NasdaqGM - Nasdaq Real Time Price
USD
Exagen Inc. (XGN)
8.59
-0.11
(-1.26%)
At close: October 30 at 4:00:00 PM EDT
8.59
0.00
(0.00%)
After hours: October 30 at 4:00:02 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
8.58 | 8.61 | 8.28 | 8.59 | 8.59 | 393,700 |
|
Oct 29, 2026
|
8.34 | 8.88 | 8.34 | 8.70 | 8.70 | 378,300 |
|
Oct 28, 2026
|
7.80 | 8.50 | 7.72 | 8.40 | 8.40 | 348,400 |
|
Oct 27, 2026
|
7.57 | 7.84 | 7.46 | 7.78 | 7.78 | 180,700 |
|
Oct 26, 2026
|
7.20 | 7.59 | 7.05 | 7.47 | 7.47 | 191,400 |
|
Oct 23, 2026
|
7.43 | 7.46 | 7.17 | 7.27 | 7.27 | 222,800 |
|
Oct 22, 2026
|
7.72 | 7.82 | 7.25 | 7.48 | 7.48 | 219,100 |
|
Oct 21, 2026
|
7.46 | 8.11 | 7.44 | 7.88 | 7.88 | 285,500 |
|
Oct 20, 2026
|
7.56 | 7.61 | 7.35 | 7.41 | 7.41 | 425,000 |
|
Oct 19, 2026
|
7.72 | 8.00 | 7.39 | 7.43 | 7.43 | 471,100 |
|
Oct 16, 2026
|
8.46 | 8.55 | 7.30 | 7.72 | 7.72 | 965,800 |
|
Oct 15, 2026
|
8.34 | 8.63 | 8.17 | 8.56 | 8.56 | 393,900 |
|
Oct 14, 2026
|
8.35 | 9.22 | 8.32 | 8.42 | 8.42 | 611,800 |
|
Oct 13, 2026
|
8.18 | 8.66 | 8.13 | 8.48 | 8.48 | 470,000 |
|
Oct 12, 2026
|
8.20 | 8.49 | 8.11 | 8.25 | 8.25 | 201,100 |
|
Oct 9, 2026
|
8.17 | 8.55 | 7.98 | 8.42 | 8.42 | 251,200 |
|
Oct 8, 2026
|
8.24 | 8.25 | 7.98 | 8.17 | 8.17 | 362,300 |
|
Oct 7, 2026
|
7.98 | 8.36 | 7.89 | 8.30 | 8.30 | 234,900 |
|
Oct 6, 2026
|
8.53 | 8.70 | 8.09 | 8.19 | 8.19 | 271,800 |
|
Oct 5, 2026
|
8.41 | 8.53 | 8.02 | 8.46 | 8.46 | 291,800 |
|
Oct 2, 2026
|
7.99 | 8.20 | 7.78 | 8.17 | 8.17 | 617,300 |
|
Oct 1, 2026
|
8.13 | 8.25 | 7.81 | 7.89 | 7.89 | 401,700 |
|
Sep 30, 2026
|
8.39 | 8.41 | 8.07 | 8.13 | 8.13 | 214,200 |
|
Sep 29, 2026
|
8.55 | 8.56 | 8.24 | 8.30 | 8.30 | 217,800 |
|
Sep 28, 2026
|
8.65 | 8.69 | 8.45 | 8.48 | 8.48 | 231,000 |
|
Sep 25, 2026
|
8.82 | 8.89 | 8.60 | 8.72 | 8.72 | 282,000 |
|
Sep 24, 2026
|
8.44 | 8.86 | 8.28 | 8.74 | 8.74 | 341,400 |
|
Sep 23, 2026
|
8.77 | 8.77 | 8.25 | 8.55 | 8.55 | 383,800 |
|
Sep 22, 2026
|
8.71 | 8.88 | 8.52 | 8.74 | 8.74 | 264,400 |
|
Sep 21, 2026
|
8.59 | 8.70 | 8.36 | 8.62 | 8.62 | 361,300 |
|
Sep 18, 2026
|
7.87 | 8.42 | 7.87 | 8.41 | 8.41 | 351,700 |
|
Sep 17, 2026
|
7.89 | 8.00 | 7.65 | 7.87 | 7.87 | 195,100 |
|
Sep 16, 2026
|
7.56 | 7.94 | 7.56 | 7.78 | 7.78 | 329,500 |
|
Sep 15, 2026
|
7.32 | 7.70 | 7.32 | 7.49 | 7.49 | 221,700 |
|
Sep 14, 2026
|
6.97 | 7.38 | 6.91 | 7.35 | 7.35 | 192,600 |
|
Sep 11, 2026
|
7.10 | 7.29 | 7.00 | 7.03 | 7.03 | 476,700 |
|
Sep 10, 2026
|
7.21 | 7.34 | 6.83 | 6.97 | 6.97 | 197,500 |
|
Sep 9, 2026
|
7.31 | 7.42 | 7.18 | 7.31 | 7.31 | 149,100 |
|
Sep 8, 2026
|
7.51 | 7.53 | 7.21 | 7.30 | 7.30 | 151,900 |
|
Sep 4, 2026
|
7.40 | 7.61 | 7.38 | 7.58 | 7.58 | 138,200 |
|
Sep 3, 2026
|
7.51 | 7.65 | 7.04 | 7.54 | 7.54 | 294,000 |
|
Sep 2, 2026
|
7.19 | 7.65 | 7.18 | 7.51 | 7.51 | 244,300 |
|
Sep 1, 2026
|
7.25 | 7.44 | 7.06 | 7.12 | 7.12 | 183,900 |
|
Aug 31, 2026
|
7.33 | 7.39 | 7.04 | 7.34 | 7.34 | 350,700 |
|
Aug 28, 2026
|
7.53 | 7.78 | 7.31 | 7.39 | 7.39 | 244,000 |
|
Aug 27, 2026
|
7.59 | 7.77 | 7.47 | 7.52 | 7.52 | 161,700 |
|
Aug 26, 2026
|
7.52 | 7.96 | 7.38 | 7.67 | 7.67 | 231,400 |
|
Aug 25, 2026
|
7.68 | 7.85 | 7.58 | 7.60 | 7.60 | 197,400 |
|
Aug 24, 2026
|
7.92 | 7.92 | 7.56 | 7.65 | 7.65 | 305,400 |
|
Aug 21, 2026
|
7.83 | 7.99 | 7.62 | 7.92 | 7.92 | 251,700 |
|
Aug 20, 2026
|
7.38 | 7.85 | 7.20 | 7.78 | 7.78 | 576,000 |
|
Aug 19, 2026
|
6.70 | 7.45 | 6.70 | 7.43 | 7.43 | 471,100 |
|
Aug 18, 2026
|
6.61 | 6.77 | 6.50 | 6.59 | 6.59 | 235,700 |
|
Aug 17, 2026
|
6.62 | 6.86 | 6.56 | 6.70 | 6.70 | 739,400 |
|
Aug 14, 2026
|
6.58 | 6.70 | 6.50 | 6.66 | 6.66 | 154,200 |
|
Aug 13, 2026
|
6.64 | 6.76 | 6.49 | 6.58 | 6.58 | 321,600 |
|
Aug 12, 2026
|
6.81 | 6.81 | 6.56 | 6.59 | 6.59 | 226,900 |
|
Aug 11, 2026
|
6.60 | 6.97 | 6.59 | 6.77 | 6.77 | 305,400 |
|
Aug 10, 2026
|
6.85 | 6.93 | 6.50 | 6.64 | 6.64 | 302,100 |
|
Aug 7, 2026
|
6.68 | 6.94 | 6.48 | 6.87 | 6.87 | 431,800 |
|
Aug 6, 2026
|
6.65 | 6.76 | 6.46 | 6.59 | 6.59 | 397,600 |
|
Aug 5, 2026
|
6.58 | 7.10 | 6.39 | 6.65 | 6.65 | 1,222,500 |
|
Aug 4, 2026
|
5.75 | 6.83 | 5.74 | 6.45 | 6.45 | 2,746,000 |
|
Aug 3, 2026
|
4.54 | 4.78 | 4.54 | 4.68 | 4.68 | 212,100 |
|
Jul 31, 2026
|
4.62 | 4.72 | 4.38 | 4.53 | 4.53 | 106,500 |
|
Jul 30, 2026
|
4.40 | 4.73 | 4.40 | 4.67 | 4.67 | 98,900 |
|
Jul 29, 2026
|
4.46 | 4.66 | 4.32 | 4.35 | 4.35 | 188,600 |
|
Jul 28, 2026
|
4.35 | 4.49 | 4.09 | 4.45 | 4.45 | 270,200 |
|
Jul 27, 2026
|
4.74 | 4.89 | 4.31 | 4.40 | 4.40 | 201,700 |
|
Jul 24, 2026
|
5.00 | 5.11 | 4.65 | 4.68 | 4.68 | 187,000 |
|
Jul 23, 2026
|
4.82 | 5.04 | 4.65 | 4.95 | 4.95 | 328,300 |
|
Jul 22, 2026
|
4.87 | 5.04 | 4.80 | 4.94 | 4.94 | 163,300 |
|
Jul 21, 2026
|
4.78 | 4.99 | 4.60 | 4.86 | 4.86 | 234,400 |
|
Jul 20, 2026
|
4.42 | 4.94 | 4.42 | 4.68 | 4.68 | 513,200 |
|
Jul 17, 2026
|
4.16 | 4.45 | 4.07 | 4.39 | 4.39 | 159,900 |
|
Jul 16, 2026
|
4.30 | 4.38 | 4.16 | 4.25 | 4.25 | 166,600 |
|
Jul 15, 2026
|
4.10 | 4.39 | 4.10 | 4.30 | 4.30 | 169,500 |
|
Jul 14, 2026
|
4.13 | 4.24 | 4.05 | 4.09 | 4.09 | 349,500 |
|
Jul 13, 2026
|
4.43 | 4.43 | 4.12 | 4.14 | 4.14 | 281,300 |
|
Jul 10, 2026
|
4.63 | 4.63 | 4.33 | 4.45 | 4.45 | 95,800 |
|
Jul 9, 2026
|
4.37 | 4.62 | 4.36 | 4.62 | 4.62 | 179,700 |
|
Jul 8, 2026
|
4.74 | 4.76 | 4.35 | 4.36 | 4.36 | 489,700 |
|
Jul 7, 2026
|
4.39 | 4.85 | 4.23 | 4.80 | 4.80 | 286,100 |
|
Jul 6, 2026
|
4.54 | 4.63 | 4.36 | 4.40 | 4.40 | 145,700 |
|
Jul 2, 2026
|
4.69 | 4.76 | 4.47 | 4.54 | 4.54 | 127,800 |
|
Jul 1, 2026
|
4.65 | 4.83 | 4.57 | 4.71 | 4.71 | 83,000 |
|
Jun 30, 2026
|
4.75 | 4.85 | 4.65 | 4.65 | 4.65 | 197,200 |
|
Jun 29, 2026
|
4.62 | 4.80 | 4.57 | 4.75 | 4.75 | 151,800 |
|
Jun 26, 2026
|
4.73 | 5.01 | 4.53 | 4.58 | 4.58 | 404,600 |
|
Jun 25, 2026
|
4.66 | 4.85 | 4.60 | 4.64 | 4.64 | 182,200 |
|
Jun 24, 2026
|
4.40 | 4.56 | 4.37 | 4.52 | 4.52 | 122,200 |
|
Jun 23, 2026
|
4.31 | 4.62 | 4.31 | 4.36 | 4.36 | 104,200 |
|
Jun 22, 2026
|
4.55 | 4.67 | 4.28 | 4.42 | 4.42 | 258,600 |
|
Jun 18, 2026
|
4.36 | 4.54 | 4.23 | 4.54 | 4.54 | 304,700 |
|
Jun 17, 2026
|
4.58 | 4.74 | 4.16 | 4.25 | 4.25 | 436,500 |
|
Jun 16, 2026
|
4.61 | 4.83 | 4.49 | 4.55 | 4.55 | 234,800 |
|
Jun 15, 2026
|
4.79 | 4.85 | 4.55 | 4.57 | 4.57 | 155,000 |
|
Jun 12, 2026
|
4.46 | 4.70 | 4.46 | 4.67 | 4.67 | 145,500 |
|
Jun 11, 2026
|
4.20 | 4.49 | 4.11 | 4.48 | 4.48 | 136,400 |
|
Jun 10, 2026
|
4.32 | 4.54 | 4.18 | 4.19 | 4.19 | 166,400 |
|
Jun 9, 2026
|
4.25 | 4.50 | 4.15 | 4.31 | 4.31 | 302,000 |
|
Jun 8, 2026
|
4.43 | 4.58 | 4.19 | 4.20 | 4.20 | 257,800 |
|
Jun 5, 2026
|
4.68 | 4.68 | 4.25 | 4.29 | 4.29 | 371,200 |
|
Jun 4, 2026
|
4.46 | 4.94 | 4.40 | 4.79 | 4.79 | 245,500 |
|
Jun 3, 2026
|
4.86 | 4.94 | 4.49 | 4.54 | 4.54 | 285,300 |
|
Jun 2, 2026
|
5.30 | 5.30 | 4.82 | 4.82 | 4.82 | 601,300 |
|
Jun 1, 2026
|
5.16 | 5.55 | 5.00 | 5.35 | 5.35 | 1,102,600 |
|
May 29, 2026
|
5.06 | 5.11 | 4.83 | 4.98 | 4.98 | 349,900 |
|
May 28, 2026
|
5.10 | 5.17 | 4.80 | 5.08 | 5.08 | 456,400 |
|
May 27, 2026
|
4.61 | 5.17 | 4.57 | 5.01 | 5.01 | 1,131,300 |
|
May 26, 2026
|
4.27 | 4.69 | 4.27 | 4.62 | 4.62 | 412,300 |
|
May 22, 2026
|
4.30 | 4.33 | 4.11 | 4.26 | 4.26 | 387,100 |
|
May 21, 2026
|
3.77 | 4.29 | 3.77 | 4.27 | 4.27 | 457,500 |
|
May 20, 2026
|
3.77 | 3.84 | 3.60 | 3.83 | 3.83 | 202,200 |
|
May 19, 2026
|
3.44 | 3.84 | 3.30 | 3.73 | 3.73 | 522,000 |
|
May 18, 2026
|
3.62 | 3.73 | 3.40 | 3.49 | 3.49 | 342,500 |
|
May 15, 2026
|
3.75 | 3.85 | 3.61 | 3.64 | 3.64 | 291,300 |
|
May 14, 2026
|
3.47 | 3.87 | 3.35 | 3.85 | 3.85 | 384,600 |
|
May 13, 2026
|
3.72 | 3.74 | 3.43 | 3.47 | 3.47 | 297,600 |
|
May 12, 2026
|
4.06 | 4.06 | 3.49 | 3.71 | 3.71 | 878,200 |
|
May 11, 2026
|
3.36 | 4.13 | 3.08 | 3.98 | 3.98 | 6,242,900 |
|
May 8, 2026
|
2.95 | 2.99 | 2.82 | 2.95 | 2.95 | 211,900 |
|
May 7, 2026
|
3.10 | 3.13 | 2.90 | 2.94 | 2.94 | 255,700 |
|
May 6, 2026
|
3.16 | 3.18 | 3.02 | 3.09 | 3.09 | 251,500 |
|
May 5, 2026
|
3.14 | 3.25 | 3.03 | 3.09 | 3.09 | 249,300 |
|
May 4, 2026
|
3.04 | 3.13 | 3.01 | 3.10 | 3.10 | 249,500 |
|
May 1, 2026
|
2.92 | 3.15 | 2.86 | 3.06 | 3.06 | 395,500 |
|
Apr 30, 2026
|
2.76 | 2.93 | 2.73 | 2.90 | 2.90 | 309,000 |
|
Apr 29, 2026
|
2.73 | 2.82 | 2.65 | 2.76 | 2.76 | 291,500 |
|
Apr 28, 2026
|
2.74 | 2.82 | 2.66 | 2.73 | 2.73 | 92,800 |
|
Apr 27, 2026
|
2.69 | 2.83 | 2.69 | 2.74 | 2.74 | 225,200 |
|
Apr 24, 2026
|
2.68 | 2.74 | 2.62 | 2.70 | 2.70 | 85,900 |
|
Apr 23, 2026
|
2.84 | 2.88 | 2.66 | 2.68 | 2.68 | 186,300 |
|
Apr 22, 2026
|
2.91 | 2.92 | 2.71 | 2.87 | 2.87 | 154,500 |
|
Apr 21, 2026
|
3.00 | 3.07 | 2.91 | 2.91 | 2.91 | 140,400 |
|
Apr 20, 2026
|
3.08 | 3.10 | 2.94 | 2.99 | 2.99 | 210,400 |
|
Apr 17, 2026
|
3.06 | 3.24 | 3.06 | 3.08 | 3.08 | 223,500 |
|
Apr 16, 2026
|
3.11 | 3.13 | 2.98 | 3.05 | 3.05 | 159,100 |
|
Apr 15, 2026
|
3.05 | 3.18 | 2.99 | 3.07 | 3.07 | 220,000 |
|
Apr 14, 2026
|
3.00 | 3.10 | 2.97 | 3.04 | 3.04 | 257,400 |
|
Apr 13, 2026
|
3.03 | 3.08 | 2.94 | 2.97 | 2.97 | 139,800 |
|
Apr 10, 2026
|
3.10 | 3.29 | 3.02 | 3.03 | 3.03 | 370,200 |
|
Apr 9, 2026
|
3.08 | 3.19 | 3.02 | 3.09 | 3.09 | 242,000 |
|
Apr 8, 2026
|
3.08 | 3.15 | 2.96 | 3.08 | 3.08 | 148,600 |
|
Apr 7, 2026
|
3.07 | 3.09 | 2.95 | 3.00 | 3.00 | 127,600 |
|
Apr 6, 2026
|
3.07 | 3.25 | 3.07 | 3.08 | 3.08 | 162,100 |
|
Apr 2, 2026
|
2.93 | 3.09 | 2.91 | 3.06 | 3.06 | 105,500 |
|
Apr 1, 2026
|
3.02 | 3.12 | 2.96 | 3.01 | 3.01 | 187,600 |
|
Mar 31, 2026
|
2.69 | 3.03 | 2.65 | 3.00 | 3.00 | 189,600 |
|
Mar 30, 2026
|
2.69 | 2.78 | 2.59 | 2.65 | 2.65 | 140,800 |
|
Mar 27, 2026
|
2.77 | 2.78 | 2.63 | 2.68 | 2.68 | 269,600 |
|
Mar 26, 2026
|
2.84 | 2.94 | 2.75 | 2.79 | 2.79 | 108,100 |
|
Mar 25, 2026
|
2.79 | 2.96 | 2.79 | 2.88 | 2.88 | 144,200 |
|
Mar 24, 2026
|
2.83 | 2.88 | 2.65 | 2.74 | 2.74 | 339,200 |
|
Mar 23, 2026
|
2.85 | 2.93 | 2.81 | 2.85 | 2.85 | 215,100 |
|
Mar 20, 2026
|
2.96 | 3.20 | 2.75 | 2.78 | 2.78 | 382,100 |
|
Mar 19, 2026
|
2.97 | 3.06 | 2.88 | 2.97 | 2.97 | 488,200 |
|
Mar 18, 2026
|
3.14 | 3.17 | 3.00 | 3.02 | 3.02 | 306,700 |
|
Mar 17, 2026
|
3.16 | 3.29 | 3.13 | 3.17 | 3.17 | 383,200 |
|
Mar 16, 2026
|
3.07 | 3.23 | 3.07 | 3.16 | 3.16 | 186,700 |
|
Mar 13, 2026
|
3.16 | 3.20 | 3.02 | 3.07 | 3.07 | 154,700 |
|
Mar 12, 2026
|
3.05 | 3.16 | 2.96 | 3.16 | 3.16 | 254,900 |
|
Mar 11, 2026
|
3.17 | 3.26 | 3.05 | 3.11 | 3.11 | 413,600 |
|
Mar 10, 2026
|
3.40 | 3.79 | 2.91 | 3.25 | 3.25 | 926,100 |
|
Mar 9, 2026
|
3.24 | 3.40 | 3.24 | 3.38 | 3.38 | 237,400 |
|
Mar 6, 2026
|
3.14 | 3.30 | 3.14 | 3.29 | 3.29 | 216,900 |
|
Mar 5, 2026
|
3.53 | 3.59 | 3.02 | 3.22 | 3.22 | 845,500 |
|
Mar 4, 2026
|
3.45 | 3.78 | 3.35 | 3.59 | 3.59 | 335,500 |
|
Mar 3, 2026
|
3.50 | 3.50 | 3.33 | 3.43 | 3.43 | 188,500 |
|
Mar 2, 2026
|
3.62 | 3.64 | 3.43 | 3.55 | 3.55 | 160,400 |
|
Feb 27, 2026
|
3.74 | 3.80 | 3.51 | 3.62 | 3.62 | 193,400 |
|
Feb 26, 2026
|
3.78 | 3.82 | 3.52 | 3.80 | 3.80 | 255,800 |
|
Feb 25, 2026
|
3.69 | 3.90 | 3.62 | 3.80 | 3.80 | 285,900 |
|
Feb 24, 2026
|
3.70 | 4.00 | 3.51 | 3.69 | 3.69 | 391,400 |
|
Feb 23, 2026
|
3.42 | 3.83 | 3.20 | 3.70 | 3.70 | 625,600 |
|
Feb 20, 2026
|
3.24 | 3.43 | 3.17 | 3.41 | 3.41 | 557,400 |
|
Feb 19, 2026
|
3.21 | 3.30 | 3.19 | 3.27 | 3.27 | 112,700 |
|
Feb 18, 2026
|
3.30 | 3.37 | 3.27 | 3.28 | 3.28 | 141,000 |
|
Feb 17, 2026
|
3.22 | 3.37 | 3.15 | 3.31 | 3.31 | 234,000 |
|
Feb 13, 2026
|
3.41 | 3.41 | 3.23 | 3.28 | 3.28 | 235,800 |
|
Feb 12, 2026
|
3.29 | 3.33 | 3.18 | 3.24 | 3.24 | 368,200 |
|
Feb 11, 2026
|
3.50 | 3.50 | 3.24 | 3.30 | 3.30 | 371,300 |
|
Feb 10, 2026
|
3.39 | 3.69 | 3.37 | 3.50 | 3.50 | 404,800 |
|
Feb 9, 2026
|
3.52 | 3.52 | 3.30 | 3.37 | 3.37 | 339,900 |
|
Feb 6, 2026
|
3.42 | 3.63 | 3.37 | 3.51 | 3.51 | 581,800 |
|
Feb 5, 2026
|
3.47 | 3.55 | 3.32 | 3.36 | 3.36 | 502,900 |
|
Feb 4, 2026
|
3.69 | 3.73 | 3.41 | 3.51 | 3.51 | 1,015,600 |
|
Feb 3, 2026
|
3.83 | 3.97 | 3.63 | 3.71 | 3.71 | 441,800 |
|
Feb 2, 2026
|
3.64 | 4.01 | 3.58 | 3.83 | 3.83 | 713,600 |
|
Jan 30, 2026
|
3.95 | 3.95 | 3.53 | 3.68 | 3.68 | 1,357,900 |
|
Jan 29, 2026
|
4.05 | 4.11 | 3.84 | 3.95 | 3.95 | 389,200 |
|
Jan 28, 2026
|
4.33 | 4.33 | 4.02 | 4.06 | 4.06 | 357,200 |
|
Jan 27, 2026
|
4.43 | 4.53 | 4.24 | 4.31 | 4.31 | 488,200 |
|
Jan 26, 2026
|
4.60 | 4.69 | 4.30 | 4.41 | 4.41 | 736,000 |
|
Jan 23, 2026
|
4.86 | 4.91 | 4.53 | 4.60 | 4.60 | 459,800 |
|
Jan 22, 2026
|
4.74 | 5.05 | 4.72 | 4.89 | 4.89 | 792,500 |
|
Jan 21, 2026
|
4.73 | 4.88 | 4.41 | 4.73 | 4.73 | 771,800 |
|
Jan 20, 2026
|
4.63 | 4.80 | 4.46 | 4.74 | 4.74 | 828,400 |
|
Jan 16, 2026
|
4.83 | 5.05 | 4.67 | 4.69 | 4.69 | 563,400 |
|
Jan 15, 2026
|
5.09 | 5.09 | 4.82 | 4.83 | 4.83 | 504,400 |
|
Jan 14, 2026
|
5.15 | 5.34 | 4.75 | 5.09 | 5.09 | 2,455,100 |
|
Jan 13, 2026
|
5.94 | 6.05 | 5.14 | 5.15 | 5.15 | 980,600 |
|
Jan 12, 2026
|
6.32 | 6.61 | 5.91 | 5.95 | 5.95 | 922,900 |
|
Jan 9, 2026
|
6.24 | 6.75 | 5.94 | 6.34 | 6.34 | 438,400 |
|
Jan 8, 2026
|
5.96 | 6.27 | 5.96 | 6.17 | 6.17 | 221,400 |
|
Jan 7, 2026
|
6.10 | 6.20 | 5.95 | 6.02 | 6.02 | 300,800 |
|
Jan 6, 2026
|
6.06 | 6.66 | 5.85 | 6.09 | 6.09 | 493,400 |
|
Jan 5, 2026
|
6.02 | 6.02 | 5.74 | 5.95 | 5.95 | 316,800 |
|
Jan 2, 2026
|
6.12 | 6.30 | 5.87 | 6.04 | 6.04 | 246,200 |
|
Dec 31, 2025
|
6.03 | 6.13 | 5.93 | 6.08 | 6.08 | 1,067,400 |
|
Dec 30, 2025
|
5.95 | 6.14 | 5.84 | 6.01 | 6.01 | 299,300 |
|
Dec 29, 2025
|
6.11 | 6.14 | 5.96 | 5.98 | 5.98 | 217,300 |
|
Dec 26, 2025
|
6.21 | 6.34 | 6.00 | 6.13 | 6.13 | 227,200 |
|
Dec 24, 2025
|
6.20 | 6.26 | 5.93 | 6.19 | 6.19 | 349,400 |
|
Dec 23, 2025
|
6.60 | 6.62 | 6.19 | 6.32 | 6.32 | 506,200 |
|
Dec 22, 2025
|
6.37 | 6.80 | 6.20 | 6.63 | 6.63 | 335,300 |
|
Dec 19, 2025
|
6.49 | 6.61 | 6.37 | 6.43 | 6.43 | 268,900 |
|
Dec 18, 2025
|
6.54 | 6.78 | 6.44 | 6.47 | 6.47 | 248,500 |
|
Dec 17, 2025
|
6.72 | 6.82 | 6.37 | 6.41 | 6.41 | 309,600 |
|
Dec 16, 2025
|
7.01 | 7.03 | 6.72 | 6.75 | 6.75 | 173,700 |
|
Dec 15, 2025
|
7.14 | 7.14 | 6.86 | 7.03 | 7.03 | 207,600 |
|
Dec 12, 2025
|
7.19 | 7.29 | 7.03 | 7.11 | 7.11 | 227,200 |
|
Dec 11, 2025
|
7.14 | 7.27 | 6.94 | 7.21 | 7.21 | 189,900 |
|
Dec 10, 2025
|
6.99 | 7.33 | 6.94 | 7.14 | 7.14 | 192,300 |
|
Dec 9, 2025
|
7.00 | 7.15 | 6.94 | 7.02 | 7.02 | 267,600 |
|
Dec 8, 2025
|
7.28 | 7.36 | 6.97 | 6.99 | 6.99 | 278,200 |
|
Dec 5, 2025
|
7.50 | 7.58 | 7.18 | 7.20 | 7.20 | 149,800 |
|
Dec 4, 2025
|
7.20 | 7.59 | 7.15 | 7.49 | 7.49 | 156,600 |
|
Dec 3, 2025
|
7.11 | 7.30 | 7.01 | 7.28 | 7.28 | 250,400 |
|
Dec 2, 2025
|
7.51 | 7.53 | 7.05 | 7.10 | 7.10 | 341,200 |
|
Dec 1, 2025
|
7.80 | 7.86 | 7.45 | 7.50 | 7.50 | 324,000 |
|
Nov 28, 2025
|
7.80 | 7.93 | 7.72 | 7.90 | 7.90 | 187,000 |
|
Nov 26, 2025
|
7.65 | 7.86 | 7.64 | 7.74 | 7.74 | 223,200 |
|
Nov 25, 2025
|
7.60 | 7.74 | 7.53 | 7.70 | 7.70 | 270,300 |
|
Nov 24, 2025
|
7.60 | 7.64 | 7.45 | 7.56 | 7.56 | 454,400 |
|
Nov 21, 2025
|
7.79 | 7.85 | 7.54 | 7.61 | 7.61 | 219,700 |
|
Nov 20, 2025
|
8.01 | 8.35 | 7.70 | 7.77 | 7.77 | 285,200 |
|
Nov 19, 2025
|
8.24 | 8.33 | 7.88 | 7.91 | 7.91 | 317,200 |
|
Nov 18, 2025
|
8.29 | 8.55 | 8.16 | 8.21 | 8.21 | 290,800 |
|
Nov 17, 2025
|
9.01 | 9.05 | 8.25 | 8.47 | 8.47 | 1,187,600 |
|
Nov 14, 2025
|
9.19 | 9.28 | 8.91 | 9.01 | 9.01 | 369,300 |
|
Nov 13, 2025
|
9.57 | 9.73 | 9.25 | 9.35 | 9.35 | 522,600 |
|
Nov 12, 2025
|
9.23 | 9.70 | 9.23 | 9.59 | 9.59 | 270,500 |
|
Nov 11, 2025
|
9.41 | 9.44 | 9.19 | 9.22 | 9.22 | 322,100 |
|
Nov 10, 2025
|
9.82 | 10.27 | 9.43 | 9.46 | 9.46 | 534,200 |
|
Nov 7, 2025
|
10.20 | 10.40 | 9.24 | 9.56 | 9.56 | 683,800 |
|
Nov 6, 2025
|
10.15 | 10.82 | 10.15 | 10.38 | 10.38 | 538,500 |
|
Nov 5, 2025
|
10.84 | 10.84 | 9.58 | 10.33 | 10.33 | 1,417,300 |
|
Nov 4, 2025
|
11.08 | 11.50 | 10.50 | 10.77 | 10.77 | 910,800 |
|
Nov 3, 2025
|
11.75 | 11.92 | 11.65 | 11.83 | 11.83 | 362,900 |
|
Oct 31, 2025
|
11.76 | 11.82 | 11.58 | 11.67 | 11.67 | 101,900 |
