At close: December 20 at 4:00:02 PM EST
After hours: December 20 at 6:52:00 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 20, 2024 | 8.01 | 8.59 | 7.49 | 8.10 | 8.10 | 154,900 |
| Dec 19, 2024 | 6.18 | 8.81 | 5.97 | 7.95 | 7.95 | 677,500 |
| Dec 18, 2024 | 6.24 | 6.44 | 5.96 | 6.07 | 6.07 | 60,100 |
| Dec 17, 2024 | 6.21 | 7.00 | 6.16 | 6.36 | 6.36 | 123,100 |
| Dec 16, 2024 | 5.71 | 8.27 | 5.58 | 6.41 | 6.41 | 738,100 |
| Dec 13, 2024 | 6.04 | 6.36 | 5.34 | 5.62 | 5.62 | 136,400 |
| Dec 12, 2024 | 6.52 | 6.80 | 6.12 | 6.12 | 6.12 | 93,600 |
| Dec 11, 2024 | 6.80 | 7.11 | 6.36 | 6.79 | 6.79 | 107,800 |
| Dec 10, 2024 | 6.99 | 7.66 | 6.60 | 6.85 | 6.85 | 126,600 |
| Dec 9, 2024 | 7.81 | 8.00 | 7.18 | 7.21 | 7.21 | 146,900 |
| Dec 6, 2024 | 1:15 Stock Splits | |||||
| Dec 6, 2024 | 7.01 | 8.69 | 6.75 | 8.19 | 8.19 | 227,600 |
| Dec 5, 2024 | 7.35 | 7.61 | 7.20 | 7.24 | 7.24 | 77,540 |
| Dec 4, 2024 | 7.57 | 7.80 | 7.24 | 7.59 | 7.59 | 164,887 |
| Dec 3, 2024 | 8.82 | 8.82 | 7.88 | 8.25 | 8.25 | 72,953 |
| Dec 2, 2024 | 7.65 | 9.30 | 7.28 | 8.85 | 8.85 | 150,773 |
| Nov 29, 2024 | 7.29 | 7.89 | 7.20 | 7.41 | 7.41 | 36,773 |
| Nov 27, 2024 | 8.25 | 8.25 | 7.36 | 7.51 | 7.51 | 49,493 |
| Nov 26, 2024 | 7.49 | 8.40 | 7.05 | 8.22 | 8.22 | 238,247 |
| Nov 25, 2024 | 7.23 | 7.50 | 6.75 | 7.18 | 7.18 | 78,000 |
| Nov 22, 2024 | 8.40 | 8.40 | 6.32 | 6.45 | 6.45 | 266,347 |
| Nov 21, 2024 | 9.60 | 9.82 | 8.55 | 8.88 | 8.88 | 132,700 |
| Nov 20, 2024 | 10.41 | 10.41 | 9.61 | 9.84 | 9.84 | 78,180 |
| Nov 19, 2024 | 10.20 | 11.13 | 9.90 | 10.17 | 10.17 | 155,387 |
| Nov 18, 2024 | 10.05 | 10.65 | 9.60 | 10.20 | 10.20 | 111,800 |
| Nov 15, 2024 | 9.54 | 10.69 | 9.30 | 10.05 | 10.05 | 218,973 |
| Nov 14, 2024 | 10.31 | 10.43 | 9.23 | 9.54 | 9.54 | 208,640 |
| Nov 13, 2024 | 11.81 | 12.15 | 10.20 | 10.64 | 10.64 | 1,176,760 |
| Nov 12, 2024 | 9.98 | 10.35 | 9.59 | 10.13 | 10.13 | 154,767 |
| Nov 11, 2024 | 10.80 | 10.95 | 9.90 | 10.36 | 10.36 | 142,747 |
| Nov 8, 2024 | 10.03 | 11.25 | 9.15 | 10.95 | 10.95 | 555,233 |
| Nov 7, 2024 | 9.90 | 14.67 | 9.90 | 10.44 | 10.44 | 9,647,807 |
| Nov 6, 2024 | 8.48 | 8.48 | 7.50 | 8.25 | 8.25 | 850,227 |
| Nov 5, 2024 | 8.73 | 8.73 | 7.53 | 7.83 | 7.83 | 266,127 |
| Nov 4, 2024 | 10.65 | 11.10 | 8.11 | 8.69 | 8.69 | 1,007,313 |
| Nov 1, 2024 | 9.30 | 13.05 | 8.74 | 9.75 | 9.75 | 9,532,067 |
| Oct 31, 2024 | 7.82 | 9.57 | 7.80 | 8.64 | 8.64 | 1,084,807 |
| Oct 30, 2024 | 7.68 | 11.70 | 6.86 | 9.57 | 9.57 | 31,992,020 |
| Oct 29, 2024 | 4.98 | 6.99 | 4.88 | 6.22 | 6.22 | 2,212,367 |
| Oct 28, 2024 | 5.18 | 5.95 | 4.99 | 4.99 | 4.99 | 245,513 |
| Oct 25, 2024 | 4.88 | 5.45 | 4.50 | 5.31 | 5.31 | 238,280 |
| Oct 24, 2024 | 5.66 | 5.66 | 4.65 | 4.72 | 4.72 | 443,420 |
| Oct 23, 2024 | 6.90 | 6.90 | 5.70 | 6.01 | 6.01 | 1,275,700 |
| Oct 22, 2024 | 7.84 | 12.33 | 6.47 | 8.09 | 8.09 | 49,224,980 |
| Oct 21, 2024 | 2.74 | 3.38 | 2.70 | 3.09 | 3.09 | 935,207 |
| Oct 18, 2024 | 2.61 | 2.73 | 2.46 | 2.67 | 2.67 | 30,920 |
| Oct 17, 2024 | 2.57 | 2.85 | 2.57 | 2.68 | 2.68 | 84,047 |
| Oct 16, 2024 | 2.55 | 2.60 | 2.31 | 2.60 | 2.60 | 99,440 |
| Oct 15, 2024 | 2.65 | 2.70 | 2.12 | 2.52 | 2.52 | 99,280 |
| Oct 14, 2024 | 2.70 | 2.76 | 2.49 | 2.55 | 2.55 | 36,787 |
| Oct 11, 2024 | 2.81 | 2.97 | 2.65 | 2.67 | 2.67 | 28,327 |
| Oct 10, 2024 | 2.73 | 2.82 | 2.55 | 2.79 | 2.79 | 35,447 |
| Oct 9, 2024 | 2.85 | 2.85 | 2.57 | 2.70 | 2.70 | 18,193 |
| Oct 8, 2024 | 3.09 | 3.29 | 2.73 | 2.81 | 2.81 | 39,073 |
| Oct 7, 2024 | 3.45 | 3.57 | 3.22 | 3.30 | 3.30 | 16,113 |
| Oct 4, 2024 | 3.48 | 3.60 | 3.30 | 3.36 | 3.36 | 16,327 |
| Oct 3, 2024 | 3.39 | 3.60 | 3.38 | 3.48 | 3.48 | 4,633 |
| Oct 2, 2024 | 3.45 | 3.60 | 3.36 | 3.51 | 3.51 | 10,433 |
| Oct 1, 2024 | 3.60 | 3.62 | 3.35 | 3.42 | 3.42 | 15,893 |
| Sep 30, 2024 | 3.72 | 3.75 | 3.46 | 3.60 | 3.60 | 47,827 |
| Sep 27, 2024 | 4.05 | 4.35 | 3.97 | 4.32 | 4.32 | 29,813 |
| Sep 26, 2024 | 4.50 | 4.50 | 3.97 | 4.09 | 4.09 | 18,960 |
| Sep 25, 2024 | 4.50 | 4.50 | 4.36 | 4.47 | 4.47 | 7,400 |
| Sep 24, 2024 | 4.43 | 4.66 | 4.36 | 4.49 | 4.49 | 11,593 |
| Sep 23, 2024 | 4.72 | 4.72 | 4.35 | 4.41 | 4.41 | 29,307 |
| Sep 20, 2024 | 4.98 | 5.03 | 4.80 | 4.83 | 4.83 | 12,767 |
| Sep 19, 2024 | 5.10 | 5.10 | 4.83 | 4.95 | 4.95 | 18,613 |
| Sep 18, 2024 | 5.16 | 5.25 | 4.95 | 4.95 | 4.95 | 6,713 |
| Sep 17, 2024 | 5.10 | 5.32 | 5.10 | 5.24 | 5.24 | 13,100 |
| Sep 16, 2024 | 5.05 | 5.55 | 4.89 | 5.18 | 5.18 | 10,567 |
| Sep 13, 2024 | 4.80 | 5.10 | 4.72 | 4.89 | 4.89 | 12,040 |
| Sep 12, 2024 | 5.22 | 5.22 | 4.70 | 4.72 | 4.72 | 25,247 |
| Sep 11, 2024 | 5.10 | 5.25 | 4.95 | 5.03 | 5.03 | 16,087 |
| Sep 10, 2024 | 5.32 | 5.40 | 5.03 | 5.10 | 5.10 | 19,267 |
| Sep 9, 2024 | 5.55 | 5.58 | 5.11 | 5.39 | 5.39 | 29,173 |
| Sep 6, 2024 | 5.55 | 5.64 | 5.41 | 5.61 | 5.61 | 13,900 |
| Sep 5, 2024 | 5.55 | 5.79 | 5.41 | 5.63 | 5.63 | 25,327 |
| Sep 4, 2024 | 5.55 | 5.70 | 5.25 | 5.61 | 5.61 | 24,567 |
| Sep 3, 2024 | 6.00 | 6.00 | 5.32 | 5.47 | 5.47 | 36,180 |
| Aug 30, 2024 | 6.00 | 6.00 | 5.40 | 5.93 | 5.93 | 61,393 |
| Aug 29, 2024 | 6.11 | 6.82 | 5.85 | 6.14 | 6.14 | 369,107 |
| Aug 28, 2024 | 8.63 | 9.75 | 8.25 | 9.39 | 9.39 | 293,987 |
| Aug 27, 2024 | 11.55 | 12.23 | 8.37 | 9.66 | 9.66 | 6,340,960 |
| Aug 26, 2024 | 6.75 | 6.75 | 6.45 | 6.57 | 6.57 | 4,887 |
| Aug 23, 2024 | 5.85 | 6.74 | 5.85 | 6.61 | 6.61 | 9,707 |
| Aug 22, 2024 | 6.16 | 6.22 | 5.80 | 6.15 | 6.15 | 3,233 |
| Aug 21, 2024 | 6.22 | 6.24 | 6.07 | 6.09 | 6.09 | 2,280 |
| Aug 20, 2024 | 5.99 | 6.15 | 5.93 | 6.12 | 6.12 | 2,320 |
| Aug 19, 2024 | 6.14 | 6.15 | 5.85 | 6.00 | 6.00 | 5,613 |
| Aug 16, 2024 | 5.89 | 6.06 | 5.78 | 6.06 | 6.06 | 4,707 |
| Aug 15, 2024 | 5.85 | 6.30 | 5.85 | 5.89 | 5.89 | 12,960 |
| Aug 14, 2024 | 5.89 | 6.15 | 5.85 | 5.85 | 5.85 | 4,027 |
| Aug 13, 2024 | 5.85 | 6.26 | 5.57 | 6.15 | 6.15 | 9,273 |
| Aug 12, 2024 | 5.76 | 5.85 | 5.55 | 5.84 | 5.84 | 1,207 |
| Aug 9, 2024 | 5.55 | 5.70 | 5.49 | 5.63 | 5.63 | 2,893 |
| Aug 8, 2024 | 5.85 | 5.86 | 5.41 | 5.52 | 5.52 | 4,927 |
| Aug 7, 2024 | 6.48 | 6.48 | 5.55 | 5.76 | 5.76 | 12,827 |
| Aug 6, 2024 | 6.66 | 6.66 | 6.21 | 6.22 | 6.22 | 2,367 |
| Aug 5, 2024 | 6.32 | 6.82 | 5.86 | 6.41 | 6.41 | 2,387 |
| Aug 2, 2024 | 6.89 | 6.89 | 6.15 | 6.78 | 6.78 | 8,000 |
| Aug 1, 2024 | 6.75 | 6.95 | 6.45 | 6.95 | 6.95 | 12,887 |
| Jul 31, 2024 | 6.60 | 6.80 | 6.38 | 6.75 | 6.75 | 2,607 |
| Jul 30, 2024 | 6.55 | 6.75 | 6.54 | 6.60 | 6.60 | 4,193 |
| Jul 29, 2024 | 6.32 | 7.09 | 6.32 | 6.75 | 6.75 | 8,580 |
| Jul 26, 2024 | 6.12 | 6.49 | 6.00 | 6.42 | 6.42 | 6,247 |
| Jul 25, 2024 | 6.00 | 6.30 | 5.85 | 6.20 | 6.20 | 4,147 |
| Jul 24, 2024 | 6.00 | 6.07 | 5.64 | 5.97 | 5.97 | 6,927 |
| Jul 23, 2024 | 6.16 | 6.24 | 5.72 | 5.99 | 5.99 | 9,520 |
| Jul 22, 2024 | 6.60 | 6.75 | 5.57 | 6.07 | 6.07 | 15,040 |
| Jul 19, 2024 | 7.05 | 7.05 | 6.47 | 6.53 | 6.53 | 11,387 |
| Jul 18, 2024 | 6.91 | 7.17 | 6.91 | 6.93 | 6.93 | 3,227 |
| Jul 17, 2024 | 7.07 | 7.18 | 6.91 | 7.02 | 7.02 | 2,947 |
| Jul 16, 2024 | 6.76 | 7.18 | 6.76 | 7.07 | 7.07 | 6,707 |
| Jul 15, 2024 | 6.90 | 7.05 | 6.75 | 6.93 | 6.93 | 3,053 |
| Jul 12, 2024 | 6.95 | 7.18 | 6.68 | 6.91 | 6.91 | 7,053 |
| Jul 11, 2024 | 6.75 | 7.20 | 6.75 | 7.03 | 7.03 | 6,460 |
| Jul 10, 2024 | 7.05 | 7.35 | 6.90 | 6.91 | 6.91 | 3,893 |
| Jul 9, 2024 | 7.05 | 7.35 | 6.89 | 7.34 | 7.34 | 1,620 |
| Jul 8, 2024 | 7.05 | 7.05 | 6.90 | 6.95 | 6.95 | 1,320 |
| Jul 5, 2024 | 6.81 | 7.05 | 6.78 | 6.90 | 6.90 | 1,733 |
| Jul 3, 2024 | 6.91 | 7.49 | 6.59 | 6.75 | 6.75 | 3,807 |
| Jul 2, 2024 | 7.22 | 7.80 | 6.63 | 7.13 | 7.13 | 5,027 |
| Jul 1, 2024 | 7.50 | 7.65 | 7.05 | 7.50 | 7.50 | 7,620 |
| Jun 28, 2024 | 7.70 | 8.04 | 7.13 | 7.59 | 7.59 | 4,900 |
| Jun 27, 2024 | 7.95 | 8.06 | 7.72 | 8.04 | 8.04 | 2,727 |
| Jun 26, 2024 | 7.80 | 8.10 | 7.65 | 8.06 | 8.06 | 5,000 |
| Jun 25, 2024 | 7.88 | 8.18 | 7.44 | 7.56 | 7.56 | 18,413 |
| Jun 24, 2024 | 7.20 | 7.95 | 7.20 | 7.88 | 7.88 | 6,667 |
| Jun 21, 2024 | 7.95 | 8.10 | 7.30 | 7.50 | 7.50 | 42,580 |
| Jun 20, 2024 | 8.25 | 8.40 | 7.95 | 8.18 | 8.18 | 20,347 |
| Jun 18, 2024 | 8.11 | 8.55 | 7.92 | 8.28 | 8.28 | 16,047 |
| Jun 17, 2024 | 7.88 | 8.02 | 7.50 | 7.91 | 7.91 | 2,233 |
| Jun 14, 2024 | 8.11 | 8.11 | 7.65 | 7.80 | 7.80 | 1,200 |
| Jun 13, 2024 | 8.16 | 8.25 | 7.50 | 7.95 | 7.95 | 2,700 |
| Jun 12, 2024 | 7.92 | 8.25 | 7.80 | 8.04 | 8.04 | 3,533 |
| Jun 11, 2024 | 7.95 | 8.35 | 7.20 | 8.25 | 8.25 | 6,000 |
| Jun 10, 2024 | 8.20 | 8.55 | 7.84 | 8.53 | 8.53 | 8,980 |
| Jun 7, 2024 | 8.25 | 8.65 | 7.84 | 8.19 | 8.19 | 6,220 |
| Jun 6, 2024 | 8.10 | 8.40 | 7.99 | 8.20 | 8.20 | 23,427 |
| Jun 5, 2024 | 8.40 | 8.40 | 7.86 | 8.39 | 8.39 | 11,487 |
| Jun 4, 2024 | 8.85 | 9.00 | 8.25 | 8.58 | 8.58 | 4,160 |
| Jun 3, 2024 | 8.63 | 9.00 | 8.55 | 8.88 | 8.88 | 1,707 |
| May 31, 2024 | 8.43 | 9.00 | 8.40 | 8.63 | 8.63 | 2,167 |
| May 30, 2024 | 9.07 | 9.07 | 8.39 | 8.77 | 8.77 | 14,573 |
| May 29, 2024 | 8.85 | 9.15 | 8.25 | 9.00 | 9.00 | 7,133 |
| May 28, 2024 | 8.70 | 8.94 | 8.43 | 8.63 | 8.63 | 4,093 |
| May 24, 2024 | 9.00 | 9.15 | 7.95 | 8.55 | 8.55 | 7,427 |
| May 23, 2024 | 9.26 | 9.70 | 8.40 | 8.84 | 8.84 | 15,480 |
| May 22, 2024 | 10.35 | 10.35 | 9.45 | 9.56 | 9.56 | 7,160 |
| May 21, 2024 | 10.80 | 11.22 | 9.99 | 10.20 | 10.20 | 10,620 |
| May 20, 2024 | 9.45 | 11.25 | 9.30 | 11.09 | 11.09 | 53,587 |
| May 17, 2024 | 9.45 | 9.75 | 9.24 | 9.36 | 9.36 | 8,807 |
| May 16, 2024 | 9.07 | 9.75 | 8.70 | 9.45 | 9.45 | 16,127 |
| May 15, 2024 | 8.10 | 9.28 | 8.10 | 9.18 | 9.18 | 36,573 |
| May 14, 2024 | 8.85 | 9.00 | 7.95 | 8.32 | 8.32 | 23,473 |
| May 13, 2024 | 8.25 | 8.85 | 8.25 | 8.77 | 8.77 | 22,893 |
| May 10, 2024 | 8.40 | 8.40 | 7.68 | 7.86 | 7.86 | 5,587 |
| May 9, 2024 | 8.40 | 8.67 | 8.13 | 8.13 | 8.13 | 4,087 |
| May 8, 2024 | 8.55 | 8.93 | 8.25 | 8.41 | 8.41 | 6,520 |
| May 7, 2024 | 8.85 | 8.93 | 8.34 | 8.60 | 8.60 | 5,527 |
| May 6, 2024 | 8.85 | 9.00 | 8.25 | 8.49 | 8.49 | 4,540 |
| May 3, 2024 | 9.00 | 9.07 | 8.10 | 8.41 | 8.41 | 10,347 |
| May 2, 2024 | 9.14 | 9.14 | 8.02 | 8.53 | 8.53 | 6,633 |
| May 1, 2024 | 8.88 | 9.15 | 8.40 | 9.12 | 9.12 | 4,013 |
| Apr 30, 2024 | 9.00 | 9.45 | 8.63 | 8.88 | 8.88 | 2,673 |
| Apr 29, 2024 | 9.00 | 9.23 | 8.55 | 8.90 | 8.90 | 4,720 |
| Apr 26, 2024 | 8.85 | 9.38 | 8.25 | 8.76 | 8.76 | 11,773 |
| Apr 25, 2024 | 8.40 | 8.63 | 8.15 | 8.20 | 8.20 | 3,973 |
| Apr 24, 2024 | 8.40 | 8.55 | 8.18 | 8.39 | 8.39 | 2,867 |
| Apr 23, 2024 | 8.25 | 8.52 | 8.11 | 8.37 | 8.37 | 2,927 |
| Apr 22, 2024 | 8.85 | 8.85 | 8.11 | 8.11 | 8.11 | 3,573 |
| Apr 19, 2024 | 9.12 | 9.12 | 7.95 | 8.56 | 8.56 | 12,480 |
| Apr 18, 2024 | 9.94 | 9.94 | 8.70 | 8.70 | 8.70 | 6,080 |
| Apr 17, 2024 | 10.20 | 10.34 | 9.00 | 9.45 | 9.45 | 7,673 |
| Apr 16, 2024 | 10.01 | 10.05 | 9.47 | 9.69 | 9.69 | 4,480 |
| Apr 15, 2024 | 11.10 | 11.10 | 9.40 | 10.20 | 10.20 | 16,653 |
| Apr 12, 2024 | 11.25 | 11.39 | 11.10 | 11.18 | 11.18 | 2,860 |
| Apr 11, 2024 | 11.55 | 11.55 | 11.11 | 11.31 | 11.31 | 7,753 |
| Apr 10, 2024 | 11.77 | 11.94 | 11.40 | 11.73 | 11.73 | 5,533 |
| Apr 9, 2024 | 11.97 | 11.97 | 11.28 | 11.70 | 11.70 | 4,533 |
| Apr 8, 2024 | 12.15 | 12.28 | 11.28 | 11.70 | 11.70 | 7,087 |
| Apr 5, 2024 | 12.19 | 12.54 | 12.05 | 12.07 | 12.07 | 5,320 |
| Apr 4, 2024 | 12.15 | 13.01 | 12.05 | 12.65 | 12.65 | 14,880 |
| Apr 3, 2024 | 11.79 | 12.23 | 11.70 | 12.05 | 12.05 | 4,387 |
| Apr 2, 2024 | 12.14 | 12.35 | 11.70 | 12.15 | 12.15 | 6,540 |
| Apr 1, 2024 | 11.70 | 12.00 | 11.40 | 11.70 | 11.70 | 3,787 |
| Mar 28, 2024 | 12.14 | 12.19 | 11.27 | 11.85 | 11.85 | 8,380 |
| Mar 27, 2024 | 12.15 | 12.30 | 12.00 | 12.00 | 12.00 | 6,940 |
| Mar 26, 2024 | 11.85 | 12.36 | 11.79 | 12.28 | 12.28 | 6,753 |
| Mar 25, 2024 | 12.28 | 12.36 | 11.70 | 11.98 | 11.98 | 8,100 |
| Mar 22, 2024 | 12.00 | 12.30 | 11.70 | 11.98 | 11.98 | 4,380 |
| Mar 21, 2024 | 12.45 | 12.45 | 11.72 | 11.72 | 11.72 | 7,013 |
| Mar 20, 2024 | 12.45 | 12.45 | 12.00 | 12.07 | 12.07 | 5,787 |
| Mar 19, 2024 | 12.44 | 12.66 | 12.15 | 12.45 | 12.45 | 5,607 |
| Mar 18, 2024 | 12.75 | 12.75 | 12.15 | 12.15 | 12.15 | 11,433 |
| Mar 15, 2024 | 11.25 | 12.15 | 11.10 | 11.91 | 11.91 | 15,600 |
| Mar 14, 2024 | 10.95 | 11.51 | 10.81 | 11.25 | 11.25 | 4,220 |
| Mar 13, 2024 | 11.10 | 11.70 | 10.95 | 11.25 | 11.25 | 5,120 |
| Mar 12, 2024 | 11.51 | 11.51 | 10.95 | 10.99 | 10.99 | 13,247 |
| Mar 11, 2024 | 11.55 | 11.77 | 10.97 | 11.51 | 11.51 | 13,060 |
| Mar 8, 2024 | 11.70 | 12.15 | 11.40 | 11.77 | 11.77 | 10,627 |
| Mar 7, 2024 | 11.60 | 12.15 | 11.28 | 11.79 | 11.79 | 7,800 |
| Mar 6, 2024 | 11.85 | 12.38 | 11.72 | 11.93 | 11.93 | 10,233 |
| Mar 5, 2024 | 11.88 | 12.49 | 11.70 | 12.06 | 12.06 | 24,773 |
| Mar 4, 2024 | 14.04 | 14.04 | 10.88 | 11.19 | 11.19 | 61,880 |
| Mar 1, 2024 | 13.95 | 14.25 | 13.66 | 13.83 | 13.83 | 13,167 |
| Feb 29, 2024 | 13.74 | 14.18 | 13.52 | 13.98 | 13.98 | 17,060 |
| Feb 28, 2024 | 13.35 | 14.10 | 12.89 | 13.74 | 13.74 | 15,007 |
| Feb 27, 2024 | 13.50 | 13.50 | 13.06 | 13.20 | 13.20 | 13,120 |
| Feb 26, 2024 | 13.50 | 13.65 | 13.06 | 13.22 | 13.22 | 7,467 |
| Feb 23, 2024 | 13.22 | 13.78 | 12.66 | 13.35 | 13.35 | 9,820 |
| Feb 22, 2024 | 13.50 | 14.02 | 13.05 | 13.43 | 13.43 | 17,833 |
| Feb 21, 2024 | 14.40 | 14.76 | 13.34 | 13.95 | 13.95 | 68,740 |
| Feb 20, 2024 | 13.80 | 14.85 | 13.65 | 14.25 | 14.25 | 20,220 |
| Feb 16, 2024 | 13.65 | 13.94 | 13.22 | 13.94 | 13.94 | 12,007 |
| Feb 15, 2024 | 13.50 | 14.25 | 13.20 | 13.35 | 13.35 | 19,673 |
| Feb 14, 2024 | 12.90 | 13.95 | 12.90 | 13.50 | 13.50 | 31,620 |
| Feb 13, 2024 | 16.50 | 16.95 | 12.75 | 12.90 | 12.90 | 84,860 |
| Feb 12, 2024 | 16.05 | 17.25 | 16.05 | 17.10 | 17.10 | 12,293 |
| Feb 9, 2024 | 17.10 | 17.63 | 15.75 | 15.90 | 15.90 | 23,153 |
| Feb 8, 2024 | 18.00 | 18.45 | 16.88 | 17.70 | 17.70 | 23,967 |
| Feb 7, 2024 | 20.85 | 21.00 | 18.18 | 18.90 | 18.90 | 41,140 |
| Feb 6, 2024 | 22.05 | 22.47 | 21.00 | 21.15 | 21.15 | 25,387 |
| Feb 5, 2024 | 22.50 | 23.40 | 21.75 | 22.50 | 22.50 | 26,513 |
| Feb 2, 2024 | 21.30 | 23.40 | 21.30 | 23.10 | 23.10 | 48,573 |
| Feb 1, 2024 | 23.40 | 23.55 | 20.70 | 22.20 | 22.20 | 76,493 |
| Jan 31, 2024 | 27.98 | 29.25 | 22.20 | 24.30 | 24.30 | 1,210,527 |
| Jan 30, 2024 | 24.45 | 24.89 | 21.30 | 21.60 | 21.60 | 49,520 |
| Jan 29, 2024 | 23.55 | 27.45 | 23.40 | 24.45 | 24.45 | 97,193 |
| Jan 26, 2024 | 23.85 | 25.35 | 22.65 | 23.55 | 23.55 | 95,593 |
| Jan 25, 2024 | 22.20 | 24.75 | 20.94 | 22.50 | 22.50 | 185,707 |
| Jan 24, 2024 | 23.55 | 30.90 | 19.58 | 19.95 | 19.95 | 838,380 |
| Jan 23, 2024 | 22.35 | 28.65 | 20.55 | 20.85 | 20.85 | 2,762,287 |
| Jan 22, 2024 | 16.80 | 19.05 | 16.50 | 17.10 | 17.10 | 2,660 |
| Jan 19, 2024 | 17.55 | 17.55 | 16.95 | 17.10 | 17.10 | 2,113 |
| Jan 18, 2024 | 17.10 | 18.00 | 17.10 | 17.85 | 17.85 | 4,220 |
| Jan 17, 2024 | 17.55 | 19.44 | 16.65 | 17.25 | 17.25 | 8,033 |
| Jan 16, 2024 | 20.55 | 20.85 | 15.60 | 16.95 | 16.95 | 14,767 |
| Jan 12, 2024 | 19.80 | 21.30 | 19.62 | 20.55 | 20.55 | 10,020 |
| Jan 11, 2024 | 19.05 | 21.60 | 19.05 | 21.15 | 21.15 | 17,527 |
| Jan 10, 2024 | 20.40 | 20.40 | 18.85 | 19.58 | 19.58 | 11,827 |
| Jan 9, 2024 | 16.95 | 21.15 | 16.95 | 19.95 | 19.95 | 66,847 |
| Jan 8, 2024 | 17.55 | 17.55 | 15.91 | 16.80 | 16.80 | 967 |
| Jan 5, 2024 | 17.25 | 17.25 | 15.60 | 16.41 | 16.41 | 1,487 |
| Jan 4, 2024 | 17.10 | 17.55 | 15.90 | 17.25 | 17.25 | 1,793 |
| Jan 3, 2024 | 16.80 | 17.10 | 16.02 | 16.65 | 16.65 | 2,500 |
| Jan 2, 2024 | 15.31 | 17.40 | 15.31 | 16.65 | 16.65 | 4,573 |
| Dec 29, 2023 | 15.60 | 15.90 | 15.30 | 15.90 | 15.90 | 4,353 |
| Dec 28, 2023 | 15.60 | 15.75 | 15.15 | 15.45 | 15.45 | 1,667 |
| Dec 27, 2023 | 16.05 | 16.17 | 15.15 | 15.60 | 15.60 | 3,613 |
| Dec 26, 2023 | 15.45 | 16.20 | 15.30 | 15.90 | 15.90 | 2,200 |
| Dec 22, 2023 | 15.60 | 16.50 | 15.45 | 15.60 | 15.60 | 3,787 |
| Dec 21, 2023 | 16.65 | 16.65 | 15.45 | 15.90 | 15.90 | 3,687 |
Related Tickers
QNRX Quoin Pharmaceuticals, Ltd.
0.5690
-12.03%
VRAX Virax Biolabs Group Limited
1.7500
-7.41%
CERO CERo Therapeutics Holdings, Inc.
0.0561
+3.89%
CDIO Cardio Diagnostics Holdings, Inc.
0.9738
-4.53%
CRVS Corvus Pharmaceuticals, Inc.
4.9900
-1.96%
TVGN Tevogen Bio Holdings Inc.
0.9960
+3.26%
PBM Psyence Biomedical Ltd.
3.1800
+29.27%
ELAB Elevai Labs Inc.
2.5600
+8.94%
NKGN NKGen Biotech, Inc.
0.6400
+13.25%
TCBP TC Biopharm (Holdings) Plc
0.6600
+0.15%