3.9800
+0.1600
+(4.19%)
At close: April 17 at 4:00:02 PM EDT
3.9800
0.00
(0.00%)
After hours: April 17 at 4:07:51 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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 3.8300 | 4.1200 | 3.8000 | 3.9800 | 3.9800 | 724,300 |
| Apr 16, 2025 | 3.8100 | 3.9300 | 3.7900 | 3.8200 | 3.8200 | 495,500 |
| Apr 15, 2025 | 3.8900 | 4.0100 | 3.8100 | 3.8800 | 3.8800 | 404,300 |
| Apr 14, 2025 | 3.7300 | 4.0500 | 3.6900 | 3.9000 | 3.9000 | 1,493,900 |
| Apr 11, 2025 | 3.4900 | 3.6750 | 3.4200 | 3.6500 | 3.6500 | 562,200 |
| Apr 10, 2025 | 3.3800 | 3.5400 | 3.3000 | 3.4900 | 3.4900 | 462,000 |
| Apr 9, 2025 | 3.2000 | 3.5750 | 3.1100 | 3.4900 | 3.4900 | 1,105,900 |
| Apr 8, 2025 | 3.6500 | 3.6510 | 3.2600 | 3.3100 | 3.3100 | 525,000 |
| Apr 7, 2025 | 3.4600 | 3.6000 | 3.1650 | 3.4600 | 3.4600 | 1,169,300 |
| Apr 4, 2025 | 3.3200 | 3.5600 | 3.2620 | 3.4300 | 3.4300 | 914,200 |
| Apr 3, 2025 | 3.5300 | 3.7300 | 3.4200 | 3.5100 | 3.5100 | 721,300 |
| Apr 2, 2025 | 3.2300 | 3.8250 | 3.2300 | 3.7800 | 3.7800 | 772,000 |
| Apr 1, 2025 | 3.5100 | 3.5350 | 3.3000 | 3.3400 | 3.3400 | 1,533,600 |
| Mar 31, 2025 | 3.5600 | 3.6300 | 3.4350 | 3.5400 | 3.5400 | 1,061,400 |
| Mar 28, 2025 | 3.8000 | 3.8500 | 3.5500 | 3.6600 | 3.6600 | 515,400 |
| Mar 27, 2025 | 3.7800 | 3.9250 | 3.6500 | 3.8700 | 3.8700 | 711,900 |
| Mar 26, 2025 | 3.7400 | 3.8650 | 3.5900 | 3.8100 | 3.8100 | 432,100 |
| Mar 25, 2025 | 3.8300 | 4.0000 | 3.6400 | 3.7800 | 3.7800 | 701,100 |
| Mar 24, 2025 | 3.7200 | 3.7850 | 3.6100 | 3.7800 | 3.7800 | 402,400 |
| Mar 21, 2025 | 3.6800 | 3.8050 | 3.6300 | 3.6500 | 3.6500 | 1,505,500 |
| Mar 20, 2025 | 3.6500 | 3.8400 | 3.6400 | 3.7300 | 3.7300 | 366,500 |
| Mar 19, 2025 | 3.6300 | 3.7100 | 3.5500 | 3.6500 | 3.6500 | 359,800 |
| Mar 18, 2025 | 3.7600 | 3.7700 | 3.5950 | 3.6400 | 3.6400 | 560,200 |
| Mar 17, 2025 | 3.6000 | 3.8150 | 3.5700 | 3.7500 | 3.7500 | 421,600 |
| Mar 14, 2025 | 3.7300 | 3.8300 | 3.5400 | 3.6250 | 3.6250 | 517,100 |
| Mar 13, 2025 | 3.9300 | 3.9900 | 3.6000 | 3.6700 | 3.6700 | 633,100 |
| Mar 12, 2025 | 3.8200 | 4.1000 | 3.7250 | 3.9100 | 3.9100 | 1,342,400 |
| Mar 11, 2025 | 3.4600 | 3.7400 | 3.3200 | 3.7300 | 3.7300 | 829,300 |
| Mar 10, 2025 | 3.8500 | 3.8600 | 3.3250 | 3.4900 | 3.4900 | 782,200 |
| Mar 7, 2025 | 3.6500 | 4.1190 | 3.6200 | 3.8700 | 3.8700 | 1,926,500 |
| Mar 6, 2025 | 3.2400 | 3.6900 | 3.2400 | 3.6100 | 3.6100 | 920,700 |
| Mar 5, 2025 | 3.0100 | 3.4000 | 3.0000 | 3.3600 | 3.3600 | 749,900 |
| Mar 4, 2025 | 2.8000 | 3.1700 | 2.6000 | 3.0100 | 3.0100 | 1,708,600 |
| Mar 3, 2025 | 3.3100 | 3.3200 | 2.9900 | 3.0000 | 3.0000 | 1,300,100 |
| Feb 28, 2025 | 3.1500 | 3.3000 | 3.1050 | 3.2800 | 3.2800 | 277,900 |
| Feb 27, 2025 | 3.2000 | 3.2200 | 3.1000 | 3.1600 | 3.1600 | 364,300 |
| Feb 26, 2025 | 3.0700 | 3.3500 | 3.0660 | 3.2000 | 3.2000 | 684,200 |
| Feb 25, 2025 | 2.9800 | 3.1350 | 2.8650 | 3.0600 | 3.0600 | 718,800 |
| Feb 24, 2025 | 3.4000 | 3.4000 | 2.9900 | 3.0000 | 3.0000 | 936,700 |
| Feb 21, 2025 | 3.5200 | 3.5800 | 3.2800 | 3.3000 | 3.3000 | 492,200 |
| Feb 20, 2025 | 3.4900 | 3.6500 | 3.4400 | 3.5200 | 3.5200 | 497,500 |
| Feb 19, 2025 | 3.5200 | 3.6250 | 3.4200 | 3.5200 | 3.5200 | 437,600 |
| Feb 18, 2025 | 3.7800 | 3.8800 | 3.5200 | 3.5600 | 3.5600 | 667,000 |
| Feb 14, 2025 | 3.6100 | 3.7400 | 3.5400 | 3.7200 | 3.7200 | 374,300 |
| Feb 13, 2025 | 3.5900 | 3.6890 | 3.5050 | 3.5900 | 3.5900 | 330,900 |
| Feb 12, 2025 | 3.3200 | 3.5850 | 3.3000 | 3.5300 | 3.5300 | 654,200 |
| Feb 11, 2025 | 3.7100 | 3.7500 | 3.3900 | 3.4000 | 3.4000 | 656,600 |
| Feb 10, 2025 | 3.8300 | 3.9500 | 3.6400 | 3.7400 | 3.7400 | 848,500 |
| Feb 7, 2025 | 3.7600 | 3.9600 | 3.7400 | 3.8000 | 3.8000 | 658,200 |
| Feb 6, 2025 | 3.7000 | 3.8300 | 3.6650 | 3.7500 | 3.7500 | 815,600 |
| Feb 5, 2025 | 3.6200 | 3.8990 | 3.6200 | 3.6900 | 3.6900 | 1,582,000 |
| Feb 4, 2025 | 3.4300 | 3.7050 | 3.3550 | 3.6200 | 3.6200 | 1,003,200 |
| Feb 3, 2025 | 3.5400 | 3.6600 | 3.4100 | 3.4200 | 3.4200 | 846,300 |
| Jan 31, 2025 | 3.5100 | 3.7500 | 3.4700 | 3.6500 | 3.6500 | 1,391,800 |
| Jan 30, 2025 | 3.5200 | 3.6050 | 3.4200 | 3.5100 | 3.5100 | 402,000 |
| Jan 29, 2025 | 3.4400 | 3.6200 | 3.3900 | 3.4600 | 3.4600 | 504,100 |
| Jan 28, 2025 | 3.4600 | 3.5320 | 3.2110 | 3.4500 | 3.4500 | 1,216,000 |
| Jan 27, 2025 | 3.6000 | 3.6600 | 3.4450 | 3.4900 | 3.4900 | 783,400 |
| Jan 24, 2025 | 3.5600 | 3.6490 | 3.4500 | 3.6000 | 3.6000 | 806,000 |
| Jan 23, 2025 | 3.4700 | 3.5800 | 3.3100 | 3.5600 | 3.5600 | 557,700 |
| Jan 22, 2025 | 3.4000 | 3.5100 | 3.2350 | 3.4800 | 3.4800 | 810,600 |
| Jan 21, 2025 | 3.4300 | 3.4800 | 3.1100 | 3.4500 | 3.4500 | 3,199,800 |
| Jan 17, 2025 | 3.5600 | 3.6650 | 3.4250 | 3.6000 | 3.6000 | 886,100 |
| Jan 16, 2025 | 3.3400 | 3.5300 | 3.3000 | 3.5000 | 3.5000 | 1,256,200 |
| Jan 15, 2025 | 3.2400 | 3.3900 | 3.1100 | 3.3700 | 3.3700 | 1,150,900 |
| Jan 14, 2025 | 3.1000 | 3.2250 | 3.0200 | 3.1300 | 3.1300 | 1,161,500 |
| Jan 13, 2025 | 3.4800 | 3.4800 | 3.0950 | 3.1800 | 3.1800 | 1,364,300 |
| Jan 10, 2025 | 3.7200 | 3.7900 | 3.4400 | 3.5000 | 3.5000 | 1,618,100 |
| Jan 8, 2025 | 3.8500 | 3.8500 | 3.6510 | 3.7700 | 3.7700 | 289,200 |
| Jan 7, 2025 | 3.9100 | 3.9900 | 3.7700 | 3.8400 | 3.8400 | 398,000 |
| Jan 6, 2025 | 4.1000 | 4.1700 | 3.9100 | 3.9200 | 3.9200 | 489,600 |
| Jan 3, 2025 | 3.9900 | 4.1800 | 3.9250 | 4.1500 | 4.1500 | 438,200 |
| Jan 2, 2025 | 3.7900 | 4.0450 | 3.7700 | 3.9100 | 3.9100 | 527,900 |
| Dec 31, 2024 | 3.8600 | 3.9500 | 3.7100 | 3.7800 | 3.7800 | 690,900 |
| Dec 30, 2024 | 3.8300 | 3.9200 | 3.7300 | 3.8400 | 3.8400 | 562,600 |
| Dec 27, 2024 | 4.0100 | 4.0800 | 3.7550 | 3.8700 | 3.8700 | 680,300 |
| Dec 26, 2024 | 3.9400 | 4.1500 | 3.9210 | 4.0700 | 4.0700 | 679,200 |
| Dec 24, 2024 | 4.0900 | 4.1000 | 3.9600 | 4.0000 | 4.0000 | 221,100 |
| Dec 23, 2024 | 4.0300 | 4.1250 | 3.9900 | 4.0700 | 4.0700 | 478,900 |
| Dec 20, 2024 | 3.9800 | 4.1800 | 3.9600 | 4.0500 | 4.0500 | 550,800 |
| Dec 19, 2024 | 3.9400 | 4.1100 | 3.7800 | 3.9600 | 3.9600 | 2,229,400 |
| Dec 18, 2024 | 4.2600 | 4.3100 | 3.9400 | 3.9400 | 3.9400 | 579,500 |
| Dec 17, 2024 | 4.1900 | 4.4000 | 4.1900 | 4.2800 | 4.2800 | 704,100 |
| Dec 16, 2024 | 4.0800 | 4.2800 | 4.0000 | 4.1800 | 4.1800 | 762,000 |
| Dec 13, 2024 | 4.3700 | 4.4900 | 4.1000 | 4.1200 | 4.1200 | 674,600 |
| Dec 12, 2024 | 4.3900 | 4.6450 | 4.3450 | 4.4100 | 4.4100 | 648,300 |
| Dec 11, 2024 | 4.4500 | 4.5000 | 4.3200 | 4.3700 | 4.3700 | 968,300 |
| Dec 10, 2024 | 4.9400 | 5.0430 | 4.4500 | 4.5100 | 4.5100 | 1,305,200 |
| Dec 9, 2024 | 5.1400 | 5.1480 | 4.8700 | 4.8800 | 4.8800 | 689,900 |
| Dec 6, 2024 | 5.0600 | 5.1900 | 4.9600 | 5.1400 | 5.1400 | 481,400 |
| Dec 5, 2024 | 5.2600 | 5.2600 | 4.9250 | 4.9700 | 4.9700 | 768,600 |
| Dec 4, 2024 | 5.3700 | 5.5000 | 5.2400 | 5.2600 | 5.2600 | 655,600 |
| Dec 3, 2024 | 5.5200 | 5.5200 | 5.2150 | 5.3500 | 5.3500 | 685,600 |
| Dec 2, 2024 | 5.5100 | 5.6160 | 5.4500 | 5.5500 | 5.5500 | 432,000 |
| Nov 29, 2024 | 5.7000 | 5.7900 | 5.5050 | 5.5400 | 5.5400 | 414,800 |
| Nov 27, 2024 | 5.4700 | 5.8500 | 5.3200 | 5.7400 | 5.7400 | 617,800 |
| Nov 26, 2024 | 5.8000 | 5.8000 | 5.3500 | 5.4500 | 5.4500 | 714,100 |
| Nov 25, 2024 | 5.4200 | 5.8100 | 5.3600 | 5.6600 | 5.6600 | 1,001,900 |
| Nov 22, 2024 | 5.3300 | 5.4000 | 5.1520 | 5.2700 | 5.2700 | 837,800 |
| Nov 21, 2024 | 5.2300 | 5.4160 | 4.9800 | 5.1900 | 5.1900 | 1,889,100 |
| Nov 20, 2024 | 5.2200 | 5.3900 | 5.0900 | 5.2300 | 5.2300 | 934,400 |
| Nov 19, 2024 | 5.2000 | 5.6000 | 5.0850 | 5.2200 | 5.2200 | 2,073,100 |
| Nov 18, 2024 | 5.2300 | 5.8800 | 5.1400 | 5.3000 | 5.3000 | 2,868,300 |
| Nov 15, 2024 | 4.9800 | 5.0700 | 4.5700 | 4.7600 | 4.7600 | 1,579,900 |
| Nov 14, 2024 | 5.3200 | 5.5100 | 4.8900 | 5.0200 | 5.0200 | 2,752,700 |
| Nov 13, 2024 | 6.2500 | 6.4500 | 5.6400 | 5.6800 | 5.6800 | 1,645,500 |
| Nov 12, 2024 | 6.8300 | 6.9450 | 6.1100 | 6.2400 | 6.2400 | 2,003,400 |
| Nov 11, 2024 | 6.8900 | 7.0800 | 6.4820 | 7.0300 | 7.0300 | 2,000,600 |
| Nov 8, 2024 | 6.8000 | 7.2700 | 6.3750 | 6.7000 | 6.7000 | 1,955,400 |
| Nov 7, 2024 | 6.0000 | 7.0880 | 5.9510 | 6.5400 | 6.5400 | 1,735,500 |
| Nov 6, 2024 | 5.8300 | 6.2900 | 5.7200 | 6.2200 | 6.2200 | 1,511,500 |
| Nov 5, 2024 | 5.6700 | 5.8300 | 5.5300 | 5.8100 | 5.8100 | 790,500 |
| Nov 4, 2024 | 5.5800 | 5.7950 | 5.5000 | 5.7000 | 5.7000 | 841,000 |
| Nov 1, 2024 | 5.4200 | 5.8000 | 5.4120 | 5.6400 | 5.6400 | 1,310,200 |
| Oct 31, 2024 | 5.2100 | 5.5350 | 5.2000 | 5.4000 | 5.4000 | 1,113,700 |
| Oct 30, 2024 | 5.0600 | 5.4750 | 5.0600 | 5.2700 | 5.2700 | 1,267,900 |
| Oct 29, 2024 | 5.4200 | 5.4480 | 4.8800 | 5.0700 | 5.0700 | 1,559,000 |
| Oct 28, 2024 | 5.3300 | 5.6600 | 5.1400 | 5.3300 | 5.3300 | 1,899,800 |
| Oct 25, 2024 | 4.9000 | 5.4950 | 4.8600 | 5.3100 | 5.3100 | 2,135,000 |
| Oct 24, 2024 | 5.0000 | 5.1400 | 4.7950 | 4.9000 | 4.9000 | 1,107,500 |
| Oct 23, 2024 | 5.0500 | 5.3000 | 4.7140 | 4.9600 | 4.9600 | 2,955,300 |
| Oct 22, 2024 | 4.6600 | 4.8250 | 4.4500 | 4.5300 | 4.5300 | 1,170,000 |
| Oct 21, 2024 | 4.7700 | 5.0400 | 4.4000 | 4.6600 | 4.6600 | 2,563,700 |
| Oct 18, 2024 | 4.0700 | 5.4390 | 3.8600 | 4.7800 | 4.7800 | 4,823,400 |
| Oct 17, 2024 | 4.1300 | 4.4600 | 3.3600 | 3.9200 | 3.9200 | 3,317,100 |
| Oct 16, 2024 | 3.9800 | 4.1400 | 3.8600 | 4.0800 | 4.0800 | 1,346,400 |
| Oct 15, 2024 | 3.6000 | 3.9500 | 3.6000 | 3.9400 | 3.9400 | 1,555,400 |
| Oct 14, 2024 | 3.5500 | 3.6400 | 3.4200 | 3.5800 | 3.5800 | 709,500 |
| Oct 11, 2024 | 3.4700 | 3.6300 | 3.4400 | 3.5500 | 3.5500 | 1,068,600 |
| Oct 10, 2024 | 3.3600 | 3.4700 | 3.2800 | 3.4600 | 3.4600 | 883,400 |
| Oct 9, 2024 | 3.2700 | 3.4800 | 3.2000 | 3.3900 | 3.3900 | 1,525,100 |
| Oct 8, 2024 | 3.0800 | 3.3300 | 3.0650 | 3.2600 | 3.2600 | 1,248,200 |
| Oct 7, 2024 | 3.1100 | 3.1800 | 3.0400 | 3.0800 | 3.0800 | 830,000 |
| Oct 4, 2024 | 2.9400 | 3.1600 | 2.9400 | 3.1200 | 3.1200 | 741,900 |
| Oct 3, 2024 | 3.0100 | 3.0700 | 2.9100 | 2.9400 | 2.9400 | 788,600 |
| Oct 2, 2024 | 3.0500 | 3.0650 | 2.9300 | 3.0300 | 3.0300 | 739,000 |
| Oct 1, 2024 | 3.2500 | 3.2900 | 3.0510 | 3.0600 | 3.0600 | 1,134,500 |
| Sep 30, 2024 | 3.0500 | 3.2700 | 3.0500 | 3.2400 | 3.2400 | 1,487,100 |
| Sep 27, 2024 | 3.2500 | 3.2800 | 3.0510 | 3.0800 | 3.0800 | 766,000 |
| Sep 26, 2024 | 3.1300 | 3.2300 | 3.0940 | 3.2000 | 3.2000 | 872,900 |
| Sep 25, 2024 | 3.0000 | 3.1600 | 2.9500 | 3.1200 | 3.1200 | 1,761,200 |
| Sep 24, 2024 | 2.9500 | 3.0400 | 2.8700 | 3.0100 | 3.0100 | 1,283,300 |
| Sep 23, 2024 | 3.2300 | 3.3350 | 2.8750 | 2.9100 | 2.9100 | 2,405,000 |
| Sep 20, 2024 | 2.9000 | 3.2800 | 2.8600 | 3.1000 | 3.1000 | 4,074,100 |
| Sep 19, 2024 | 2.9700 | 2.9700 | 2.8800 | 2.8800 | 2.8800 | 1,280,900 |
| Sep 18, 2024 | 2.9000 | 2.9650 | 2.8210 | 2.8800 | 2.8800 | 1,478,600 |
| Sep 17, 2024 | 2.8200 | 2.9700 | 2.7880 | 2.9200 | 2.9200 | 1,671,800 |
| Sep 16, 2024 | 2.6400 | 2.6800 | 2.5900 | 2.6500 | 2.6500 | 767,600 |
| Sep 13, 2024 | 2.4800 | 2.6900 | 2.4800 | 2.6200 | 2.6200 | 843,100 |
| Sep 12, 2024 | 2.5600 | 2.6350 | 2.4700 | 2.4900 | 2.4900 | 892,700 |
| Sep 11, 2024 | 2.6300 | 2.6600 | 2.3700 | 2.5700 | 2.5700 | 1,697,100 |
| Sep 10, 2024 | 2.5700 | 2.7000 | 2.5350 | 2.6600 | 2.6600 | 1,644,400 |
| Sep 9, 2024 | 2.3400 | 2.5400 | 2.2800 | 2.5200 | 2.5200 | 1,315,500 |
| Sep 6, 2024 | 2.3000 | 2.4800 | 2.3000 | 2.3700 | 2.3700 | 1,553,700 |
| Sep 5, 2024 | 2.1100 | 2.2200 | 2.0900 | 2.2000 | 2.2000 | 511,500 |
| Sep 4, 2024 | 2.1500 | 2.1700 | 2.0800 | 2.0900 | 2.0900 | 464,100 |
| Sep 3, 2024 | 2.2300 | 2.2350 | 2.1300 | 2.1600 | 2.1600 | 582,300 |
| Aug 30, 2024 | 2.1100 | 2.2300 | 2.0900 | 2.2200 | 2.2200 | 414,200 |
| Aug 29, 2024 | 2.1000 | 2.1600 | 2.0850 | 2.1200 | 2.1200 | 380,700 |
| Aug 28, 2024 | 2.1100 | 2.1600 | 2.0450 | 2.0900 | 2.0900 | 578,500 |
| Aug 27, 2024 | 2.2100 | 2.2100 | 2.1100 | 2.1300 | 2.1300 | 511,000 |
| Aug 26, 2024 | 2.2500 | 2.2950 | 2.1910 | 2.2100 | 2.2100 | 364,100 |
| Aug 23, 2024 | 2.2300 | 2.2800 | 2.2100 | 2.2300 | 2.2300 | 340,400 |
| Aug 22, 2024 | 2.2800 | 2.2800 | 2.1700 | 2.2200 | 2.2200 | 508,600 |
| Aug 21, 2024 | 2.2700 | 2.3200 | 2.2200 | 2.2600 | 2.2600 | 674,200 |
| Aug 20, 2024 | 2.2200 | 2.2650 | 2.1400 | 2.2600 | 2.2600 | 1,024,600 |
| Aug 19, 2024 | 2.1200 | 2.2400 | 2.1200 | 2.2000 | 2.2000 | 1,188,100 |
| Aug 16, 2024 | 2.1500 | 2.2500 | 2.0750 | 2.1350 | 2.1350 | 1,535,800 |
| Aug 15, 2024 | 2.1300 | 2.1880 | 2.1100 | 2.1600 | 2.1600 | 1,596,100 |
| Aug 14, 2024 | 2.0000 | 2.1400 | 2.0000 | 2.1300 | 2.1300 | 2,082,600 |
| Aug 13, 2024 | 1.9700 | 2.0200 | 1.9150 | 1.9900 | 1.9900 | 1,161,300 |
| Aug 12, 2024 | 1.9000 | 1.9900 | 1.8600 | 1.9800 | 1.9800 | 780,900 |
| Aug 9, 2024 | 1.8200 | 1.9300 | 1.7750 | 1.9000 | 1.9000 | 863,700 |
| Aug 8, 2024 | 1.9100 | 1.9100 | 1.7600 | 1.8000 | 1.8000 | 1,041,100 |
| Aug 7, 2024 | 1.9900 | 1.9900 | 1.8700 | 1.8800 | 1.8800 | 1,424,500 |
| Aug 6, 2024 | 1.9700 | 2.0150 | 1.9100 | 1.9700 | 1.9700 | 866,500 |
| Aug 5, 2024 | 1.9200 | 1.9800 | 1.8650 | 1.9700 | 1.9700 | 1,257,600 |
| Aug 2, 2024 | 2.0200 | 2.0600 | 1.9600 | 2.0200 | 2.0200 | 1,550,600 |
| Aug 1, 2024 | 2.0400 | 2.1100 | 2.0000 | 2.0700 | 2.0700 | 1,272,500 |
| Jul 31, 2024 | 1.9400 | 2.0900 | 1.9100 | 2.0600 | 2.0600 | 1,614,800 |
| Jul 30, 2024 | 1.9500 | 1.9600 | 1.8710 | 1.9100 | 1.9100 | 1,106,600 |
| Jul 29, 2024 | 2.0000 | 2.0000 | 1.8900 | 1.9400 | 1.9400 | 714,200 |
| Jul 26, 2024 | 1.9100 | 1.9800 | 1.9100 | 1.9700 | 1.9700 | 809,200 |
| Jul 25, 2024 | 1.8900 | 1.9750 | 1.8700 | 1.9200 | 1.9200 | 413,300 |
| Jul 24, 2024 | 1.9300 | 2.0000 | 1.9000 | 1.9200 | 1.9200 | 623,600 |
| Jul 23, 2024 | 1.9700 | 2.0000 | 1.9100 | 1.9600 | 1.9600 | 618,100 |
| Jul 22, 2024 | 2.0200 | 2.0400 | 1.9400 | 1.9800 | 1.9800 | 907,500 |
| Jul 19, 2024 | 2.0000 | 2.0400 | 1.9300 | 2.0200 | 2.0200 | 968,000 |
| Jul 18, 2024 | 2.1300 | 2.1800 | 2.0000 | 2.0000 | 2.0000 | 1,340,700 |
| Jul 17, 2024 | 2.3400 | 2.3700 | 2.0900 | 2.1200 | 2.1200 | 1,847,000 |
| Jul 16, 2024 | 2.2000 | 2.4000 | 2.1900 | 2.3600 | 2.3600 | 2,118,300 |
| Jul 15, 2024 | 2.1700 | 2.3000 | 2.1600 | 2.1600 | 2.1600 | 2,358,300 |
| Jul 12, 2024 | 2.3200 | 2.4200 | 2.1250 | 2.1600 | 2.1600 | 3,172,300 |
| Jul 11, 2024 | 2.1500 | 2.2900 | 2.0300 | 2.2800 | 2.2800 | 5,443,300 |
| Jul 10, 2024 | 1.6900 | 2.1100 | 1.6850 | 2.0700 | 2.0700 | 9,636,800 |
| Jul 9, 2024 | 1.6500 | 1.6800 | 1.6200 | 1.6500 | 1.6500 | 1,331,700 |
| Jul 8, 2024 | 1.7400 | 1.7400 | 1.6400 | 1.6500 | 1.6500 | 2,049,000 |
| Jul 5, 2024 | 1.7600 | 1.7700 | 1.7100 | 1.7200 | 1.7200 | 936,900 |
| Jul 3, 2024 | 1.7500 | 1.7900 | 1.6900 | 1.7700 | 1.7700 | 940,300 |
| Jul 2, 2024 | 1.8900 | 1.8900 | 1.7400 | 1.7400 | 1.7400 | 1,755,200 |
| Jul 1, 2024 | 1.8600 | 1.9500 | 1.8400 | 1.8800 | 1.8800 | 1,787,000 |
| Jun 28, 2024 | 1.9300 | 2.0950 | 1.8800 | 1.9000 | 1.9000 | 9,983,900 |
| Jun 27, 2024 | 1.8300 | 2.0200 | 1.8150 | 1.9300 | 1.9300 | 2,960,700 |
| Jun 26, 2024 | 1.8500 | 1.9000 | 1.8100 | 1.8300 | 1.8300 | 1,828,900 |
| Jun 25, 2024 | 1.8500 | 1.8900 | 1.8050 | 1.8500 | 1.8500 | 2,149,400 |
| Jun 24, 2024 | 1.8000 | 1.9100 | 1.7900 | 1.8300 | 1.8300 | 2,832,500 |
| Jun 21, 2024 | 1.6400 | 1.7800 | 1.6400 | 1.7800 | 1.7800 | 4,040,400 |
| Jun 20, 2024 | 1.6200 | 1.6800 | 1.6200 | 1.6500 | 1.6500 | 1,216,900 |
| Jun 18, 2024 | 1.6200 | 1.6700 | 1.6200 | 1.6200 | 1.6200 | 1,062,400 |
| Jun 17, 2024 | 1.6200 | 1.6600 | 1.5750 | 1.6500 | 1.6500 | 1,363,300 |
| Jun 14, 2024 | 1.7000 | 1.7000 | 1.6200 | 1.6400 | 1.6400 | 952,000 |
| Jun 13, 2024 | 1.7200 | 1.7200 | 1.6700 | 1.6800 | 1.6800 | 690,100 |
| Jun 12, 2024 | 1.7500 | 1.7800 | 1.6900 | 1.7100 | 1.7100 | 901,000 |
| Jun 11, 2024 | 1.7300 | 1.7750 | 1.7000 | 1.7400 | 1.7400 | 1,090,700 |
| Jun 10, 2024 | 1.7500 | 1.7600 | 1.6800 | 1.7600 | 1.7600 | 1,345,500 |
| Jun 7, 2024 | 1.7300 | 1.8000 | 1.7100 | 1.7700 | 1.7700 | 823,400 |
| Jun 6, 2024 | 1.7600 | 1.7700 | 1.6900 | 1.7600 | 1.7600 | 1,261,000 |
| Jun 5, 2024 | 1.7100 | 1.7700 | 1.6650 | 1.7600 | 1.7600 | 983,900 |
| Jun 4, 2024 | 1.6900 | 1.7500 | 1.6600 | 1.7100 | 1.7100 | 1,186,800 |
| Jun 3, 2024 | 1.7300 | 1.7800 | 1.6600 | 1.7000 | 1.7000 | 1,532,200 |
| May 31, 2024 | 1.6700 | 1.7300 | 1.6510 | 1.7200 | 1.7200 | 2,046,900 |
| May 30, 2024 | 1.6800 | 1.7150 | 1.6500 | 1.6800 | 1.6800 | 911,000 |
| May 29, 2024 | 1.7100 | 1.7300 | 1.6500 | 1.6700 | 1.6700 | 1,581,400 |
| May 28, 2024 | 1.7500 | 1.7990 | 1.7100 | 1.7100 | 1.7100 | 1,194,800 |
| May 24, 2024 | 1.8000 | 1.8100 | 1.7300 | 1.7300 | 1.7300 | 1,374,300 |
| May 23, 2024 | 1.8300 | 1.8300 | 1.7600 | 1.7800 | 1.7800 | 1,006,100 |
| May 22, 2024 | 1.7900 | 1.8500 | 1.7800 | 1.8300 | 1.8300 | 687,100 |
| May 21, 2024 | 1.8400 | 1.8600 | 1.7800 | 1.8000 | 1.8000 | 895,400 |
| May 20, 2024 | 1.8300 | 1.9000 | 1.8200 | 1.8400 | 1.8400 | 1,168,800 |
| May 17, 2024 | 1.8400 | 1.8700 | 1.8100 | 1.8300 | 1.8300 | 1,222,800 |
| May 16, 2024 | 1.8300 | 1.8500 | 1.7900 | 1.8300 | 1.8300 | 777,200 |
| May 15, 2024 | 1.9000 | 1.9400 | 1.8200 | 1.8200 | 1.8200 | 1,097,500 |
| May 14, 2024 | 1.8300 | 1.9400 | 1.8300 | 1.8700 | 1.8700 | 1,572,000 |
| May 13, 2024 | 1.8000 | 1.8500 | 1.7500 | 1.8200 | 1.8200 | 1,351,100 |
| May 10, 2024 | 1.8800 | 1.9920 | 1.7500 | 1.7550 | 1.7550 | 1,590,300 |
| May 9, 2024 | 1.8400 | 1.9000 | 1.7300 | 1.8900 | 1.8900 | 3,284,700 |
| May 8, 2024 | 1.9600 | 1.9900 | 1.8900 | 1.9300 | 1.9300 | 1,514,600 |
| May 7, 2024 | 1.9900 | 2.0150 | 1.9400 | 1.9700 | 1.9700 | 900,900 |
| May 6, 2024 | 2.0400 | 2.0500 | 1.9400 | 1.9900 | 1.9900 | 1,527,300 |
| May 3, 2024 | 2.0500 | 2.1300 | 2.0000 | 2.0300 | 2.0300 | 1,478,000 |
| May 2, 2024 | 1.9600 | 2.0500 | 1.9300 | 2.0000 | 2.0000 | 1,911,400 |
| May 1, 2024 | 1.8200 | 1.9750 | 1.8000 | 1.9300 | 1.9300 | 1,803,300 |
| Apr 30, 2024 | 1.9200 | 1.9700 | 1.8100 | 1.8100 | 1.8100 | 1,882,700 |
| Apr 29, 2024 | 1.7900 | 1.9800 | 1.7600 | 1.9000 | 1.9000 | 2,101,200 |
| Apr 26, 2024 | 1.7900 | 1.8400 | 1.7000 | 1.7600 | 1.7600 | 5,218,000 |
| Apr 25, 2024 | 1.8700 | 1.9100 | 1.7600 | 1.7800 | 1.7800 | 2,479,200 |
| Apr 24, 2024 | 1.9700 | 1.9900 | 1.8700 | 1.8800 | 1.8800 | 1,741,600 |
| Apr 23, 2024 | 1.9700 | 2.0200 | 1.9400 | 1.9500 | 1.9500 | 1,471,400 |
| Apr 22, 2024 | 1.9000 | 2.0250 | 1.9000 | 1.9800 | 1.9800 | 1,555,600 |
| Apr 19, 2024 | 1.9800 | 2.0200 | 1.8500 | 1.8700 | 1.8700 | 2,494,300 |
| Apr 18, 2024 | 2.0100 | 2.0300 | 1.9550 | 1.9800 | 1.9800 | 1,034,000 |
Related Tickers
VTYX Ventyx Biosciences, Inc.
1.0700
+0.94%
EYPT EyePoint Pharmaceuticals, Inc.
5.68
+2.25%
COGT Cogent Biosciences, Inc.
4.3700
+2.34%
RLAY Relay Therapeutics, Inc.
2.6900
+3.07%
NUVL Nuvalent, Inc.
71.64
+2.39%
KOD Kodiak Sciences Inc.
2.8400
+20.34%
SRRK Scholar Rock Holding Corporation
30.75
+3.33%
ANAB AnaptysBio, Inc.
20.55
+7.82%
ACRV Acrivon Therapeutics, Inc.
1.8100
-2.16%
DAWN Day One Biopharmaceuticals, Inc.
6.84
+1.18%