At close: December 13 at 4:00:02 PM EST
After hours: 7:52:36 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 |
|---|---|---|---|---|---|---|
| Dec 13, 2024 | 8.64 | 9.16 | 8.46 | 9.03 | 9.03 | 3,008,800 |
| Dec 12, 2024 | 8.83 | 9.10 | 8.48 | 8.59 | 8.59 | 2,505,600 |
| Dec 11, 2024 | 9.05 | 9.15 | 8.65 | 8.74 | 8.74 | 3,216,000 |
| Dec 10, 2024 | 9.59 | 9.95 | 8.94 | 9.01 | 9.01 | 2,814,200 |
| Dec 9, 2024 | 9.14 | 9.79 | 9.01 | 9.64 | 9.64 | 2,768,700 |
| Dec 6, 2024 | 9.16 | 9.90 | 9.03 | 9.11 | 9.11 | 3,323,200 |
| Dec 5, 2024 | 10.02 | 10.11 | 9.07 | 9.14 | 9.14 | 4,678,100 |
| Dec 4, 2024 | 9.41 | 10.88 | 9.19 | 9.85 | 9.85 | 10,976,400 |
| Dec 3, 2024 | 8.77 | 9.49 | 8.64 | 8.79 | 8.79 | 4,374,800 |
| Dec 2, 2024 | 8.59 | 8.87 | 8.57 | 8.85 | 8.85 | 1,724,000 |
| Nov 29, 2024 | 8.79 | 8.88 | 8.48 | 8.57 | 8.57 | 1,145,000 |
| Nov 27, 2024 | 8.43 | 9.00 | 8.23 | 8.73 | 8.73 | 2,241,100 |
| Nov 26, 2024 | 8.68 | 9.23 | 8.39 | 8.43 | 8.43 | 2,139,200 |
| Nov 25, 2024 | 8.93 | 9.19 | 8.52 | 8.57 | 8.57 | 2,191,900 |
| Nov 22, 2024 | 8.42 | 8.84 | 8.28 | 8.68 | 8.68 | 2,237,600 |
| Nov 21, 2024 | 8.06 | 9.06 | 7.91 | 8.40 | 8.40 | 4,408,300 |
| Nov 20, 2024 | 7.61 | 8.42 | 7.52 | 8.05 | 8.05 | 4,753,700 |
| Nov 19, 2024 | 7.04 | 7.48 | 6.98 | 7.47 | 7.47 | 2,810,700 |
| Nov 18, 2024 | 7.55 | 7.59 | 6.95 | 7.15 | 7.15 | 4,486,300 |
| Nov 15, 2024 | 8.27 | 8.54 | 7.45 | 7.61 | 7.61 | 5,412,700 |
| Nov 14, 2024 | 9.55 | 9.70 | 8.33 | 8.45 | 8.45 | 5,190,200 |
| Nov 13, 2024 | 9.75 | 11.16 | 9.46 | 9.52 | 9.52 | 10,092,600 |
| Nov 12, 2024 | 7.62 | 10.02 | 7.46 | 9.49 | 9.49 | 18,684,400 |
| Nov 11, 2024 | 7.89 | 7.96 | 6.92 | 7.35 | 7.35 | 4,784,600 |
| Nov 8, 2024 | 7.45 | 7.68 | 7.36 | 7.68 | 7.68 | 1,938,400 |
| Nov 7, 2024 | 7.75 | 8.05 | 7.40 | 7.46 | 7.46 | 4,233,500 |
| Nov 6, 2024 | 7.26 | 7.41 | 7.08 | 7.31 | 7.31 | 2,676,700 |
| Nov 5, 2024 | 6.76 | 7.03 | 6.64 | 7.03 | 7.03 | 1,681,200 |
| Nov 4, 2024 | 6.69 | 6.84 | 6.45 | 6.79 | 6.79 | 2,062,900 |
| Nov 1, 2024 | 6.82 | 7.20 | 6.62 | 6.74 | 6.74 | 2,128,400 |
| Oct 31, 2024 | 6.74 | 6.86 | 6.58 | 6.74 | 6.74 | 1,666,300 |
| Oct 30, 2024 | 7.28 | 7.31 | 6.74 | 6.76 | 6.76 | 2,311,000 |
| Oct 29, 2024 | 7.04 | 7.57 | 6.85 | 7.36 | 7.36 | 3,573,600 |
| Oct 28, 2024 | 6.82 | 7.18 | 6.76 | 7.01 | 7.01 | 1,860,400 |
| Oct 25, 2024 | 6.85 | 7.05 | 6.69 | 6.69 | 6.69 | 1,308,200 |
| Oct 24, 2024 | 6.74 | 6.97 | 6.65 | 6.76 | 6.76 | 1,481,000 |
| Oct 23, 2024 | 6.74 | 6.85 | 6.52 | 6.72 | 6.72 | 1,466,900 |
| Oct 22, 2024 | 6.90 | 6.96 | 6.67 | 6.80 | 6.80 | 917,200 |
| Oct 21, 2024 | 6.90 | 6.97 | 6.63 | 6.90 | 6.90 | 1,214,000 |
| Oct 18, 2024 | 6.79 | 7.11 | 6.66 | 6.88 | 6.88 | 1,379,300 |
| Oct 17, 2024 | 6.84 | 7.14 | 6.71 | 6.79 | 6.79 | 1,467,600 |
| Oct 16, 2024 | 7.14 | 7.14 | 6.51 | 6.86 | 6.86 | 2,506,500 |
| Oct 15, 2024 | 6.46 | 7.24 | 6.43 | 7.04 | 7.04 | 2,741,200 |
| Oct 14, 2024 | 6.29 | 6.45 | 6.23 | 6.43 | 6.43 | 1,150,200 |
| Oct 11, 2024 | 6.02 | 6.34 | 5.94 | 6.30 | 6.30 | 1,872,000 |
| Oct 10, 2024 | 6.07 | 6.08 | 5.92 | 6.02 | 6.02 | 1,733,400 |
| Oct 9, 2024 | 6.25 | 6.30 | 6.07 | 6.11 | 6.11 | 1,202,500 |
| Oct 8, 2024 | 6.09 | 6.49 | 6.05 | 6.24 | 6.24 | 1,633,200 |
| Oct 7, 2024 | 6.27 | 6.27 | 6.03 | 6.10 | 6.10 | 1,393,000 |
| Oct 4, 2024 | 6.25 | 6.30 | 6.11 | 6.23 | 6.23 | 1,183,300 |
| Oct 3, 2024 | 6.22 | 6.27 | 6.06 | 6.15 | 6.15 | 1,211,900 |
| Oct 2, 2024 | 6.22 | 6.31 | 6.09 | 6.27 | 6.27 | 1,539,700 |
| Oct 1, 2024 | 6.13 | 6.49 | 5.86 | 6.29 | 6.29 | 3,660,100 |
| Sep 30, 2024 | 6.33 | 6.54 | 6.05 | 6.14 | 6.14 | 3,303,900 |
| Sep 27, 2024 | 6.87 | 6.93 | 6.41 | 6.47 | 6.47 | 2,882,400 |
| Sep 26, 2024 | 7.05 | 7.12 | 6.77 | 6.81 | 6.81 | 1,712,000 |
| Sep 25, 2024 | 7.06 | 7.25 | 6.96 | 7.00 | 7.00 | 1,317,000 |
| Sep 24, 2024 | 7.16 | 7.22 | 6.83 | 7.12 | 7.12 | 2,234,400 |
| Sep 23, 2024 | 7.80 | 7.80 | 7.19 | 7.20 | 7.20 | 2,173,900 |
| Sep 20, 2024 | 7.51 | 7.85 | 7.46 | 7.79 | 7.79 | 2,981,900 |
| Sep 19, 2024 | 7.65 | 7.92 | 7.49 | 7.57 | 7.57 | 2,300,400 |
| Sep 18, 2024 | 7.59 | 7.87 | 7.20 | 7.43 | 7.43 | 2,249,100 |
| Sep 17, 2024 | 7.67 | 7.94 | 7.46 | 7.57 | 7.57 | 2,611,300 |
| Sep 16, 2024 | 7.92 | 7.92 | 7.46 | 7.58 | 7.58 | 2,544,600 |
| Sep 13, 2024 | 7.14 | 8.25 | 7.14 | 7.88 | 7.88 | 5,051,200 |
| Sep 12, 2024 | 7.16 | 7.33 | 6.97 | 7.10 | 7.10 | 1,842,900 |
| Sep 11, 2024 | 6.92 | 7.21 | 6.74 | 7.17 | 7.17 | 3,308,400 |
| Sep 10, 2024 | 6.53 | 7.31 | 6.33 | 6.96 | 6.96 | 4,220,000 |
| Sep 9, 2024 | 6.22 | 6.52 | 6.20 | 6.38 | 6.38 | 1,452,100 |
| Sep 6, 2024 | 6.42 | 6.49 | 5.99 | 6.20 | 6.20 | 1,638,000 |
| Sep 5, 2024 | 6.50 | 6.51 | 6.28 | 6.39 | 6.39 | 1,290,400 |
| Sep 4, 2024 | 6.38 | 6.74 | 6.31 | 6.50 | 6.50 | 1,865,200 |
| Sep 3, 2024 | 6.67 | 6.76 | 6.27 | 6.38 | 6.38 | 2,108,600 |
| Aug 30, 2024 | 6.66 | 6.79 | 6.57 | 6.70 | 6.70 | 1,475,100 |
| Aug 29, 2024 | 6.54 | 6.89 | 6.49 | 6.61 | 6.61 | 1,314,000 |
| Aug 28, 2024 | 6.63 | 6.69 | 6.34 | 6.48 | 6.48 | 1,539,400 |
| Aug 27, 2024 | 6.76 | 6.87 | 6.55 | 6.70 | 6.70 | 1,482,800 |
| Aug 26, 2024 | 6.96 | 7.17 | 6.80 | 6.86 | 6.86 | 1,953,100 |
| Aug 23, 2024 | 6.81 | 7.03 | 6.66 | 6.94 | 6.94 | 2,144,000 |
| Aug 22, 2024 | 6.87 | 6.96 | 6.68 | 6.76 | 6.76 | 1,806,000 |
| Aug 21, 2024 | 7.10 | 7.29 | 6.64 | 6.87 | 6.87 | 3,155,000 |
| Aug 20, 2024 | 7.43 | 7.59 | 7.06 | 7.13 | 7.13 | 3,085,800 |
| Aug 19, 2024 | 6.53 | 7.66 | 6.50 | 7.54 | 7.54 | 4,462,400 |
| Aug 16, 2024 | 6.20 | 6.59 | 6.13 | 6.49 | 6.49 | 2,451,500 |
| Aug 15, 2024 | 6.28 | 6.43 | 6.15 | 6.24 | 6.24 | 2,002,200 |
| Aug 14, 2024 | 6.34 | 6.36 | 6.11 | 6.18 | 6.18 | 1,611,300 |
| Aug 13, 2024 | 6.31 | 6.48 | 6.17 | 6.31 | 6.31 | 1,602,700 |
| Aug 12, 2024 | 6.17 | 6.46 | 6.05 | 6.22 | 6.22 | 2,088,100 |
| Aug 9, 2024 | 6.40 | 6.60 | 6.01 | 6.17 | 6.17 | 2,545,200 |
| Aug 8, 2024 | 5.80 | 6.67 | 5.63 | 6.33 | 6.33 | 5,597,900 |
| Aug 7, 2024 | 6.07 | 6.13 | 5.49 | 5.50 | 5.50 | 2,745,700 |
| Aug 6, 2024 | 5.85 | 6.14 | 5.68 | 5.91 | 5.91 | 1,647,000 |
| Aug 5, 2024 | 5.40 | 6.08 | 5.28 | 5.80 | 5.80 | 3,407,700 |
| Aug 2, 2024 | 5.92 | 6.09 | 5.77 | 6.00 | 6.00 | 2,324,500 |
| Aug 1, 2024 | 6.37 | 6.45 | 6.03 | 6.09 | 6.09 | 2,096,200 |
| Jul 31, 2024 | 6.37 | 6.67 | 6.25 | 6.36 | 6.36 | 1,696,100 |
| Jul 30, 2024 | 6.62 | 6.79 | 6.10 | 6.32 | 6.32 | 2,249,300 |
| Jul 29, 2024 | 6.73 | 6.90 | 6.46 | 6.58 | 6.58 | 1,652,200 |
| Jul 26, 2024 | 6.80 | 7.14 | 6.73 | 6.75 | 6.75 | 2,174,200 |
| Jul 25, 2024 | 6.36 | 6.84 | 6.35 | 6.69 | 6.69 | 3,422,500 |
| Jul 24, 2024 | 6.30 | 6.59 | 6.24 | 6.27 | 6.27 | 1,851,500 |
| Jul 23, 2024 | 6.30 | 6.52 | 6.16 | 6.43 | 6.43 | 1,944,700 |
| Jul 22, 2024 | 6.43 | 6.48 | 6.09 | 6.37 | 6.37 | 2,611,200 |
| Jul 19, 2024 | 6.58 | 6.63 | 6.26 | 6.28 | 6.28 | 2,378,500 |
| Jul 18, 2024 | 7.55 | 7.56 | 6.48 | 6.55 | 6.55 | 3,881,100 |
| Jul 17, 2024 | 7.75 | 8.05 | 7.27 | 7.49 | 7.49 | 3,130,300 |
| Jul 16, 2024 | 7.92 | 8.26 | 7.75 | 8.10 | 8.10 | 2,641,900 |
| Jul 15, 2024 | 8.01 | 8.15 | 7.73 | 7.90 | 7.90 | 2,028,000 |
| Jul 12, 2024 | 7.79 | 8.00 | 7.61 | 7.90 | 7.90 | 2,526,700 |
| Jul 11, 2024 | 7.68 | 8.03 | 7.41 | 7.68 | 7.68 | 4,497,300 |
| Jul 10, 2024 | 6.96 | 7.53 | 6.77 | 7.48 | 7.48 | 4,030,300 |
| Jul 9, 2024 | 6.83 | 7.00 | 6.55 | 6.90 | 6.90 | 4,055,300 |
| Jul 8, 2024 | 6.74 | 7.14 | 6.72 | 6.89 | 6.89 | 2,984,900 |
| Jul 5, 2024 | 6.60 | 6.68 | 6.33 | 6.62 | 6.62 | 2,319,200 |
| Jul 3, 2024 | 6.77 | 7.00 | 6.52 | 6.60 | 6.60 | 1,908,300 |
| Jul 2, 2024 | 7.10 | 7.47 | 6.71 | 6.74 | 6.74 | 3,471,300 |
| Jul 1, 2024 | 6.67 | 7.31 | 6.66 | 7.20 | 7.20 | 4,143,600 |
| Jun 28, 2024 | 6.39 | 6.67 | 6.30 | 6.65 | 6.65 | 6,680,400 |
| Jun 27, 2024 | 6.33 | 6.90 | 6.06 | 6.39 | 6.39 | 7,443,500 |
| Jun 26, 2024 | 7.25 | 7.34 | 6.22 | 6.26 | 6.26 | 7,062,900 |
| Jun 25, 2024 | 7.11 | 7.53 | 6.61 | 7.41 | 7.41 | 7,570,600 |
| Jun 24, 2024 | 7.47 | 8.49 | 7.08 | 7.14 | 7.14 | 22,610,200 |
| Jun 21, 2024 | 6.00 | 6.76 | 5.99 | 6.41 | 6.41 | 11,137,600 |
| Jun 20, 2024 | 5.90 | 6.08 | 5.78 | 5.94 | 5.94 | 2,431,800 |
| Jun 18, 2024 | 5.93 | 5.93 | 5.64 | 5.91 | 5.91 | 3,495,400 |
| Jun 17, 2024 | 6.11 | 6.11 | 5.82 | 5.92 | 5.92 | 3,351,000 |
| Jun 14, 2024 | 6.49 | 6.54 | 6.09 | 6.11 | 6.11 | 2,256,900 |
| Jun 13, 2024 | 6.39 | 6.68 | 6.27 | 6.61 | 6.61 | 1,882,000 |
| Jun 12, 2024 | 6.70 | 6.73 | 6.30 | 6.38 | 6.38 | 2,619,200 |
| Jun 11, 2024 | 6.18 | 6.61 | 6.03 | 6.48 | 6.48 | 2,146,100 |
| Jun 10, 2024 | 6.48 | 6.52 | 6.21 | 6.26 | 6.26 | 2,553,600 |
| Jun 7, 2024 | 6.64 | 6.65 | 6.05 | 6.45 | 6.45 | 4,100,000 |
| Jun 6, 2024 | 7.28 | 7.33 | 6.72 | 6.73 | 6.73 | 2,786,700 |
| Jun 5, 2024 | 7.41 | 7.58 | 6.99 | 7.30 | 7.30 | 1,802,800 |
| Jun 4, 2024 | 7.48 | 7.94 | 7.30 | 7.38 | 7.38 | 1,776,600 |
| Jun 3, 2024 | 7.64 | 7.91 | 7.36 | 7.49 | 7.49 | 2,673,800 |
| May 31, 2024 | 7.04 | 7.53 | 7.01 | 7.51 | 7.51 | 2,949,900 |
| May 30, 2024 | 6.97 | 7.16 | 6.88 | 7.02 | 7.02 | 2,244,000 |
| May 29, 2024 | 6.91 | 7.20 | 6.77 | 6.85 | 6.85 | 2,109,500 |
| May 28, 2024 | 7.47 | 7.51 | 6.83 | 6.97 | 6.97 | 2,186,300 |
| May 24, 2024 | 7.41 | 7.48 | 7.20 | 7.33 | 7.33 | 1,709,300 |
| May 23, 2024 | 7.95 | 7.95 | 7.35 | 7.39 | 7.39 | 2,136,000 |
| May 22, 2024 | 7.63 | 7.99 | 7.61 | 7.89 | 7.89 | 1,877,500 |
| May 21, 2024 | 7.98 | 8.08 | 7.64 | 7.70 | 7.70 | 1,982,400 |
| May 20, 2024 | 8.01 | 8.27 | 7.85 | 8.04 | 8.04 | 2,456,200 |
| May 17, 2024 | 8.79 | 8.81 | 7.86 | 8.01 | 8.01 | 4,042,300 |
| May 16, 2024 | 9.14 | 9.50 | 8.58 | 8.90 | 8.90 | 4,321,000 |
| May 15, 2024 | 8.04 | 8.97 | 8.02 | 8.87 | 8.87 | 4,084,200 |
| May 14, 2024 | 7.53 | 8.01 | 7.45 | 7.82 | 7.82 | 3,363,800 |
| May 13, 2024 | 7.32 | 7.57 | 7.11 | 7.37 | 7.37 | 2,199,200 |
| May 10, 2024 | 7.65 | 7.81 | 7.06 | 7.22 | 7.22 | 3,049,400 |
| May 9, 2024 | 7.22 | 8.07 | 7.17 | 7.72 | 7.72 | 4,552,400 |
| May 8, 2024 | 7.04 | 7.55 | 6.81 | 7.16 | 7.16 | 4,503,900 |
| May 7, 2024 | 7.40 | 7.40 | 7.05 | 7.27 | 7.27 | 1,705,300 |
| May 6, 2024 | 7.38 | 7.51 | 7.25 | 7.36 | 7.36 | 1,595,200 |
| May 3, 2024 | 7.41 | 7.63 | 7.19 | 7.30 | 7.30 | 2,019,100 |
| May 2, 2024 | 7.18 | 7.35 | 6.81 | 7.19 | 7.19 | 2,680,800 |
| May 1, 2024 | 6.64 | 7.39 | 6.55 | 7.07 | 7.07 | 4,119,400 |
| Apr 30, 2024 | 6.35 | 6.73 | 6.31 | 6.55 | 6.55 | 3,214,700 |
| Apr 29, 2024 | 6.86 | 6.89 | 6.28 | 6.39 | 6.39 | 4,928,300 |
| Apr 26, 2024 | 7.18 | 7.42 | 6.90 | 7.26 | 7.26 | 2,250,800 |
| Apr 25, 2024 | 6.88 | 7.25 | 6.78 | 7.20 | 7.20 | 2,316,100 |
| Apr 24, 2024 | 7.55 | 7.75 | 6.98 | 7.08 | 7.08 | 2,205,300 |
| Apr 23, 2024 | 7.47 | 8.23 | 7.47 | 7.57 | 7.57 | 3,131,600 |
| Apr 22, 2024 | 7.03 | 7.55 | 6.85 | 7.47 | 7.47 | 2,370,100 |
| Apr 19, 2024 | 6.85 | 7.01 | 6.64 | 6.91 | 6.91 | 3,584,600 |
| Apr 18, 2024 | 6.97 | 7.26 | 6.85 | 6.89 | 6.89 | 3,216,000 |
| Apr 17, 2024 | 7.65 | 7.65 | 7.01 | 7.04 | 7.04 | 3,640,900 |
| Apr 16, 2024 | 7.42 | 7.65 | 7.23 | 7.52 | 7.52 | 2,723,800 |
| Apr 15, 2024 | 7.95 | 7.98 | 7.32 | 7.55 | 7.55 | 3,527,200 |
| Apr 12, 2024 | 8.33 | 8.33 | 7.75 | 7.99 | 7.99 | 3,037,000 |
| Apr 11, 2024 | 8.07 | 8.54 | 7.96 | 8.40 | 8.40 | 2,831,800 |
| Apr 10, 2024 | 8.05 | 8.35 | 7.96 | 8.01 | 8.01 | 2,894,200 |
| Apr 9, 2024 | 8.60 | 8.71 | 8.11 | 8.40 | 8.40 | 2,881,500 |
| Apr 8, 2024 | 9.09 | 9.15 | 8.55 | 8.61 | 8.61 | 2,340,100 |
| Apr 5, 2024 | 8.83 | 9.17 | 8.63 | 9.09 | 9.09 | 2,935,900 |
| Apr 4, 2024 | 9.35 | 9.52 | 8.86 | 8.90 | 8.90 | 3,050,000 |
| Apr 3, 2024 | 9.32 | 9.51 | 8.84 | 9.29 | 9.29 | 2,849,000 |
| Apr 2, 2024 | 9.90 | 9.90 | 9.20 | 9.35 | 9.35 | 3,635,500 |
| Apr 1, 2024 | 10.25 | 11.01 | 9.89 | 10.23 | 10.23 | 5,082,500 |
| Mar 28, 2024 | 9.06 | 10.50 | 8.84 | 10.18 | 10.18 | 8,496,200 |
| Mar 27, 2024 | 9.32 | 9.68 | 7.92 | 8.89 | 8.89 | 11,144,800 |
| Mar 26, 2024 | 8.82 | 9.10 | 8.61 | 8.65 | 8.65 | 2,958,600 |
| Mar 25, 2024 | 9.12 | 9.28 | 8.51 | 8.53 | 8.53 | 2,275,600 |
| Mar 22, 2024 | 8.97 | 9.33 | 8.90 | 9.08 | 9.08 | 1,705,400 |
| Mar 21, 2024 | 9.40 | 9.68 | 9.03 | 9.11 | 9.11 | 2,747,400 |
| Mar 20, 2024 | 8.71 | 9.36 | 8.49 | 9.34 | 9.34 | 2,976,500 |
| Mar 19, 2024 | 9.00 | 9.14 | 8.59 | 8.74 | 8.74 | 2,867,800 |
| Mar 18, 2024 | 9.73 | 9.77 | 9.04 | 9.08 | 9.08 | 4,035,100 |
| Mar 15, 2024 | 10.23 | 10.40 | 9.75 | 9.86 | 9.86 | 14,940,300 |
| Mar 14, 2024 | 10.85 | 11.07 | 9.77 | 10.02 | 10.02 | 3,272,300 |
| Mar 13, 2024 | 10.90 | 11.50 | 10.64 | 10.91 | 10.91 | 3,579,500 |
| Mar 12, 2024 | 9.90 | 11.03 | 9.76 | 10.87 | 10.87 | 4,547,900 |
| Mar 11, 2024 | 10.30 | 10.44 | 9.75 | 9.87 | 9.87 | 3,167,600 |
| Mar 8, 2024 | 10.14 | 10.52 | 10.02 | 10.39 | 10.39 | 3,018,800 |
| Mar 7, 2024 | 10.63 | 10.86 | 9.63 | 10.03 | 10.03 | 6,214,500 |
| Mar 6, 2024 | 11.45 | 11.77 | 11.05 | 11.39 | 11.39 | 3,152,500 |
| Mar 5, 2024 | 10.78 | 11.30 | 10.38 | 11.24 | 11.24 | 4,124,000 |
| Mar 4, 2024 | 12.34 | 12.35 | 10.98 | 11.05 | 11.05 | 4,922,300 |
| Mar 1, 2024 | 12.16 | 12.68 | 11.92 | 12.09 | 12.09 | 4,490,200 |
| Feb 29, 2024 | 13.59 | 14.05 | 12.03 | 12.10 | 12.10 | 7,827,900 |
| Feb 28, 2024 | 13.77 | 14.84 | 12.62 | 13.28 | 13.28 | 11,438,700 |
| Feb 27, 2024 | 11.68 | 14.50 | 11.39 | 13.81 | 13.81 | 19,083,000 |
| Feb 26, 2024 | 10.45 | 11.97 | 10.09 | 11.32 | 11.32 | 17,659,300 |
| Feb 23, 2024 | 8.79 | 9.42 | 8.77 | 9.20 | 9.20 | 2,934,600 |
| Feb 22, 2024 | 8.22 | 8.93 | 8.07 | 8.87 | 8.87 | 3,135,500 |
| Feb 21, 2024 | 8.34 | 8.41 | 8.03 | 8.22 | 8.22 | 2,563,800 |
| Feb 20, 2024 | 8.53 | 8.85 | 8.32 | 8.40 | 8.40 | 2,755,700 |
| Feb 16, 2024 | 8.85 | 9.00 | 8.59 | 8.76 | 8.76 | 3,616,300 |
| Feb 15, 2024 | 8.95 | 9.61 | 8.85 | 8.95 | 8.95 | 4,048,200 |
| Feb 14, 2024 | 8.81 | 9.32 | 8.46 | 9.01 | 9.01 | 5,535,100 |
| Feb 13, 2024 | 9.88 | 9.93 | 8.02 | 8.46 | 8.46 | 13,950,400 |
| Feb 12, 2024 | 10.44 | 10.60 | 10.07 | 10.40 | 10.40 | 3,373,200 |
| Feb 9, 2024 | 9.87 | 10.86 | 9.78 | 10.44 | 10.44 | 5,812,100 |
| Feb 8, 2024 | 10.28 | 10.48 | 9.55 | 9.69 | 9.69 | 4,226,000 |
| Feb 7, 2024 | 10.36 | 10.56 | 10.03 | 10.35 | 10.35 | 2,982,800 |
| Feb 6, 2024 | 9.30 | 10.91 | 9.24 | 10.64 | 10.64 | 6,242,800 |
| Feb 5, 2024 | 9.20 | 9.50 | 8.98 | 9.39 | 9.39 | 2,530,300 |
| Feb 2, 2024 | 9.61 | 9.95 | 9.26 | 9.32 | 9.32 | 3,942,000 |
| Feb 1, 2024 | 9.45 | 10.10 | 9.39 | 9.88 | 9.88 | 2,635,200 |
| Jan 31, 2024 | 9.79 | 10.08 | 9.35 | 9.44 | 9.44 | 4,322,100 |
| Jan 30, 2024 | 9.88 | 10.06 | 9.51 | 9.80 | 9.80 | 2,628,800 |
| Jan 29, 2024 | 9.21 | 10.15 | 8.81 | 10.13 | 10.13 | 4,101,300 |
| Jan 26, 2024 | 9.40 | 9.64 | 9.21 | 9.33 | 9.33 | 2,915,500 |
| Jan 25, 2024 | 9.42 | 9.76 | 9.08 | 9.28 | 9.28 | 4,184,400 |
| Jan 24, 2024 | 9.96 | 9.99 | 9.33 | 9.35 | 9.35 | 5,231,000 |
| Jan 23, 2024 | 9.96 | 10.56 | 9.87 | 10.02 | 10.02 | 4,663,900 |
| Jan 22, 2024 | 9.18 | 10.12 | 8.95 | 10.04 | 10.04 | 6,463,500 |
| Jan 19, 2024 | 10.80 | 10.81 | 8.66 | 9.25 | 9.25 | 10,754,300 |
| Jan 18, 2024 | 11.20 | 11.25 | 10.34 | 10.79 | 10.79 | 6,543,200 |
| Jan 17, 2024 | 10.56 | 11.42 | 10.22 | 11.17 | 11.17 | 6,499,900 |
| Jan 16, 2024 | 12.00 | 12.07 | 10.54 | 10.80 | 10.80 | 8,471,900 |
| Jan 12, 2024 | 11.44 | 12.54 | 11.29 | 12.00 | 12.00 | 10,333,600 |
| Jan 11, 2024 | 11.25 | 11.76 | 10.95 | 11.49 | 11.49 | 5,682,400 |
| Jan 10, 2024 | 11.96 | 12.99 | 11.12 | 11.29 | 11.29 | 10,664,000 |
| Jan 9, 2024 | 11.34 | 12.06 | 10.81 | 11.72 | 11.72 | 7,747,000 |
| Jan 8, 2024 | 11.05 | 11.80 | 10.65 | 11.39 | 11.39 | 8,209,400 |
| Jan 5, 2024 | 11.62 | 12.10 | 11.11 | 11.19 | 11.19 | 10,502,100 |
| Jan 4, 2024 | 9.93 | 11.80 | 9.75 | 11.69 | 11.69 | 10,651,600 |
| Jan 3, 2024 | 10.00 | 10.40 | 9.45 | 9.93 | 9.93 | 10,149,000 |
| Jan 2, 2024 | 11.13 | 11.20 | 10.40 | 10.52 | 10.52 | 8,295,700 |
| Dec 29, 2023 | 11.62 | 11.88 | 10.67 | 11.25 | 11.25 | 9,160,100 |
| Dec 28, 2023 | 11.31 | 12.51 | 10.91 | 11.62 | 11.62 | 15,064,500 |
| Dec 27, 2023 | 11.55 | 12.13 | 10.43 | 11.35 | 11.35 | 15,546,400 |
| Dec 26, 2023 | 9.54 | 11.07 | 9.51 | 10.97 | 10.97 | 15,405,900 |
| Dec 22, 2023 | 8.00 | 9.42 | 7.92 | 9.27 | 9.27 | 14,979,200 |
| Dec 21, 2023 | 8.24 | 8.42 | 7.40 | 7.89 | 7.89 | 8,985,100 |
| Dec 20, 2023 | 8.03 | 8.57 | 7.77 | 7.98 | 7.98 | 9,826,800 |
| Dec 19, 2023 | 8.35 | 8.80 | 7.84 | 8.16 | 8.16 | 13,208,300 |
| Dec 18, 2023 | 7.64 | 8.33 | 7.31 | 8.30 | 8.30 | 15,044,400 |
| Dec 15, 2023 | 6.98 | 7.87 | 6.81 | 7.67 | 7.67 | 14,677,100 |
| Dec 14, 2023 | 6.53 | 7.15 | 6.34 | 7.00 | 7.00 | 11,979,000 |
Related Tickers
VKTX Viking Therapeutics, Inc.
47.03
-1.75%
TERN Terns Pharmaceuticals, Inc.
6.73
+2.12%
IOVA Iovance Biotherapeutics, Inc.
7.83
-1.63%
IBRX ImmunityBio, Inc.
2.8700
-5.59%
GPCR Structure Therapeutics Inc.
31.25
-1.45%
SMMT Summit Therapeutics Inc.
17.83
-0.22%
TGTX TG Therapeutics, Inc.
32.02
+4.33%
MDGL Madrigal Pharmaceuticals, Inc.
304.50
+0.67%
AXSM Axsome Therapeutics, Inc.
90.10
-4.52%
AVXL Anavex Life Sciences Corp.
8.46
+1.93%