.8400 | 10,600 |
| Apr 19, 2024 | 9.4900 | 9.9500 | 9.4600 | 9.4900 | 9.4900 | 8,500 |
| Apr 18, 2024 | 9.6350 | 9.9900 | 9.4200 | 9.8300 | 9.8300 | 12,800 |
| Apr 17, 2024 | 9.6500 | 9.9000 | 9.4600 | 9.7200 | 9.7200 | 9,300 |
| Apr 16, 2024 | 9.4100 | 9.8300 | 9.3900 | 9.6200 | 9.6200 | 20,300 |
| Apr 15, 2024 | 9.7180 | 9.8800 | 9.3300 | 9.5000 | 9.5000 | 13,300 |
| Apr 12, 2024 | 10.0500 | 10.0500 | 9.3100 | 9.4300 | 9.4300 | 43,200 |
| Apr 11, 2024 | 9.8550 | 10.1400 | 9.6600 | 9.7300 | 9.7300 | 34,300 |
| Apr 10, 2024 | 9.9900 | 10.3200 | 9.5800 | 9.7000 | 9.7000 | 19,700 |
| Apr 9, 2024 | 10.0000 | 10.0000 | 9.6000 | 9.8000 | 9.8000 | 40,500 |
| Apr 8, 2024 | 9.6000 | 10.4200 | 9.6000 | 10.1600 | 10.1600 | 28,400 |
| Apr 5, 2024 | 9.8000 | 9.8000 | 9.6140 | 9.8000 | 9.8000 | 16,600 |
| Apr 4, 2024 | 9.8000 | 9.8000 | 9.5800 | 9.8000 | 9.8000 | 19,400 |
| Apr 3, 2024 | 9.5000 | 9.9400 | 9.5000 | 9.7800 | 9.7800 | 19,500 |
| Apr 2, 2024 | 10.2000 | 10.2000 | 9.3900 | 9.8000 | 9.8000 | 25,900 |
| Apr 1, 2024 | 9.7900 | 10.2500 | 9.5800 | 10.2500 | 10.2500 | 42,200 |
| Mar 28, 2024 | 9.4600 | 10.0000 | 9.4600 | 9.7500 | 9.7500 | 15,800 |
| Mar 27, 2024 | 9.3200 | 9.4600 | 9.3100 | 9.4400 | 9.4400 | 80,100 |
| Mar 26, 2024 | 9.3100 | 9.6220 | 9.3100 | 9.3200 | 9.3200 | 140,600 |
| Mar 25, 2024 | 10.0000 | 10.0000 | 9.3000 | 9.3200 | 9.3200 | 103,900 |
| Mar 22, 2024 | 9.6100 | 9.7900 | 9.4400 | 9.7800 | 9.7800 | 14,500 |
| Mar 21, 2024 | 9.1000 | 9.7000 | 8.8000 | 9.4700 | 9.4700 | 57,700 |
| Mar 20, 2024 | 9.0700 | 9.4150 | 8.8100 | 9.1100 | 9.1100 | 51,200 |
| Mar 19, 2024 | 9.3200 | 9.6400 | 9.0700 | 9.0700 | 9.0700 | 109,800 |
| Mar 18, 2024 | 9.6200 | 9.9900 | 9.5800 | 9.5800 | 9.5800 | 26,700 |
| Mar 15, 2024 | 9.5000 | 9.8700 | 9.3700 | 9.7300 | 9.7300 | 34,900 |
| Mar 14, 2024 | 9.3100 | 9.4550 | 9.3100 | 9.3100 | 9.3100 | 80,300 |
| Mar 13, 2024 | 9.3300 | 9.4750 | 9.3100 | 9.3100 | 9.3100 | 75,100 |
| Mar 12, 2024 | 9.9000 | 9.9000 | 9.3100 | 9.3600 | 9.3600 | 80,700 |
| Mar 11, 2024 | 9.9000 | 10.0000 | 9.7100 | 9.7100 | 9.7100 | 42,400 |
Related Tickers
SSKN STRATA Skin Sciences, Inc.
2.6700
+4.30%
SERA Sera Prognostics, Inc.
4.1400
-4.17%
NMTC NeuroOne Medical Technologies Corporation
0.9050
-7.78%
ITGR Integer Holdings Corporation
120.27
-1.39%
CTKB Cytek Biosciences, Inc.
4.3600
-3.75%
NURO NeuroMetrix, Inc.
4.3600
-0.46%
HSCS HeartSciences Inc.
2.7800
-4.47%
VNRX VolitionRx Limited
0.5800
-4.13%
PAVM PAVmed Inc.
0.6600
-3.59%
PROF Profound Medical Corp.
6.74
-1.75%