3.2900
-0.0600
(-1.79%)
At close: January 10 at 4:00:02 PM EST
3.3708
+0.08
+(2.46%)
After hours: January 10 at 7:58:28 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 |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 3.3300 | 3.3300 | 3.2400 | 3.2900 | 3.2900 | 836,500 |
| Jan 8, 2025 | 3.3700 | 3.3800 | 3.2200 | 3.3500 | 3.3500 | 920,300 |
| Jan 7, 2025 | 3.2700 | 3.5400 | 3.2500 | 3.4100 | 3.4100 | 1,595,400 |
| Jan 6, 2025 | 3.4200 | 3.4200 | 3.2700 | 3.2700 | 3.2700 | 629,000 |
| Jan 3, 2025 | 3.2900 | 3.4500 | 3.2900 | 3.4200 | 3.4200 | 629,400 |
| Jan 2, 2025 | 3.3000 | 3.3800 | 3.2800 | 3.2900 | 3.2900 | 551,900 |
| Dec 31, 2024 | 3.2400 | 3.2900 | 3.2100 | 3.2700 | 3.2700 | 727,300 |
| Dec 30, 2024 | 3.2000 | 3.2500 | 3.1300 | 3.2000 | 3.2000 | 1,178,000 |
| Dec 27, 2024 | 3.1600 | 3.2200 | 3.1200 | 3.2100 | 3.2100 | 831,200 |
| Dec 26, 2024 | 3.1500 | 3.2100 | 3.1400 | 3.1900 | 3.1900 | 787,000 |
| Dec 24, 2024 | 3.2100 | 3.2100 | 3.1100 | 3.1800 | 3.1800 | 370,800 |
| Dec 23, 2024 | 3.1900 | 3.2500 | 3.1500 | 3.1900 | 3.1900 | 722,300 |
| Dec 20, 2024 | 3.1800 | 3.2600 | 3.1600 | 3.2100 | 3.2100 | 2,993,700 |
| Dec 19, 2024 | 3.2100 | 3.2600 | 3.1400 | 3.2100 | 3.2100 | 754,500 |
| Dec 18, 2024 | 3.4600 | 3.4600 | 3.1300 | 3.1900 | 3.1900 | 992,800 |
| Dec 17, 2024 | 3.4900 | 3.5900 | 3.4300 | 3.4600 | 3.4600 | 1,187,800 |
| Dec 16, 2024 | 3.4500 | 3.6100 | 3.4400 | 3.5500 | 3.5500 | 545,000 |
| Dec 13, 2024 | 3.5400 | 3.5800 | 3.4400 | 3.4800 | 3.4800 | 565,600 |
| Dec 12, 2024 | 3.6400 | 3.7500 | 3.5600 | 3.5600 | 3.5600 | 661,400 |
| Dec 11, 2024 | 3.7600 | 3.7800 | 3.6300 | 3.6400 | 3.6400 | 639,400 |
| Dec 10, 2024 | 3.7100 | 3.7900 | 3.6700 | 3.7600 | 3.7600 | 706,800 |
| Dec 9, 2024 | 3.6900 | 3.7300 | 3.6500 | 3.6800 | 3.6800 | 489,700 |
| Dec 6, 2024 | 3.5900 | 3.7300 | 3.5900 | 3.6800 | 3.6800 | 483,200 |
| Dec 5, 2024 | 3.7900 | 3.7900 | 3.6100 | 3.6300 | 3.6300 | 788,300 |
| Dec 4, 2024 | 3.4100 | 3.7500 | 3.3600 | 3.7400 | 3.7400 | 1,304,300 |
| Dec 3, 2024 | 3.4700 | 3.4800 | 3.3700 | 3.4100 | 3.4100 | 559,000 |
| Dec 2, 2024 | 3.4700 | 3.5200 | 3.4500 | 3.4600 | 3.4600 | 875,500 |
| Nov 29, 2024 | 3.4700 | 3.5100 | 3.4600 | 3.4600 | 3.4600 | 315,400 |
| Nov 27, 2024 | 3.4500 | 3.5000 | 3.3900 | 3.4700 | 3.4700 | 483,200 |
| Nov 26, 2024 | 3.4200 | 3.4700 | 3.3900 | 3.4100 | 3.4100 | 608,600 |
| Nov 25, 2024 | 3.5200 | 3.5800 | 3.4100 | 3.4200 | 3.4200 | 2,395,700 |
| Nov 22, 2024 | 3.4700 | 3.5300 | 3.4500 | 3.5100 | 3.5100 | 717,400 |
| Nov 21, 2024 | 3.4400 | 3.5600 | 3.4300 | 3.4600 | 3.4600 | 922,700 |
| Nov 20, 2024 | 3.5300 | 3.5400 | 3.4200 | 3.4400 | 3.4400 | 626,500 |
| Nov 19, 2024 | 3.5100 | 3.5200 | 3.4200 | 3.4900 | 3.4900 | 910,500 |
| Nov 18, 2024 | 3.6400 | 3.6800 | 3.4900 | 3.5200 | 3.5200 | 1,063,700 |
| Nov 15, 2024 | 3.6800 | 3.6800 | 3.4200 | 3.6400 | 3.6400 | 1,791,200 |
| Nov 14, 2024 | 3.6600 | 3.8100 | 3.6300 | 3.6300 | 3.6300 | 1,140,600 |
| Nov 13, 2024 | 3.6500 | 3.7600 | 3.6500 | 3.6500 | 3.6500 | 652,400 |
| Nov 12, 2024 | 3.7300 | 3.7500 | 3.6100 | 3.6400 | 3.6400 | 778,900 |
| Nov 11, 2024 | 3.7500 | 3.8400 | 3.7300 | 3.7300 | 3.7300 | 829,900 |
| Nov 8, 2024 | 3.7500 | 3.7900 | 3.7000 | 3.7500 | 3.7500 | 915,600 |
| Nov 7, 2024 | 3.9200 | 3.9200 | 3.7000 | 3.7300 | 3.7300 | 1,054,200 |
| Nov 6, 2024 | 3.8500 | 3.9600 | 3.6000 | 3.9200 | 3.9200 | 1,546,200 |
| Nov 5, 2024 | 3.8600 | 3.9600 | 3.8000 | 3.9600 | 3.9600 | 652,200 |
| Nov 4, 2024 | 3.9600 | 3.9600 | 3.8600 | 3.8700 | 3.8700 | 944,700 |
| Nov 1, 2024 | 3.8500 | 3.9900 | 3.8000 | 3.9600 | 3.9600 | 554,200 |
| Oct 31, 2024 | 3.9400 | 3.9600 | 3.8300 | 3.8500 | 3.8500 | 724,400 |
| Oct 30, 2024 | 4.0100 | 4.0300 | 3.9300 | 3.9400 | 3.9400 | 436,000 |
| Oct 29, 2024 | 4.0500 | 4.0500 | 3.9700 | 4.0400 | 4.0400 | 544,800 |
| Oct 28, 2024 | 4.0100 | 4.1000 | 4.0100 | 4.0500 | 4.0500 | 487,400 |
| Oct 25, 2024 | 4.0500 | 4.0900 | 3.9500 | 3.9700 | 3.9700 | 504,400 |
| Oct 24, 2024 | 4.0400 | 4.0800 | 4.0100 | 4.0500 | 4.0500 | 395,800 |
| Oct 23, 2024 | 4.0300 | 4.1200 | 3.9600 | 4.0600 | 4.0600 | 917,700 |
| Oct 22, 2024 | 4.0600 | 4.0800 | 3.9100 | 4.0300 | 4.0300 | 945,100 |
| Oct 21, 2024 | 4.1500 | 4.1500 | 3.9800 | 4.0700 | 4.0700 | 787,600 |
| Oct 18, 2024 | 4.1200 | 4.1900 | 4.1100 | 4.1500 | 4.1500 | 876,500 |
| Oct 17, 2024 | 4.2000 | 4.2100 | 4.0800 | 4.1200 | 4.1200 | 901,000 |
| Oct 16, 2024 | 4.1500 | 4.3500 | 4.1000 | 4.2000 | 4.2000 | 3,353,800 |
| Oct 15, 2024 | 3.9100 | 4.1200 | 3.8900 | 4.1100 | 4.1100 | 1,173,700 |
| Oct 14, 2024 | 3.8800 | 3.9000 | 3.8300 | 3.8600 | 3.8600 | 423,300 |
| Oct 11, 2024 | 3.7900 | 3.9000 | 3.7900 | 3.8800 | 3.8800 | 443,800 |
| Oct 10, 2024 | 3.7000 | 3.8000 | 3.6800 | 3.7900 | 3.7900 | 647,100 |
| Oct 9, 2024 | 3.7700 | 3.7800 | 3.7000 | 3.7600 | 3.7600 | 660,000 |
| Oct 8, 2024 | 3.7200 | 3.8000 | 3.7100 | 3.7700 | 3.7700 | 387,200 |
| Oct 7, 2024 | 3.8300 | 3.8400 | 3.7000 | 3.7300 | 3.7300 | 662,500 |
| Oct 4, 2024 | 3.9100 | 3.9200 | 3.8100 | 3.8400 | 3.8400 | 636,900 |
| Oct 3, 2024 | 3.9000 | 3.9800 | 3.8100 | 3.8500 | 3.8500 | 719,700 |
| Oct 2, 2024 | 3.7900 | 3.9100 | 3.7500 | 3.9000 | 3.9000 | 931,800 |
| Oct 1, 2024 | 3.8100 | 3.8400 | 3.6500 | 3.8300 | 3.8300 | 1,210,600 |
| Sep 30, 2024 | 3.7900 | 3.9000 | 3.7900 | 3.8500 | 3.8500 | 670,100 |
| Sep 27, 2024 | 3.9600 | 3.9600 | 3.7900 | 3.8300 | 3.8300 | 950,100 |
| Sep 26, 2024 | 3.9400 | 4.0100 | 3.9300 | 3.9600 | 3.9600 | 894,900 |
| Sep 25, 2024 | 4.0100 | 4.0300 | 3.8900 | 3.9100 | 3.9100 | 792,400 |
| Sep 24, 2024 | 4.0500 | 4.0600 | 3.9500 | 4.0200 | 4.0200 | 781,800 |
| Sep 23, 2024 | 4.0500 | 4.1100 | 4.0000 | 4.0400 | 4.0400 | 1,503,700 |
| Sep 20, 2024 | 4.1500 | 4.1800 | 4.0100 | 4.0200 | 4.0200 | 7,512,000 |
| Sep 19, 2024 | 4.2100 | 4.2400 | 4.1100 | 4.1400 | 4.1400 | 1,298,100 |
| Sep 18, 2024 | 4.0700 | 4.2200 | 4.0700 | 4.1300 | 4.1300 | 1,227,400 |
| Sep 17, 2024 | 4.2700 | 4.3200 | 4.0800 | 4.0800 | 4.0800 | 1,606,400 |
| Sep 16, 2024 | 4.4900 | 4.5400 | 4.2400 | 4.2600 | 4.2600 | 1,160,900 |
| Sep 13, 2024 | 4.3400 | 4.4900 | 4.3300 | 4.4700 | 4.4700 | 1,071,900 |
| Sep 12, 2024 | 4.6000 | 4.6100 | 4.2500 | 4.3100 | 4.3100 | 1,609,100 |
| Sep 11, 2024 | 4.5400 | 4.6100 | 4.4700 | 4.5600 | 4.5600 | 1,094,400 |
| Sep 10, 2024 | 4.4900 | 4.6000 | 4.3600 | 4.5600 | 4.5600 | 1,634,600 |
| Sep 9, 2024 | 4.5800 | 4.7200 | 4.4400 | 4.4900 | 4.4900 | 1,730,400 |
| Sep 6, 2024 | 4.5300 | 4.5600 | 4.3900 | 4.5500 | 4.5500 | 1,579,900 |
| Sep 5, 2024 | 4.1800 | 4.5200 | 4.1700 | 4.5100 | 4.5100 | 3,255,100 |
| Sep 4, 2024 | 3.9600 | 4.1900 | 3.9300 | 4.0900 | 4.0900 | 1,436,200 |
| Sep 3, 2024 | 3.8900 | 4.0500 | 3.8400 | 3.9900 | 3.9900 | 2,192,200 |
| Aug 30, 2024 | 3.8400 | 3.9000 | 3.7900 | 3.8700 | 3.8700 | 2,486,000 |
| Aug 29, 2024 | 3.8500 | 3.8900 | 3.8200 | 3.8300 | 3.8300 | 455,300 |
| Aug 28, 2024 | 3.8700 | 3.9200 | 3.8300 | 3.8500 | 3.8500 | 564,800 |
| Aug 27, 2024 | 3.8700 | 3.9000 | 3.8100 | 3.8700 | 3.8700 | 467,600 |
| Aug 26, 2024 | 3.9400 | 3.9400 | 3.8700 | 3.8700 | 3.8700 | 769,400 |
| Aug 23, 2024 | 3.8500 | 3.9300 | 3.8400 | 3.8900 | 3.8900 | 960,300 |
| Aug 22, 2024 | 3.9200 | 3.9200 | 3.7800 | 3.8100 | 3.8100 | 664,100 |
| Aug 21, 2024 | 3.8500 | 3.9400 | 3.8000 | 3.8700 | 3.8700 | 1,065,600 |
| Aug 20, 2024 | 3.7600 | 3.8500 | 3.7600 | 3.8300 | 3.8300 | 1,102,900 |
| Aug 19, 2024 | 3.7200 | 3.8000 | 3.6800 | 3.7800 | 3.7800 | 488,400 |
| Aug 16, 2024 | 3.7500 | 3.7700 | 3.7000 | 3.7100 | 3.7100 | 378,500 |
| Aug 15, 2024 | 3.7600 | 3.8200 | 3.7200 | 3.7500 | 3.7500 | 766,800 |
| Aug 14, 2024 | 3.8000 | 3.8000 | 3.6800 | 3.6800 | 3.6800 | 422,400 |
| Aug 13, 2024 | 3.6600 | 3.9500 | 3.6400 | 3.7800 | 3.7800 | 1,203,400 |
| Aug 12, 2024 | 3.6600 | 3.6700 | 3.5800 | 3.6200 | 3.6200 | 559,900 |
| Aug 9, 2024 | 3.6100 | 3.6700 | 3.5500 | 3.6500 | 3.6500 | 1,142,300 |
| Aug 8, 2024 | 3.5600 | 3.6200 | 3.4800 | 3.6000 | 3.6000 | 606,400 |
| Aug 7, 2024 | 3.6700 | 3.6700 | 3.4800 | 3.5100 | 3.5100 | 682,900 |
| Aug 6, 2024 | 3.5700 | 3.6900 | 3.5000 | 3.6200 | 3.6200 | 626,000 |
| Aug 5, 2024 | 3.3400 | 3.6300 | 3.3000 | 3.6200 | 3.6200 | 1,436,200 |
| Aug 2, 2024 | 3.6900 | 3.8200 | 3.6500 | 3.7400 | 3.7400 | 649,900 |
| Aug 1, 2024 | 3.6400 | 3.8400 | 3.3500 | 3.8100 | 3.8100 | 1,281,900 |
| Jul 31, 2024 | 3.8300 | 3.8900 | 3.7300 | 3.7700 | 3.7700 | 956,400 |
| Jul 30, 2024 | 3.7500 | 3.8300 | 3.7100 | 3.7900 | 3.7900 | 789,300 |
| Jul 29, 2024 | 3.9100 | 3.9100 | 3.7100 | 3.7800 | 3.7800 | 828,400 |
| Jul 26, 2024 | 3.9800 | 3.9800 | 3.8600 | 3.9000 | 3.9000 | 729,800 |
| Jul 25, 2024 | 3.9000 | 3.9800 | 3.8600 | 3.9200 | 3.9200 | 912,600 |
| Jul 24, 2024 | 3.8300 | 3.9200 | 3.8000 | 3.8700 | 3.8700 | 647,100 |
| Jul 23, 2024 | 3.8000 | 3.9000 | 3.7800 | 3.8300 | 3.8300 | 743,800 |
| Jul 22, 2024 | 3.7000 | 3.8200 | 3.6900 | 3.8100 | 3.8100 | 915,800 |
| Jul 19, 2024 | 3.7000 | 3.7400 | 3.6300 | 3.6900 | 3.6900 | 559,200 |
| Jul 18, 2024 | 3.7600 | 3.8500 | 3.6500 | 3.6900 | 3.6900 | 836,800 |
| Jul 17, 2024 | 3.8000 | 3.8300 | 3.6700 | 3.7800 | 3.7800 | 1,256,300 |
| Jul 16, 2024 | 3.7900 | 3.8900 | 3.7300 | 3.8800 | 3.8800 | 1,405,400 |
| Jul 15, 2024 | 3.5400 | 3.7900 | 3.5400 | 3.7500 | 3.7500 | 1,342,600 |
| Jul 12, 2024 | 3.5500 | 3.6500 | 3.5100 | 3.5900 | 3.5900 | 849,100 |
| Jul 11, 2024 | 3.4200 | 3.5200 | 3.4000 | 3.5100 | 3.5100 | 1,245,500 |
| Jul 10, 2024 | 3.4000 | 3.4300 | 3.3400 | 3.4100 | 3.4100 | 1,048,900 |
| Jul 9, 2024 | 3.2400 | 3.4100 | 3.2400 | 3.4000 | 3.4000 | 1,013,100 |
| Jul 8, 2024 | 3.1400 | 3.3200 | 3.1400 | 3.2600 | 3.2600 | 1,210,600 |
| Jul 5, 2024 | 3.1500 | 3.1500 | 3.0500 | 3.1200 | 3.1200 | 663,000 |
| Jul 3, 2024 | 3.1500 | 3.2200 | 3.1300 | 3.1600 | 3.1600 | 661,800 |
| Jul 2, 2024 | 3.1200 | 3.1400 | 3.0900 | 3.1300 | 3.1300 | 856,600 |
| Jul 1, 2024 | 3.0700 | 3.1500 | 3.0500 | 3.1200 | 3.1200 | 722,400 |
| Jun 28, 2024 | 3.1200 | 3.2000 | 2.9900 | 3.0900 | 3.0900 | 4,407,800 |
| Jun 27, 2024 | 3.0300 | 3.1400 | 3.0300 | 3.1000 | 3.1000 | 644,000 |
| Jun 26, 2024 | 3.0200 | 3.0300 | 2.9500 | 3.0100 | 3.0100 | 645,300 |
| Jun 25, 2024 | 3.0600 | 3.0800 | 2.9900 | 3.0500 | 3.0500 | 598,700 |
| Jun 24, 2024 | 3.0900 | 3.1200 | 3.0300 | 3.0700 | 3.0700 | 734,200 |
| Jun 21, 2024 | 3.0000 | 3.0700 | 2.9600 | 3.0500 | 3.0500 | 2,110,800 |
| Jun 20, 2024 | 3.0000 | 3.0100 | 2.9200 | 2.9500 | 2.9500 | 1,289,700 |
| Jun 18, 2024 | 3.0700 | 3.0700 | 3.0100 | 3.0100 | 3.0100 | 701,000 |
| Jun 17, 2024 | 3.1500 | 3.1500 | 3.0500 | 3.0600 | 3.0600 | 649,900 |
| Jun 14, 2024 | 3.1300 | 3.1700 | 3.1100 | 3.1400 | 3.1400 | 594,100 |
| Jun 13, 2024 | 3.2500 | 3.2600 | 3.1400 | 3.1600 | 3.1600 | 651,600 |
| Jun 12, 2024 | 3.2500 | 3.3100 | 3.2300 | 3.2500 | 3.2500 | 968,200 |
| Jun 11, 2024 | 3.1200 | 3.2100 | 3.0800 | 3.1800 | 3.1800 | 995,700 |
| Jun 10, 2024 | 3.1900 | 3.2100 | 3.1100 | 3.1400 | 3.1400 | 1,183,100 |
| Jun 7, 2024 | 3.3100 | 3.3100 | 3.1200 | 3.2000 | 3.2000 | 1,326,800 |
| Jun 6, 2024 | 3.6300 | 3.6400 | 3.3000 | 3.3400 | 3.3400 | 1,624,400 |
| Jun 5, 2024 | 3.3800 | 3.6300 | 3.3600 | 3.6300 | 3.6300 | 2,087,100 |
| Jun 4, 2024 | 3.4200 | 3.4400 | 3.3300 | 3.3400 | 3.3400 | 1,002,000 |
| Jun 3, 2024 | 3.3600 | 3.4300 | 3.3300 | 3.4200 | 3.4200 | 744,000 |
| May 31, 2024 | 3.3200 | 3.3900 | 3.3100 | 3.3600 | 3.3600 | 831,300 |
| May 30, 2024 | 3.3600 | 3.3900 | 3.3000 | 3.3200 | 3.3200 | 1,571,300 |
| May 29, 2024 | 3.3000 | 3.3800 | 3.2700 | 3.3600 | 3.3600 | 1,030,600 |
| May 28, 2024 | 3.3500 | 3.3700 | 3.2500 | 3.3500 | 3.3500 | 1,066,500 |
| May 24, 2024 | 3.2900 | 3.3200 | 3.2300 | 3.2900 | 3.2900 | 546,100 |
| May 23, 2024 | 3.4200 | 3.4400 | 3.2300 | 3.2800 | 3.2800 | 1,297,600 |
| May 22, 2024 | 3.2200 | 3.4300 | 3.1900 | 3.4100 | 3.4100 | 2,177,600 |
| May 21, 2024 | 3.1000 | 3.2200 | 3.0600 | 3.2100 | 3.2100 | 1,014,300 |
| May 20, 2024 | 2.9800 | 3.1500 | 2.9700 | 3.0700 | 3.0700 | 1,277,000 |
| May 17, 2024 | 2.9300 | 3.0100 | 2.8900 | 2.9800 | 2.9800 | 746,200 |
| May 16, 2024 | 2.8200 | 2.9000 | 2.8100 | 2.8900 | 2.8900 | 427,000 |
| May 15, 2024 | 2.8800 | 2.9100 | 2.8100 | 2.8100 | 2.8100 | 430,700 |
| May 14, 2024 | 2.8600 | 2.9000 | 2.8100 | 2.8600 | 2.8600 | 475,500 |
| May 13, 2024 | 2.9000 | 2.9300 | 2.8500 | 2.8900 | 2.8900 | 367,100 |
| May 10, 2024 | 2.9600 | 2.9600 | 2.7900 | 2.8800 | 2.8800 | 698,000 |
| May 9, 2024 | 2.8600 | 2.9500 | 2.7900 | 2.9400 | 2.9400 | 688,700 |
| May 8, 2024 | 2.8600 | 2.8700 | 2.7600 | 2.8400 | 2.8400 | 504,000 |
| May 7, 2024 | 2.8100 | 2.8400 | 2.7900 | 2.8400 | 2.8400 | 619,200 |
| May 6, 2024 | 2.7100 | 2.8200 | 2.7000 | 2.8000 | 2.8000 | 685,400 |
| May 3, 2024 | 2.7100 | 2.8500 | 2.7000 | 2.7100 | 2.7100 | 683,600 |
| May 2, 2024 | 2.6400 | 2.7300 | 2.6300 | 2.6800 | 2.6800 | 673,200 |
| May 1, 2024 | 2.7400 | 2.7700 | 2.6800 | 2.6900 | 2.6900 | 1,028,100 |
| Apr 30, 2024 | 2.7700 | 2.8000 | 2.7300 | 2.7300 | 2.7300 | 1,011,400 |
| Apr 29, 2024 | 2.7500 | 2.8000 | 2.7400 | 2.7800 | 2.7800 | 626,100 |
| Apr 26, 2024 | 2.7300 | 2.7800 | 2.7000 | 2.7300 | 2.7300 | 406,700 |
| Apr 25, 2024 | 2.7400 | 2.7500 | 2.6800 | 2.7200 | 2.7200 | 323,300 |
| Apr 24, 2024 | 2.7500 | 2.7800 | 2.7400 | 2.7500 | 2.7500 | 348,100 |
| Apr 23, 2024 | 2.6400 | 2.7500 | 2.6400 | 2.7500 | 2.7500 | 1,089,500 |
| Apr 22, 2024 | 2.7300 | 2.7700 | 2.6400 | 2.6400 | 2.6400 | 740,400 |
| Apr 19, 2024 | 2.7100 | 2.8100 | 2.6500 | 2.7200 | 2.7200 | 931,100 |
| Apr 18, 2024 | 2.7800 | 2.8000 | 2.6900 | 2.7300 | 2.7300 | 1,016,800 |
| Apr 17, 2024 | 2.9100 | 2.9400 | 2.7800 | 2.7800 | 2.7800 | 710,500 |
| Apr 16, 2024 | 2.9400 | 2.9400 | 2.8800 | 2.9200 | 2.9200 | 644,000 |
| Apr 15, 2024 | 2.9000 | 2.9900 | 2.8200 | 2.9700 | 2.9700 | 3,626,000 |
| Apr 12, 2024 | 2.9900 | 3.0300 | 2.9000 | 2.9100 | 2.9100 | 665,700 |
| Apr 11, 2024 | 2.9500 | 3.0500 | 2.9400 | 3.0300 | 3.0300 | 860,300 |
| Apr 10, 2024 | 3.0100 | 3.0200 | 2.9000 | 2.9800 | 2.9800 | 1,113,500 |
| Apr 9, 2024 | 3.0600 | 3.1100 | 3.0000 | 3.0100 | 3.0100 | 798,600 |
| Apr 8, 2024 | 3.1700 | 3.1900 | 3.0300 | 3.0900 | 3.0900 | 1,225,500 |
| Apr 5, 2024 | 3.0200 | 3.2900 | 2.9800 | 3.1200 | 3.1200 | 6,082,200 |
| Apr 4, 2024 | 2.9300 | 3.1100 | 2.8600 | 3.0000 | 3.0000 | 8,084,300 |
| Apr 3, 2024 | 2.5100 | 3.2500 | 2.3000 | 2.9200 | 2.9200 | 12,477,300 |
| Apr 2, 2024 | 2.5200 | 2.5400 | 2.4900 | 2.5200 | 2.5200 | 450,600 |
| Apr 1, 2024 | 2.6100 | 2.6100 | 2.5500 | 2.5600 | 2.5600 | 486,600 |
| Mar 28, 2024 | 2.5900 | 2.6100 | 2.5500 | 2.5800 | 2.5800 | 525,800 |
| Mar 27, 2024 | 2.4900 | 2.6000 | 2.4800 | 2.6000 | 2.6000 | 830,400 |
| Mar 26, 2024 | 2.5300 | 2.5300 | 2.4700 | 2.4900 | 2.4900 | 375,300 |
| Mar 25, 2024 | 2.5100 | 2.5400 | 2.4900 | 2.4900 | 2.4900 | 336,400 |
| Mar 22, 2024 | 2.5500 | 2.5500 | 2.4900 | 2.5000 | 2.5000 | 335,400 |
| Mar 21, 2024 | 2.5700 | 2.6000 | 2.5300 | 2.5500 | 2.5500 | 599,800 |
| Mar 20, 2024 | 2.4900 | 2.5700 | 2.4200 | 2.5500 | 2.5500 | 715,000 |
| Mar 19, 2024 | 2.5200 | 2.5800 | 2.4900 | 2.5000 | 2.5000 | 397,300 |
| Mar 18, 2024 | 2.6300 | 2.6400 | 2.5300 | 2.5400 | 2.5400 | 601,400 |
| Mar 15, 2024 | 2.5900 | 2.6400 | 2.5600 | 2.6200 | 2.6200 | 1,483,700 |
| Mar 14, 2024 | 2.6800 | 2.6900 | 2.5900 | 2.6100 | 2.6100 | 825,400 |
| Mar 13, 2024 | 2.7000 | 2.7400 | 2.6700 | 2.7000 | 2.7000 | 691,800 |
| Mar 12, 2024 | 2.7300 | 2.7500 | 2.6900 | 2.6900 | 2.6900 | 426,200 |
| Mar 11, 2024 | 2.7100 | 2.7900 | 2.7100 | 2.7200 | 2.7200 | 559,000 |
| Mar 8, 2024 | 2.7400 | 2.8000 | 2.7100 | 2.7300 | 2.7300 | 470,300 |
| Mar 7, 2024 | 2.7300 | 2.7600 | 2.6800 | 2.7000 | 2.7000 | 405,400 |
| Mar 6, 2024 | 2.6100 | 2.7500 | 2.6000 | 2.7400 | 2.7400 | 746,200 |
| Mar 5, 2024 | 2.6800 | 2.7300 | 2.6600 | 2.6700 | 2.6700 | 621,100 |
| Mar 4, 2024 | 2.7800 | 2.7800 | 2.7000 | 2.7100 | 2.7100 | 539,100 |
| Mar 1, 2024 | 2.7800 | 2.8100 | 2.7400 | 2.7900 | 2.7900 | 916,700 |
| Feb 29, 2024 | 2.8700 | 2.8700 | 2.7200 | 2.8000 | 2.8000 | 1,066,900 |
| Feb 28, 2024 | 2.8800 | 2.9200 | 2.8500 | 2.8800 | 2.8800 | 708,800 |
| Feb 27, 2024 | 2.9400 | 2.9600 | 2.8800 | 2.9200 | 2.9200 | 903,700 |
| Feb 26, 2024 | 2.9100 | 2.9500 | 2.8900 | 2.9200 | 2.9200 | 616,700 |
| Feb 23, 2024 | 2.9100 | 2.9400 | 2.9000 | 2.9200 | 2.9200 | 833,000 |
| Feb 22, 2024 | 2.8700 | 2.9600 | 2.8700 | 2.9100 | 2.9100 | 819,100 |
| Feb 21, 2024 | 2.8700 | 2.9000 | 2.8400 | 2.8800 | 2.8800 | 1,002,900 |
| Feb 20, 2024 | 2.8900 | 2.9400 | 2.8600 | 2.8800 | 2.8800 | 1,165,200 |
| Feb 16, 2024 | 2.9100 | 2.9500 | 2.8800 | 2.9000 | 2.9000 | 1,474,700 |
| Feb 15, 2024 | 2.9500 | 2.9500 | 2.8600 | 2.9100 | 2.9100 | 1,898,700 |
| Feb 14, 2024 | 2.9100 | 2.9400 | 2.8800 | 2.9100 | 2.9100 | 1,511,800 |
| Feb 13, 2024 | 2.7600 | 2.9100 | 2.7600 | 2.8900 | 2.8900 | 2,688,300 |
| Feb 12, 2024 | 2.7800 | 2.8800 | 2.7600 | 2.8700 | 2.8700 | 2,156,500 |
| Feb 9, 2024 | 2.5700 | 2.7900 | 2.5600 | 2.7600 | 2.7600 | 3,810,300 |
| Feb 8, 2024 | 2.5600 | 2.6500 | 2.3400 | 2.5400 | 2.5400 | 4,342,700 |
| Feb 7, 2024 | 2.4600 | 2.5300 | 2.3900 | 2.4900 | 2.4900 | 1,490,000 |
| Feb 6, 2024 | 2.3600 | 2.4700 | 2.3500 | 2.4700 | 2.4700 | 709,400 |
| Feb 5, 2024 | 2.3400 | 2.4200 | 2.3300 | 2.3600 | 2.3600 | 1,147,800 |
| Feb 2, 2024 | 2.3700 | 2.3800 | 2.2700 | 2.3800 | 2.3800 | 1,556,800 |
| Feb 1, 2024 | 2.4000 | 2.4100 | 2.3600 | 2.4000 | 2.4000 | 497,400 |
| Jan 31, 2024 | 2.4600 | 2.4900 | 2.3700 | 2.3700 | 2.3700 | 493,900 |
| Jan 30, 2024 | 2.5400 | 2.5400 | 2.4300 | 2.4600 | 2.4600 | 471,000 |
| Jan 29, 2024 | 2.3800 | 2.5500 | 2.3500 | 2.5400 | 2.5400 | 3,035,500 |
| Jan 26, 2024 | 2.3900 | 2.4200 | 2.3600 | 2.3800 | 2.3800 | 574,400 |
| Jan 25, 2024 | 2.3500 | 2.4000 | 2.3200 | 2.3800 | 2.3800 | 758,400 |
| Jan 24, 2024 | 2.4400 | 2.4600 | 2.3500 | 2.3500 | 2.3500 | 315,300 |
| Jan 23, 2024 | 2.3900 | 2.4000 | 2.3600 | 2.4000 | 2.4000 | 315,100 |
| Jan 22, 2024 | 2.3900 | 2.4000 | 2.3300 | 2.3700 | 2.3700 | 1,012,400 |
| Jan 19, 2024 | 2.3400 | 2.3600 | 2.2800 | 2.3600 | 2.3600 | 891,900 |
| Jan 18, 2024 | 2.2900 | 2.3300 | 2.2200 | 2.3200 | 2.3200 | 820,500 |
| Jan 17, 2024 | 2.2400 | 2.2700 | 2.2100 | 2.2700 | 2.2700 | 320,200 |
| Jan 16, 2024 | 2.3400 | 2.3400 | 2.2400 | 2.2600 | 2.2600 | 418,100 |
| Jan 12, 2024 | 2.4000 | 2.4200 | 2.3000 | 2.3100 | 2.3100 | 353,700 |
| Jan 11, 2024 | 2.4000 | 2.4000 | 2.3100 | 2.3700 | 2.3700 | 548,000 |
Related Tickers
ROIV Roivant Sciences Ltd.
10.63
-3.54%
ARWR Arrowhead Pharmaceuticals, Inc.
18.49
-6.38%
RIGL Rigel Pharmaceuticals, Inc.
16.25
0.00%
BCRX BioCryst Pharmaceuticals, Inc.
7.67
-4.72%
ALNY Alnylam Pharmaceuticals, Inc.
237.98
-1.07%
BLUE bluebird bio, Inc.
8.46
0.00%
ARDX Ardelyx, Inc.
5.07
-5.06%
PRQR ProQR Therapeutics N.V.
2.4200
-7.63%
VXRT Vaxart, Inc.
0.7898
-2.42%
ADAP Adaptimmune Therapeutics plc
0.6200
+0.02%