6.83
-0.03
(-0.44%)
At close: January 10 at 4:00:02 PM EST
6.80
-0.03
(-0.44%)
After hours: January 10 at 6:37:51 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 | 6.86 | 6.88 | 6.83 | 6.83 | 6.83 | 11,236,578 |
| Jan 8, 2025 | 6.88 | 6.92 | 6.84 | 6.86 | 6.86 | 24,748,300 |
| Jan 7, 2025 | 3.53 | 3.70 | 3.33 | 3.35 | 3.35 | 990,300 |
| Jan 6, 2025 | 3.49 | 3.66 | 3.48 | 3.50 | 3.50 | 950,100 |
| Jan 3, 2025 | 3.46 | 3.49 | 3.38 | 3.44 | 3.44 | 1,207,800 |
| Jan 2, 2025 | 3.46 | 3.55 | 3.40 | 3.42 | 3.42 | 778,600 |
| Dec 31, 2024 | 3.49 | 3.49 | 3.35 | 3.42 | 3.42 | 667,200 |
| Dec 30, 2024 | 3.50 | 3.53 | 3.37 | 3.44 | 3.44 | 625,700 |
| Dec 27, 2024 | 3.56 | 3.66 | 3.44 | 3.54 | 3.54 | 607,600 |
| Dec 26, 2024 | 3.36 | 3.61 | 3.32 | 3.57 | 3.57 | 620,200 |
| Dec 24, 2024 | 3.47 | 3.49 | 3.37 | 3.40 | 3.40 | 235,500 |
| Dec 23, 2024 | 3.47 | 3.49 | 3.34 | 3.45 | 3.45 | 632,800 |
| Dec 20, 2024 | 3.26 | 3.48 | 3.26 | 3.48 | 3.48 | 2,043,600 |
| Dec 19, 2024 | 3.30 | 3.38 | 3.17 | 3.32 | 3.32 | 2,058,200 |
| Dec 18, 2024 | 3.40 | 3.46 | 3.17 | 3.27 | 3.27 | 1,845,600 |
| Dec 17, 2024 | 3.50 | 3.52 | 3.37 | 3.40 | 3.40 | 786,400 |
| Dec 16, 2024 | 3.52 | 3.61 | 3.45 | 3.49 | 3.49 | 738,400 |
| Dec 13, 2024 | 3.47 | 3.52 | 3.40 | 3.49 | 3.49 | 583,700 |
| Dec 12, 2024 | 3.63 | 3.63 | 3.48 | 3.48 | 3.48 | 605,500 |
| Dec 11, 2024 | 3.67 | 3.70 | 3.55 | 3.66 | 3.66 | 639,900 |
| Dec 10, 2024 | 3.63 | 3.72 | 3.58 | 3.64 | 3.64 | 703,700 |
| Dec 9, 2024 | 3.68 | 3.79 | 3.61 | 3.62 | 3.62 | 753,400 |
| Dec 6, 2024 | 3.58 | 3.69 | 3.55 | 3.69 | 3.69 | 918,000 |
| Dec 5, 2024 | 3.61 | 3.62 | 3.45 | 3.54 | 3.54 | 1,385,800 |
| Dec 4, 2024 | 3.57 | 3.64 | 3.44 | 3.53 | 3.53 | 945,800 |
| Dec 3, 2024 | 3.69 | 3.70 | 3.46 | 3.57 | 3.57 | 1,429,600 |
| Dec 2, 2024 | 3.87 | 3.92 | 3.77 | 3.79 | 3.79 | 1,876,800 |
| Nov 29, 2024 | 3.78 | 3.92 | 3.77 | 3.86 | 3.86 | 550,400 |
| Nov 27, 2024 | 3.80 | 3.85 | 3.75 | 3.75 | 3.75 | 458,900 |
| Nov 26, 2024 | 3.81 | 3.86 | 3.69 | 3.77 | 3.77 | 1,027,700 |
| Nov 25, 2024 | 3.74 | 3.92 | 3.73 | 3.80 | 3.80 | 1,357,300 |
| Nov 22, 2024 | 3.70 | 3.78 | 3.67 | 3.70 | 3.70 | 1,337,800 |
| Nov 21, 2024 | 3.57 | 3.72 | 3.52 | 3.71 | 3.71 | 1,967,500 |
| Nov 20, 2024 | 3.47 | 3.58 | 3.39 | 3.56 | 3.56 | 1,460,200 |
| Nov 19, 2024 | 3.40 | 3.53 | 3.32 | 3.49 | 3.49 | 957,700 |
| Nov 18, 2024 | 3.47 | 3.47 | 3.30 | 3.38 | 3.38 | 1,129,800 |
| Nov 15, 2024 | 3.61 | 3.65 | 3.37 | 3.47 | 3.47 | 1,898,900 |
| Nov 14, 2024 | 3.70 | 3.70 | 3.52 | 3.60 | 3.60 | 1,202,300 |
| Nov 13, 2024 | 3.75 | 3.80 | 3.59 | 3.68 | 3.68 | 972,600 |
| Nov 12, 2024 | 3.60 | 3.74 | 3.60 | 3.71 | 3.71 | 856,300 |
| Nov 11, 2024 | 3.57 | 3.73 | 3.57 | 3.66 | 3.66 | 1,533,600 |
| Nov 8, 2024 | 3.51 | 3.59 | 3.47 | 3.56 | 3.56 | 1,129,100 |
| Nov 7, 2024 | 3.45 | 3.61 | 3.38 | 3.56 | 3.56 | 1,473,800 |
| Nov 6, 2024 | 3.38 | 3.50 | 3.33 | 3.41 | 3.41 | 1,873,400 |
| Nov 5, 2024 | 3.16 | 3.26 | 3.10 | 3.21 | 3.21 | 1,062,800 |
| Nov 4, 2024 | 3.20 | 3.23 | 3.08 | 3.15 | 3.15 | 879,000 |
| Nov 1, 2024 | 3.17 | 3.28 | 3.14 | 3.20 | 3.20 | 1,326,300 |
| Oct 31, 2024 | 3.33 | 3.36 | 3.16 | 3.17 | 3.17 | 1,476,900 |
| Oct 30, 2024 | 3.30 | 3.40 | 3.24 | 3.36 | 3.36 | 1,009,800 |
| Oct 29, 2024 | 3.32 | 3.39 | 3.26 | 3.30 | 3.30 | 1,022,600 |
| Oct 28, 2024 | 3.28 | 3.41 | 3.18 | 3.38 | 3.38 | 1,882,000 |
| Oct 25, 2024 | 3.20 | 3.26 | 3.13 | 3.19 | 3.19 | 667,600 |
| Oct 24, 2024 | 3.25 | 3.29 | 3.15 | 3.19 | 3.19 | 1,017,200 |
| Oct 23, 2024 | 3.32 | 3.35 | 3.17 | 3.20 | 3.20 | 2,185,000 |
| Oct 22, 2024 | 3.34 | 3.39 | 3.25 | 3.36 | 3.36 | 942,100 |
| Oct 21, 2024 | 3.46 | 3.49 | 3.34 | 3.38 | 3.38 | 1,085,200 |
| Oct 18, 2024 | 3.59 | 3.67 | 3.47 | 3.50 | 3.50 | 1,292,500 |
| Oct 17, 2024 | 3.73 | 3.73 | 3.54 | 3.58 | 3.58 | 1,345,100 |
| Oct 16, 2024 | 3.77 | 3.82 | 3.68 | 3.75 | 3.75 | 1,197,100 |
| Oct 15, 2024 | 3.67 | 3.83 | 3.59 | 3.75 | 3.75 | 1,674,200 |
| Oct 14, 2024 | 3.79 | 3.79 | 3.62 | 3.67 | 3.67 | 1,435,000 |
| Oct 11, 2024 | 3.78 | 3.91 | 3.67 | 3.79 | 3.79 | 1,708,900 |
| Oct 10, 2024 | 3.88 | 3.88 | 3.65 | 3.87 | 3.87 | 1,665,900 |
| Oct 9, 2024 | 3.97 | 4.13 | 3.87 | 3.90 | 3.90 | 1,647,800 |
| Oct 8, 2024 | 4.22 | 4.55 | 3.86 | 4.04 | 4.04 | 8,038,500 |
| Oct 7, 2024 | 3.92 | 4.12 | 3.84 | 3.97 | 3.97 | 4,110,700 |
| Oct 4, 2024 | 3.75 | 3.81 | 3.66 | 3.75 | 3.75 | 801,100 |
| Oct 3, 2024 | 3.73 | 3.81 | 3.65 | 3.68 | 3.68 | 1,010,800 |
| Oct 2, 2024 | 3.67 | 3.77 | 3.63 | 3.77 | 3.77 | 511,800 |
| Oct 1, 2024 | 3.84 | 3.88 | 3.64 | 3.75 | 3.75 | 1,208,400 |
| Sep 30, 2024 | 3.86 | 3.99 | 3.82 | 3.85 | 3.85 | 1,217,300 |
| Sep 27, 2024 | 3.92 | 4.01 | 3.86 | 3.86 | 3.86 | 780,000 |
| Sep 26, 2024 | 3.86 | 3.94 | 3.82 | 3.86 | 3.86 | 519,000 |
| Sep 25, 2024 | 3.90 | 3.93 | 3.77 | 3.79 | 3.79 | 802,300 |
| Sep 24, 2024 | 3.87 | 3.95 | 3.79 | 3.92 | 3.92 | 622,500 |
| Sep 23, 2024 | 3.97 | 3.99 | 3.82 | 3.84 | 3.84 | 1,093,900 |
| Sep 20, 2024 | 4.15 | 4.16 | 3.91 | 3.97 | 3.97 | 1,795,400 |
| Sep 19, 2024 | 4.33 | 4.37 | 4.15 | 4.19 | 4.19 | 679,900 |
| Sep 18, 2024 | 4.29 | 4.40 | 4.17 | 4.18 | 4.18 | 796,400 |
| Sep 17, 2024 | 4.30 | 4.46 | 4.28 | 4.31 | 4.31 | 656,700 |
| Sep 16, 2024 | 4.28 | 4.32 | 4.18 | 4.21 | 4.21 | 458,200 |
| Sep 13, 2024 | 4.00 | 4.28 | 3.99 | 4.26 | 4.26 | 946,900 |
| Sep 12, 2024 | 3.92 | 4.06 | 3.86 | 3.93 | 3.93 | 660,300 |
| Sep 11, 2024 | 3.95 | 3.95 | 3.82 | 3.91 | 3.91 | 898,000 |
| Sep 10, 2024 | 4.04 | 4.05 | 3.90 | 3.96 | 3.96 | 667,500 |
| Sep 9, 2024 | 4.05 | 4.18 | 4.02 | 4.05 | 4.05 | 824,700 |
| Sep 6, 2024 | 4.20 | 4.26 | 4.00 | 4.03 | 4.03 | 1,786,000 |
| Sep 5, 2024 | 4.15 | 4.25 | 4.14 | 4.21 | 4.21 | 415,400 |
| Sep 4, 2024 | 4.24 | 4.40 | 4.14 | 4.16 | 4.16 | 470,000 |
| Sep 3, 2024 | 4.33 | 4.42 | 4.20 | 4.24 | 4.24 | 672,500 |
| Aug 30, 2024 | 4.33 | 4.40 | 4.26 | 4.34 | 4.34 | 1,864,200 |
| Aug 29, 2024 | 4.27 | 4.45 | 4.23 | 4.31 | 4.31 | 649,300 |
| Aug 28, 2024 | 4.31 | 4.31 | 4.14 | 4.22 | 4.22 | 647,900 |
| Aug 27, 2024 | 4.36 | 4.41 | 4.27 | 4.33 | 4.33 | 373,900 |
| Aug 26, 2024 | 4.50 | 4.50 | 4.41 | 4.41 | 4.41 | 475,400 |
| Aug 23, 2024 | 4.23 | 4.52 | 4.23 | 4.42 | 4.42 | 800,500 |
| Aug 22, 2024 | 4.35 | 4.37 | 4.18 | 4.20 | 4.20 | 432,300 |
| Aug 21, 2024 | 4.21 | 4.39 | 4.14 | 4.33 | 4.33 | 561,500 |
| Aug 20, 2024 | 4.25 | 4.29 | 4.13 | 4.18 | 4.18 | 539,900 |
| Aug 19, 2024 | 4.14 | 4.32 | 4.12 | 4.27 | 4.27 | 1,793,900 |
| Aug 16, 2024 | 4.13 | 4.21 | 4.07 | 4.13 | 4.13 | 778,200 |
| Aug 15, 2024 | 4.14 | 4.20 | 3.96 | 4.15 | 4.15 | 831,400 |
| Aug 14, 2024 | 4.07 | 4.11 | 3.91 | 4.00 | 4.00 | 828,100 |
| Aug 13, 2024 | 3.89 | 4.32 | 3.80 | 4.06 | 4.06 | 1,591,800 |
| Aug 12, 2024 | 3.52 | 3.91 | 3.39 | 3.89 | 3.89 | 3,551,600 |
| Aug 9, 2024 | 3.65 | 3.70 | 3.51 | 3.52 | 3.52 | 533,800 |
| Aug 8, 2024 | 3.60 | 3.68 | 3.55 | 3.63 | 3.63 | 497,700 |
| Aug 7, 2024 | 3.68 | 3.77 | 3.55 | 3.56 | 3.56 | 569,200 |
| Aug 6, 2024 | 3.68 | 3.71 | 3.55 | 3.58 | 3.58 | 700,100 |
| Aug 5, 2024 | 3.38 | 3.72 | 3.36 | 3.64 | 3.64 | 1,451,000 |
| Aug 2, 2024 | 3.70 | 3.79 | 3.61 | 3.73 | 3.73 | 981,800 |
| Aug 1, 2024 | 4.09 | 4.12 | 3.87 | 3.88 | 3.88 | 832,400 |
| Jul 31, 2024 | 4.27 | 4.28 | 4.08 | 4.10 | 4.10 | 1,080,100 |
| Jul 30, 2024 | 4.01 | 4.18 | 3.95 | 4.14 | 4.14 | 1,219,800 |
| Jul 29, 2024 | 4.16 | 4.25 | 3.93 | 4.00 | 4.00 | 974,500 |
| Jul 26, 2024 | 3.97 | 4.11 | 3.92 | 4.08 | 4.08 | 1,481,600 |
| Jul 25, 2024 | 3.67 | 3.86 | 3.65 | 3.85 | 3.85 | 794,000 |
| Jul 24, 2024 | 3.90 | 3.94 | 3.68 | 3.69 | 3.69 | 700,700 |
| Jul 23, 2024 | 3.72 | 3.97 | 3.69 | 3.95 | 3.95 | 1,663,200 |
| Jul 22, 2024 | 3.51 | 3.75 | 3.45 | 3.74 | 3.74 | 1,664,500 |
| Jul 19, 2024 | 3.50 | 3.54 | 3.37 | 3.45 | 3.45 | 1,492,400 |
| Jul 18, 2024 | 3.83 | 3.91 | 3.46 | 3.48 | 3.48 | 1,856,100 |
| Jul 17, 2024 | 3.84 | 4.05 | 3.77 | 3.84 | 3.84 | 2,016,600 |
| Jul 16, 2024 | 3.44 | 4.00 | 3.44 | 3.95 | 3.95 | 3,662,900 |
| Jul 15, 2024 | 3.47 | 3.52 | 3.39 | 3.42 | 3.42 | 1,600,100 |
| Jul 12, 2024 | 3.45 | 3.59 | 3.41 | 3.46 | 3.46 | 1,323,600 |
| Jul 11, 2024 | 3.50 | 3.67 | 3.42 | 3.42 | 3.42 | 3,222,800 |
| Jul 10, 2024 | 3.45 | 3.47 | 3.35 | 3.45 | 3.45 | 1,604,200 |
| Jul 9, 2024 | 3.56 | 3.56 | 3.35 | 3.40 | 3.40 | 2,400,000 |
| Jul 8, 2024 | 3.59 | 3.63 | 3.52 | 3.54 | 3.54 | 1,456,100 |
| Jul 5, 2024 | 3.57 | 3.65 | 3.52 | 3.61 | 3.61 | 1,431,900 |
| Jul 3, 2024 | 3.57 | 3.68 | 3.48 | 3.55 | 3.55 | 2,753,100 |
| Jul 2, 2024 | 3.55 | 3.61 | 3.48 | 3.53 | 3.53 | 3,514,100 |
| Jul 1, 2024 | 3.65 | 3.67 | 3.48 | 3.54 | 3.54 | 4,196,300 |
| Jun 28, 2024 | 4.25 | 4.36 | 3.52 | 3.58 | 3.58 | 18,085,900 |
| Jun 27, 2024 | 6.33 | 6.41 | 6.04 | 6.39 | 6.39 | 2,459,100 |
| Jun 26, 2024 | 5.94 | 6.16 | 5.88 | 6.13 | 6.13 | 1,306,300 |
| Jun 25, 2024 | 6.12 | 6.19 | 5.93 | 5.97 | 5.97 | 1,057,200 |
| Jun 24, 2024 | 6.20 | 6.27 | 5.99 | 6.13 | 6.13 | 1,034,300 |
| Jun 21, 2024 | 5.99 | 6.21 | 5.89 | 6.14 | 6.14 | 1,658,100 |
| Jun 20, 2024 | 6.20 | 6.20 | 5.88 | 5.96 | 5.96 | 1,070,500 |
| Jun 18, 2024 | 6.18 | 6.22 | 6.10 | 6.15 | 6.15 | 854,600 |
| Jun 17, 2024 | 6.18 | 6.28 | 6.07 | 6.19 | 6.19 | 626,400 |
| Jun 14, 2024 | 6.39 | 6.39 | 6.18 | 6.18 | 6.18 | 409,800 |
| Jun 13, 2024 | 6.48 | 6.61 | 6.35 | 6.45 | 6.45 | 548,900 |
| Jun 12, 2024 | 6.61 | 6.75 | 6.45 | 6.51 | 6.51 | 792,300 |
| Jun 11, 2024 | 6.62 | 6.66 | 6.33 | 6.43 | 6.43 | 596,100 |
| Jun 10, 2024 | 6.60 | 6.80 | 6.48 | 6.74 | 6.74 | 629,400 |
| Jun 7, 2024 | 6.72 | 6.82 | 6.64 | 6.68 | 6.68 | 563,700 |
| Jun 6, 2024 | 6.73 | 6.89 | 6.70 | 6.88 | 6.88 | 548,900 |
| Jun 5, 2024 | 6.62 | 6.81 | 6.46 | 6.81 | 6.81 | 606,200 |
| Jun 4, 2024 | 6.67 | 6.68 | 6.47 | 6.56 | 6.56 | 619,400 |
| Jun 3, 2024 | 7.16 | 7.25 | 6.67 | 6.77 | 6.77 | 713,500 |
| May 31, 2024 | 7.22 | 7.31 | 7.01 | 7.08 | 7.08 | 553,900 |
| May 30, 2024 | 7.35 | 7.42 | 7.16 | 7.16 | 7.16 | 531,000 |
| May 29, 2024 | 7.36 | 7.51 | 7.10 | 7.23 | 7.23 | 647,900 |
| May 28, 2024 | 7.42 | 7.70 | 7.25 | 7.65 | 7.65 | 620,000 |
| May 24, 2024 | 7.23 | 7.43 | 7.17 | 7.37 | 7.37 | 350,200 |
| May 23, 2024 | 7.27 | 7.34 | 7.03 | 7.17 | 7.17 | 634,700 |
| May 22, 2024 | 7.22 | 7.58 | 7.16 | 7.32 | 7.32 | 393,200 |
| May 21, 2024 | 7.75 | 7.75 | 7.18 | 7.28 | 7.28 | 552,700 |
| May 20, 2024 | 7.46 | 7.74 | 7.29 | 7.68 | 7.68 | 542,200 |
| May 17, 2024 | 7.37 | 7.49 | 7.18 | 7.48 | 7.48 | 535,800 |
| May 16, 2024 | 7.35 | 7.38 | 7.17 | 7.33 | 7.33 | 426,300 |
| May 15, 2024 | 7.46 | 7.54 | 7.19 | 7.36 | 7.36 | 418,700 |
| May 14, 2024 | 7.41 | 8.05 | 7.36 | 7.36 | 7.36 | 630,200 |
| May 13, 2024 | 7.27 | 7.54 | 7.20 | 7.21 | 7.21 | 463,100 |
| May 10, 2024 | 7.28 | 7.36 | 7.13 | 7.21 | 7.21 | 423,600 |
| May 9, 2024 | 7.12 | 7.46 | 7.02 | 7.29 | 7.29 | 1,311,000 |
| May 8, 2024 | 7.26 | 7.41 | 7.08 | 7.12 | 7.12 | 601,000 |
| May 7, 2024 | 7.64 | 7.87 | 7.39 | 7.44 | 7.44 | 450,100 |
| May 6, 2024 | 7.55 | 7.63 | 7.36 | 7.63 | 7.63 | 394,500 |
| May 3, 2024 | 7.58 | 7.99 | 7.38 | 7.54 | 7.54 | 677,600 |
| May 2, 2024 | 7.51 | 7.51 | 7.22 | 7.26 | 7.26 | 949,900 |
| May 1, 2024 | 7.58 | 7.72 | 7.34 | 7.36 | 7.36 | 1,013,700 |
| Apr 30, 2024 | 8.10 | 8.24 | 7.60 | 7.63 | 7.63 | 1,284,400 |
| Apr 29, 2024 | 8.00 | 8.36 | 8.00 | 8.19 | 8.19 | 1,234,600 |
| Apr 26, 2024 | 7.87 | 8.58 | 7.62 | 7.89 | 7.89 | 1,491,200 |
| Apr 25, 2024 | 9.17 | 9.41 | 8.86 | 9.19 | 9.19 | 772,000 |
| Apr 24, 2024 | 9.33 | 9.47 | 9.13 | 9.40 | 9.40 | 687,500 |
| Apr 23, 2024 | 9.32 | 9.67 | 9.06 | 9.35 | 9.35 | 637,500 |
| Apr 22, 2024 | 9.02 | 9.37 | 8.74 | 9.21 | 9.21 | 651,900 |
| Apr 19, 2024 | 9.08 | 9.47 | 8.83 | 9.13 | 9.13 | 849,600 |
| Apr 18, 2024 | 8.72 | 9.33 | 8.64 | 9.17 | 9.17 | 772,800 |
| Apr 17, 2024 | 8.52 | 8.80 | 8.41 | 8.70 | 8.70 | 662,300 |
| Apr 16, 2024 | 8.51 | 8.73 | 8.17 | 8.40 | 8.40 | 965,900 |
| Apr 15, 2024 | 8.29 | 8.60 | 7.92 | 8.58 | 8.58 | 813,900 |
| Apr 12, 2024 | 8.60 | 8.60 | 8.21 | 8.25 | 8.25 | 523,200 |
| Apr 11, 2024 | 8.87 | 9.06 | 8.64 | 8.68 | 8.68 | 560,600 |
| Apr 10, 2024 | 9.19 | 9.19 | 8.81 | 8.95 | 8.95 | 477,400 |
| Apr 9, 2024 | 9.33 | 9.62 | 9.24 | 9.60 | 9.60 | 409,400 |
| Apr 8, 2024 | 9.19 | 9.31 | 9.10 | 9.29 | 9.29 | 278,700 |
| Apr 5, 2024 | 9.25 | 9.41 | 8.90 | 9.19 | 9.19 | 542,700 |
| Apr 4, 2024 | 9.51 | 9.57 | 9.19 | 9.25 | 9.25 | 589,300 |
| Apr 3, 2024 | 9.47 | 9.52 | 9.25 | 9.36 | 9.36 | 491,700 |
| Apr 2, 2024 | 9.82 | 9.86 | 9.49 | 9.60 | 9.60 | 647,700 |
| Apr 1, 2024 | 10.45 | 10.45 | 10.00 | 10.13 | 10.13 | 383,200 |
| Mar 28, 2024 | 9.94 | 10.68 | 9.94 | 10.48 | 10.48 | 701,400 |
| Mar 27, 2024 | 9.97 | 10.00 | 9.69 | 9.99 | 9.99 | 400,400 |
| Mar 26, 2024 | 9.85 | 10.22 | 9.79 | 9.96 | 9.96 | 689,700 |
| Mar 25, 2024 | 9.48 | 9.74 | 9.48 | 9.69 | 9.69 | 452,100 |
| Mar 22, 2024 | 9.75 | 9.88 | 9.42 | 9.49 | 9.49 | 294,700 |
| Mar 21, 2024 | 9.91 | 10.06 | 9.60 | 9.75 | 9.75 | 548,700 |
| Mar 20, 2024 | 9.65 | 9.96 | 9.38 | 9.83 | 9.83 | 366,600 |
| Mar 19, 2024 | 9.41 | 9.83 | 9.39 | 9.63 | 9.63 | 492,900 |
| Mar 18, 2024 | 9.40 | 9.60 | 9.08 | 9.53 | 9.53 | 449,000 |
| Mar 15, 2024 | 9.41 | 9.57 | 8.98 | 9.23 | 9.23 | 1,573,900 |
| Mar 14, 2024 | 9.49 | 9.69 | 9.40 | 9.56 | 9.56 | 827,000 |
| Mar 13, 2024 | 9.31 | 9.58 | 9.22 | 9.50 | 9.50 | 668,600 |
| Mar 12, 2024 | 9.71 | 9.77 | 9.39 | 9.41 | 9.41 | 401,700 |
| Mar 11, 2024 | 9.50 | 9.73 | 9.50 | 9.56 | 9.56 | 614,400 |
| Mar 8, 2024 | 9.72 | 9.94 | 9.40 | 9.50 | 9.50 | 496,700 |
| Mar 7, 2024 | 9.72 | 9.72 | 9.44 | 9.53 | 9.53 | 434,900 |
| Mar 6, 2024 | 9.38 | 9.57 | 9.20 | 9.41 | 9.41 | 970,300 |
| Mar 5, 2024 | 9.43 | 9.47 | 8.97 | 9.22 | 9.22 | 731,200 |
| Mar 4, 2024 | 10.00 | 10.00 | 9.49 | 9.58 | 9.58 | 550,000 |
| Mar 1, 2024 | 10.27 | 10.33 | 9.88 | 9.96 | 9.96 | 498,200 |
| Feb 29, 2024 | 10.76 | 10.78 | 10.18 | 10.25 | 10.25 | 974,000 |
| Feb 28, 2024 | 10.45 | 10.70 | 10.25 | 10.49 | 10.49 | 543,100 |
| Feb 27, 2024 | 10.90 | 11.05 | 10.65 | 10.68 | 10.68 | 409,900 |
| Feb 26, 2024 | 10.62 | 11.16 | 10.40 | 10.75 | 10.75 | 642,100 |
| Feb 23, 2024 | 10.52 | 10.60 | 10.14 | 10.22 | 10.22 | 608,500 |
| Feb 22, 2024 | 11.65 | 11.71 | 10.52 | 10.62 | 10.62 | 659,900 |
| Feb 21, 2024 | 11.37 | 11.69 | 11.22 | 11.50 | 11.50 | 529,900 |
| Feb 20, 2024 | 12.09 | 12.24 | 10.96 | 11.69 | 11.69 | 719,100 |
| Feb 16, 2024 | 12.90 | 12.93 | 12.33 | 12.36 | 12.36 | 558,400 |
| Feb 15, 2024 | 13.23 | 13.47 | 12.87 | 13.14 | 13.14 | 490,200 |
| Feb 14, 2024 | 13.00 | 13.24 | 12.55 | 13.04 | 13.04 | 516,700 |
| Feb 13, 2024 | 13.01 | 13.31 | 12.43 | 12.72 | 12.72 | 616,800 |
| Feb 12, 2024 | 13.45 | 13.93 | 13.33 | 13.92 | 13.92 | 547,800 |
| Feb 9, 2024 | 13.42 | 13.74 | 13.24 | 13.46 | 13.46 | 518,600 |
| Feb 8, 2024 | 12.99 | 13.36 | 12.93 | 13.31 | 13.31 | 377,600 |
| Feb 7, 2024 | 13.03 | 13.10 | 12.78 | 12.99 | 12.99 | 614,500 |
| Feb 6, 2024 | 11.89 | 13.00 | 11.80 | 12.98 | 12.98 | 844,500 |
| Feb 5, 2024 | 11.72 | 11.92 | 11.27 | 11.86 | 11.86 | 882,500 |
| Feb 2, 2024 | 11.59 | 12.19 | 11.15 | 12.00 | 12.00 | 805,200 |
| Feb 1, 2024 | 11.47 | 11.77 | 11.26 | 11.73 | 11.73 | 520,900 |
| Jan 31, 2024 | 12.18 | 12.18 | 11.27 | 11.32 | 11.32 | 643,600 |
| Jan 30, 2024 | 12.46 | 12.68 | 12.09 | 12.18 | 12.18 | 469,200 |
| Jan 29, 2024 | 12.14 | 12.80 | 11.91 | 12.75 | 12.75 | 545,300 |
| Jan 26, 2024 | 12.30 | 12.62 | 12.04 | 12.15 | 12.15 | 494,200 |
| Jan 25, 2024 | 11.91 | 12.20 | 11.82 | 12.16 | 12.16 | 611,400 |
| Jan 24, 2024 | 11.93 | 12.01 | 11.68 | 11.74 | 11.74 | 575,000 |
| Jan 23, 2024 | 12.18 | 12.38 | 11.41 | 11.73 | 11.73 | 524,300 |
| Jan 22, 2024 | 11.88 | 12.25 | 11.76 | 12.01 | 12.01 | 913,100 |
| Jan 19, 2024 | 11.99 | 11.99 | 11.31 | 11.74 | 11.74 | 830,700 |
| Jan 18, 2024 | 12.38 | 12.38 | 11.42 | 11.88 | 11.88 | 902,000 |
| Jan 17, 2024 | 13.03 | 13.03 | 12.10 | 12.18 | 12.18 | 1,084,400 |
| Jan 16, 2024 | 13.72 | 13.72 | 12.49 | 13.23 | 13.23 | 1,348,800 |
| Jan 12, 2024 | 14.45 | 14.73 | 13.73 | 13.93 | 13.93 | 1,101,400 |
| Jan 11, 2024 | 15.00 | 15.21 | 14.24 | 14.54 | 14.54 | 1,348,600 |
Related Tickers
ACON Aclarion, Inc.
0.1173
-15.25%
SLP Simulations Plus, Inc.
28.25
+0.14%
WGS GeneDx Holdings Corp.
89.38
-7.45%
HCTI Healthcare Triangle, Inc.
1.0300
-4.63%
DRIO DarioHealth Corp.
0.9200
+2.22%
TEM Tempus AI, Inc
37.52
+0.08%
TDOC Teladoc Health, Inc.
9.87
+0.92%
TXG 10x Genomics, Inc.
15.58
-1.58%
FOXO FOXO Technologies Inc.
0.2716
+0.59%
EVH Evolent Health, Inc.
12.54
-0.48%