17.78
-1.66
(-8.54%)
At close: January 10 at 4:00:01 PM EST
17.75
-0.03
(-0.17%)
After hours: January 10 at 5:31:21 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 | 19.67 | 20.50 | 17.49 | 17.78 | 17.78 | 57,700 |
| Jan 8, 2025 | 20.60 | 21.41 | 19.20 | 19.44 | 19.44 | 35,900 |
| Jan 7, 2025 | 22.79 | 23.00 | 20.75 | 20.77 | 20.77 | 55,000 |
| Jan 6, 2025 | 24.13 | 24.43 | 22.40 | 22.60 | 22.60 | 44,400 |
| Jan 3, 2025 | 25.93 | 25.97 | 21.86 | 24.50 | 24.50 | 41,900 |
| Jan 2, 2025 | 23.60 | 25.80 | 21.52 | 25.27 | 25.27 | 34,000 |
| Dec 31, 2024 | 20.82 | 23.19 | 20.52 | 22.71 | 22.71 | 37,100 |
| Dec 30, 2024 | 23.01 | 23.01 | 20.00 | 21.14 | 21.14 | 99,600 |
| Dec 27, 2024 | 21.84 | 24.50 | 21.39 | 22.92 | 22.92 | 113,100 |
| Dec 26, 2024 | 19.45 | 22.61 | 19.45 | 21.50 | 21.50 | 134,300 |
| Dec 24, 2024 | 18.93 | 20.70 | 18.78 | 19.70 | 19.70 | 44,900 |
| Dec 23, 2024 | 19.93 | 19.93 | 17.76 | 19.01 | 19.01 | 45,300 |
| Dec 20, 2024 | 19.07 | 19.56 | 18.00 | 19.34 | 19.34 | 46,200 |
| Dec 19, 2024 | 18.80 | 19.94 | 17.50 | 18.66 | 18.66 | 106,000 |
| Dec 18, 2024 | 20.02 | 20.97 | 18.28 | 18.75 | 18.75 | 27,500 |
| Dec 17, 2024 | 18.50 | 20.08 | 18.33 | 19.66 | 19.66 | 17,300 |
| Dec 16, 2024 | 23.05 | 23.05 | 18.47 | 18.96 | 18.96 | 43,300 |
| Dec 13, 2024 | 24.64 | 24.64 | 21.57 | 23.15 | 23.15 | 56,300 |
| Dec 12, 2024 | 24.27 | 24.27 | 22.80 | 23.03 | 23.03 | 61,700 |
| Dec 11, 2024 | 23.27 | 24.73 | 22.81 | 23.96 | 23.96 | 121,700 |
| Dec 10, 2024 | 25.18 | 26.40 | 21.55 | 23.51 | 23.51 | 94,700 |
| Dec 9, 2024 | 26.70 | 28.00 | 25.02 | 25.44 | 25.44 | 238,300 |
| Dec 6, 2024 | 24.85 | 28.68 | 24.57 | 28.00 | 28.00 | 126,600 |
| Dec 5, 2024 | 22.34 | 25.49 | 21.14 | 24.54 | 24.54 | 76,200 |
| Dec 4, 2024 | 20.51 | 23.10 | 20.42 | 22.50 | 22.50 | 293,900 |
| Dec 3, 2024 | 23.58 | 24.32 | 21.78 | 24.00 | 24.00 | 277,100 |
| Dec 2, 2024 | 22.04 | 24.35 | 20.69 | 23.46 | 23.46 | 130,900 |
| Nov 29, 2024 | 18.00 | 22.50 | 17.82 | 21.71 | 21.71 | 163,400 |
| Nov 27, 2024 | 17.50 | 23.36 | 16.86 | 19.79 | 19.79 | 278,500 |
| Nov 26, 2024 | 15.22 | 18.00 | 15.07 | 16.68 | 16.68 | 124,800 |
| Nov 25, 2024 | 15.80 | 17.10 | 14.75 | 16.08 | 16.08 | 128,000 |
| Nov 22, 2024 | 15.21 | 16.67 | 14.04 | 16.00 | 16.00 | 396,700 |
| Nov 21, 2024 | 12.25 | 15.95 | 10.11 | 15.64 | 15.64 | 1,272,500 |
| Nov 20, 2024 | 10.46 | 18.81 | 8.79 | 13.55 | 13.55 | 29,599,400 |
| Nov 19, 2024 | 5.55 | 5.93 | 5.55 | 5.93 | 5.93 | 2,600 |
| Nov 18, 2024 | 5.94 | 6.31 | 5.66 | 6.11 | 6.11 | 22,000 |
| Nov 15, 2024 | 5.65 | 5.84 | 5.45 | 5.84 | 5.84 | 11,200 |
| Nov 14, 2024 | 5.54 | 5.67 | 5.38 | 5.58 | 5.58 | 16,500 |
| Nov 13, 2024 | 5.68 | 5.68 | 5.26 | 5.67 | 5.67 | 1,700 |
| Nov 12, 2024 | 5.42 | 5.90 | 5.22 | 5.68 | 5.68 | 6,500 |
| Nov 11, 2024 | 5.29 | 5.40 | 4.81 | 5.40 | 5.40 | 13,100 |
| Nov 8, 2024 | 4.81 | 5.47 | 4.81 | 5.13 | 5.13 | 18,100 |
| Nov 7, 2024 | 4.79 | 4.81 | 4.44 | 4.81 | 4.81 | 11,400 |
| Nov 6, 2024 | 4.77 | 4.81 | 4.62 | 4.68 | 4.68 | 7,400 |
| Nov 5, 2024 | 4.47 | 4.81 | 4.45 | 4.75 | 4.75 | 17,700 |
| Nov 4, 2024 | 4.18 | 4.45 | 4.12 | 4.37 | 4.37 | 19,700 |
| Nov 1, 2024 | 4.43 | 4.43 | 4.11 | 4.18 | 4.18 | 26,000 |
| Oct 31, 2024 | 4.63 | 4.65 | 4.25 | 4.45 | 4.45 | 24,000 |
| Oct 30, 2024 | 4.60 | 4.75 | 4.55 | 4.64 | 4.64 | 21,700 |
| Oct 29, 2024 | 4.69 | 4.69 | 4.58 | 4.58 | 4.58 | 2,000 |
| Oct 28, 2024 | 4.69 | 4.81 | 4.56 | 4.62 | 4.62 | 9,700 |
| Oct 25, 2024 | 4.88 | 4.88 | 4.65 | 4.68 | 4.68 | 17,200 |
| Oct 24, 2024 | 4.66 | 4.85 | 4.46 | 4.63 | 4.63 | 10,300 |
| Oct 23, 2024 | 4.92 | 4.92 | 4.66 | 4.83 | 4.83 | 7,300 |
| Oct 22, 2024 | 4.75 | 4.94 | 4.70 | 4.75 | 4.75 | 15,500 |
| Oct 21, 2024 | 4.89 | 4.89 | 4.50 | 4.64 | 4.64 | 14,400 |
| Oct 18, 2024 | 4.91 | 4.91 | 4.58 | 4.73 | 4.73 | 3,000 |
| Oct 17, 2024 | 4.67 | 4.68 | 4.50 | 4.50 | 4.50 | 2,700 |
| Oct 16, 2024 | 4.66 | 4.73 | 4.48 | 4.67 | 4.67 | 14,900 |
| Oct 15, 2024 | 4.75 | 4.75 | 4.54 | 4.61 | 4.61 | 12,000 |
| Oct 14, 2024 | 4.51 | 4.75 | 4.44 | 4.75 | 4.75 | 6,300 |
| Oct 11, 2024 | 4.80 | 4.84 | 4.49 | 4.55 | 4.55 | 18,300 |
| Oct 10, 2024 | 5.01 | 5.01 | 4.81 | 4.81 | 4.81 | 800 |
| Oct 9, 2024 | 4.97 | 5.00 | 4.89 | 5.00 | 5.00 | 3,000 |
| Oct 8, 2024 | 5.02 | 5.12 | 4.89 | 5.00 | 5.00 | 8,600 |
| Oct 7, 2024 | 5.18 | 5.18 | 5.00 | 5.01 | 5.01 | 3,900 |
| Oct 4, 2024 | 5.09 | 5.10 | 5.02 | 5.02 | 5.02 | 1,800 |
| Oct 3, 2024 | 5.05 | 5.05 | 4.81 | 5.00 | 5.00 | 10,400 |
| Oct 2, 2024 | 5.05 | 5.18 | 4.89 | 5.11 | 5.11 | 15,100 |
| Oct 1, 2024 | 5.53 | 5.97 | 5.07 | 5.16 | 5.16 | 17,900 |
| Sep 30, 2024 | 5.63 | 5.79 | 5.30 | 5.59 | 5.59 | 13,600 |
| Sep 27, 2024 | 5.80 | 6.46 | 4.86 | 5.74 | 5.74 | 39,200 |
| Sep 26, 2024 | 6.51 | 6.60 | 5.64 | 5.82 | 5.82 | 26,800 |
| Sep 25, 2024 | 6.78 | 6.90 | 6.35 | 6.60 | 6.60 | 16,700 |
| Sep 24, 2024 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 14,200 |
| Sep 23, 2024 | 7.15 | 7.35 | 7.03 | 7.03 | 7.03 | 6,000 |
| Sep 20, 2024 | 7.07 | 7.14 | 6.97 | 7.08 | 7.08 | 4,900 |
| Sep 19, 2024 | 7.06 | 7.35 | 6.91 | 7.01 | 7.01 | 3,700 |
| Sep 18, 2024 | 7.00 | 7.18 | 6.60 | 6.73 | 6.73 | 9,800 |
| Sep 17, 2024 | 7.45 | 7.50 | 6.86 | 7.09 | 7.09 | 15,900 |
| Sep 16, 2024 | 7.07 | 7.40 | 7.03 | 7.26 | 7.26 | 6,600 |
| Sep 13, 2024 | 7.06 | 7.33 | 6.70 | 7.28 | 7.28 | 14,400 |
| Sep 12, 2024 | 6.70 | 7.32 | 6.70 | 7.01 | 7.01 | 8,000 |
| Sep 11, 2024 | 7.01 | 7.10 | 6.50 | 7.10 | 7.10 | 10,000 |
| Sep 10, 2024 | 7.32 | 7.32 | 6.91 | 7.10 | 7.10 | 17,500 |
| Sep 9, 2024 | 7.70 | 7.92 | 7.32 | 7.58 | 7.58 | 9,400 |
| Sep 6, 2024 | 7.60 | 7.70 | 7.52 | 7.61 | 7.61 | 6,200 |
| Sep 5, 2024 | 7.40 | 7.80 | 7.26 | 7.62 | 7.62 | 17,700 |
| Sep 4, 2024 | 7.31 | 7.68 | 7.30 | 7.30 | 7.30 | 9,600 |
| Sep 3, 2024 | 7.91 | 7.91 | 7.53 | 7.60 | 7.60 | 1,800 |
| Aug 30, 2024 | 7.85 | 8.00 | 7.59 | 7.90 | 7.90 | 19,700 |
| Aug 29, 2024 | 7.66 | 8.13 | 7.39 | 7.80 | 7.80 | 7,000 |
| Aug 28, 2024 | 1:25 Stock Splits | |||||
| Aug 28, 2024 | 9.05 | 9.05 | 7.60 | 7.73 | 7.73 | 15,500 |
| Aug 27, 2024 | 8.18 | 8.95 | 8.00 | 8.63 | 8.63 | 10,020 |
| Aug 26, 2024 | 8.60 | 8.75 | 7.82 | 8.43 | 8.43 | 11,008 |
| Aug 23, 2024 | 8.25 | 8.75 | 7.82 | 7.93 | 7.93 | 15,136 |
| Aug 22, 2024 | 8.75 | 8.75 | 7.90 | 7.97 | 7.97 | 16,900 |
| Aug 21, 2024 | 8.25 | 8.95 | 8.02 | 8.27 | 8.27 | 5,540 |
| Aug 20, 2024 | 8.00 | 9.23 | 8.00 | 8.25 | 8.25 | 6,536 |
| Aug 19, 2024 | 7.75 | 8.25 | 7.30 | 8.25 | 8.25 | 10,044 |
| Aug 16, 2024 | 7.53 | 8.25 | 7.00 | 7.50 | 7.50 | 11,036 |
| Aug 15, 2024 | 9.75 | 10.68 | 7.00 | 7.75 | 7.75 | 64,488 |
| Aug 14, 2024 | 10.98 | 10.98 | 9.75 | 9.75 | 9.75 | 1,796 |
| Aug 13, 2024 | 10.55 | 11.25 | 10.55 | 10.57 | 10.57 | 1,324 |
| Aug 12, 2024 | 10.50 | 11.00 | 9.50 | 10.48 | 10.48 | 744 |
| Aug 9, 2024 | 10.40 | 11.93 | 10.02 | 11.07 | 11.07 | 476 |
| Aug 8, 2024 | 11.50 | 12.00 | 10.38 | 10.70 | 10.70 | 2,572 |
| Aug 7, 2024 | 11.75 | 12.63 | 11.75 | 11.75 | 11.75 | 316 |
| Aug 6, 2024 | 13.00 | 13.15 | 11.50 | 11.65 | 11.65 | 580 |
| Aug 5, 2024 | 13.00 | 13.13 | 12.50 | 12.50 | 12.50 | 1,244 |
| Aug 2, 2024 | 13.50 | 13.75 | 13.25 | 13.25 | 13.25 | 812 |
| Aug 1, 2024 | 13.60 | 14.50 | 13.50 | 13.73 | 13.73 | 376 |
| Jul 31, 2024 | 14.18 | 14.50 | 13.50 | 13.75 | 13.75 | 664 |
| Jul 30, 2024 | 13.95 | 14.10 | 13.50 | 13.50 | 13.50 | 184 |
| Jul 29, 2024 | 14.00 | 14.35 | 13.52 | 13.95 | 13.95 | 200 |
| Jul 26, 2024 | 14.27 | 14.45 | 13.75 | 13.93 | 13.93 | 396 |
| Jul 25, 2024 | 14.27 | 14.50 | 14.25 | 14.27 | 14.27 | 188 |
| Jul 24, 2024 | 14.25 | 14.50 | 14.13 | 14.50 | 14.50 | 1,560 |
| Jul 23, 2024 | 14.00 | 14.50 | 13.75 | 14.20 | 14.20 | 484 |
| Jul 22, 2024 | 15.00 | 15.00 | 14.75 | 14.88 | 14.88 | 432 |
| Jul 19, 2024 | 14.20 | 15.00 | 14.07 | 14.75 | 14.75 | 532 |
| Jul 18, 2024 | 14.02 | 15.00 | 13.75 | 14.02 | 14.02 | 412 |
| Jul 17, 2024 | 14.50 | 15.00 | 14.50 | 14.50 | 14.50 | 448 |
| Jul 16, 2024 | 15.13 | 15.50 | 13.82 | 14.50 | 14.50 | 884 |
| Jul 15, 2024 | 14.25 | 14.27 | 13.32 | 13.98 | 13.98 | 588 |
| Jul 12, 2024 | 16.08 | 16.08 | 12.73 | 13.65 | 13.65 | 1,752 |
| Jul 11, 2024 | 13.25 | 16.08 | 12.50 | 16.08 | 16.08 | 1,488 |
| Jul 10, 2024 | 13.00 | 13.25 | 12.38 | 12.75 | 12.75 | 296 |
| Jul 9, 2024 | 13.00 | 13.50 | 12.13 | 13.00 | 13.00 | 688 |
| Jul 8, 2024 | 12.50 | 13.98 | 12.50 | 13.25 | 13.25 | 204 |
| Jul 5, 2024 | 12.77 | 14.23 | 12.00 | 14.23 | 14.23 | 244 |
| Jul 3, 2024 | 12.77 | 12.77 | 12.50 | 12.75 | 12.75 | 84 |
| Jul 2, 2024 | 13.75 | 13.77 | 13.10 | 13.10 | 13.10 | 428 |
| Jul 1, 2024 | 13.25 | 14.45 | 13.10 | 13.65 | 13.65 | 300 |
| Jun 28, 2024 | 13.70 | 14.48 | 13.18 | 13.43 | 13.43 | 132 |
| Jun 27, 2024 | 13.10 | 13.70 | 13.10 | 13.70 | 13.70 | 472 |
| Jun 26, 2024 | 12.00 | 14.25 | 12.00 | 12.00 | 12.00 | 400 |
| Jun 25, 2024 | 12.25 | 13.00 | 11.25 | 11.50 | 11.50 | 2,300 |
| Jun 24, 2024 | 12.25 | 12.75 | 12.23 | 12.25 | 12.25 | 776 |
| Jun 21, 2024 | 12.50 | 12.90 | 12.23 | 12.23 | 12.23 | 304 |
| Jun 20, 2024 | 12.50 | 13.25 | 12.50 | 12.50 | 12.50 | 916 |
| Jun 18, 2024 | 13.05 | 15.00 | 13.05 | 13.38 | 13.38 | 1,028 |
| Jun 17, 2024 | 14.27 | 14.27 | 12.90 | 12.90 | 12.90 | 708 |
| Jun 14, 2024 | 14.50 | 14.50 | 13.50 | 13.98 | 13.98 | 380 |
| Jun 13, 2024 | 14.00 | 14.75 | 14.00 | 14.00 | 14.00 | 96 |
| Jun 12, 2024 | 13.77 | 14.63 | 13.75 | 14.25 | 14.25 | 580 |
| Jun 11, 2024 | 15.23 | 15.25 | 13.75 | 14.50 | 14.50 | 248 |
| Jun 10, 2024 | 14.10 | 15.50 | 13.75 | 13.75 | 13.75 | 1,308 |
| Jun 7, 2024 | 15.00 | 15.50 | 14.50 | 14.57 | 14.57 | 1,052 |
| Jun 6, 2024 | 14.02 | 15.63 | 14.02 | 14.85 | 14.85 | 388 |
| Jun 5, 2024 | 14.25 | 15.25 | 13.75 | 14.27 | 14.27 | 924 |
| Jun 4, 2024 | 14.00 | 16.25 | 13.88 | 15.05 | 15.05 | 444 |
| Jun 3, 2024 | 15.00 | 16.25 | 14.50 | 14.52 | 14.52 | 684 |
| May 31, 2024 | 15.25 | 15.25 | 14.25 | 14.85 | 14.85 | 368 |
| May 30, 2024 | 15.00 | 15.75 | 14.00 | 15.63 | 15.63 | 3,572 |
| May 29, 2024 | 15.88 | 16.00 | 14.20 | 15.25 | 15.25 | 3,280 |
| May 28, 2024 | 13.75 | 16.38 | 13.75 | 16.27 | 16.27 | 2,620 |
| May 24, 2024 | 15.43 | 15.43 | 13.75 | 14.50 | 14.50 | 404 |
| May 23, 2024 | 14.25 | 15.73 | 14.25 | 15.00 | 15.00 | 556 |
| May 22, 2024 | 13.75 | 15.50 | 13.75 | 15.00 | 15.00 | 1,020 |
| May 21, 2024 | 15.00 | 15.73 | 12.75 | 14.70 | 14.70 | 968 |
| May 20, 2024 | 16.55 | 16.55 | 14.50 | 15.18 | 15.18 | 632 |
| May 17, 2024 | 16.10 | 16.88 | 15.00 | 15.02 | 15.02 | 1,300 |
| May 16, 2024 | 16.38 | 18.73 | 15.75 | 15.75 | 15.75 | 1,840 |
| May 15, 2024 | 16.75 | 17.00 | 15.75 | 16.00 | 16.00 | 1,036 |
| May 14, 2024 | 17.25 | 18.50 | 16.75 | 17.00 | 17.00 | 700 |
| May 13, 2024 | 18.02 | 18.02 | 17.75 | 17.75 | 17.75 | 724 |
| May 10, 2024 | 18.73 | 18.73 | 18.00 | 18.63 | 18.63 | 132 |
| May 9, 2024 | 18.75 | 18.75 | 17.75 | 18.20 | 18.20 | 332 |
| May 8, 2024 | 18.25 | 18.75 | 18.25 | 18.75 | 18.75 | 540 |
| May 7, 2024 | 17.88 | 18.75 | 17.77 | 17.77 | 17.77 | 416 |
| May 6, 2024 | 18.00 | 19.23 | 18.00 | 18.00 | 18.00 | 464 |
| May 3, 2024 | 17.80 | 18.25 | 17.35 | 17.85 | 17.85 | 472 |
| May 2, 2024 | 16.75 | 18.25 | 16.75 | 17.25 | 17.25 | 444 |
| May 1, 2024 | 17.75 | 19.20 | 15.75 | 16.77 | 16.77 | 1,332 |
| Apr 30, 2024 | 17.75 | 19.25 | 17.75 | 18.52 | 18.52 | 904 |
| Apr 29, 2024 | 17.90 | 18.50 | 17.75 | 18.13 | 18.13 | 544 |
| Apr 26, 2024 | 18.50 | 18.50 | 17.75 | 17.90 | 17.90 | 232 |
| Apr 25, 2024 | 18.13 | 18.50 | 17.75 | 18.48 | 18.48 | 112 |
| Apr 24, 2024 | 18.00 | 18.45 | 17.75 | 18.00 | 18.00 | 572 |
| Apr 23, 2024 | 19.17 | 19.17 | 17.75 | 18.48 | 18.48 | 184 |
| Apr 22, 2024 | 17.80 | 18.75 | 17.80 | 18.00 | 18.00 | 640 |
| Apr 19, 2024 | 18.75 | 19.50 | 18.33 | 18.35 | 18.35 | 336 |
| Apr 18, 2024 | 19.23 | 19.50 | 18.25 | 19.50 | 19.50 | 2,296 |
| Apr 17, 2024 | 18.25 | 19.50 | 18.25 | 18.50 | 18.50 | 2,292 |
| Apr 16, 2024 | 17.50 | 18.75 | 17.50 | 18.35 | 18.35 | 712 |
| Apr 15, 2024 | 18.55 | 18.58 | 17.75 | 17.75 | 17.75 | 256 |
| Apr 12, 2024 | 18.00 | 18.08 | 17.50 | 18.08 | 18.08 | 884 |
| Apr 11, 2024 | 18.25 | 18.27 | 17.63 | 18.00 | 18.00 | 308 |
| Apr 10, 2024 | 18.25 | 18.98 | 17.75 | 18.25 | 18.25 | 564 |
| Apr 9, 2024 | 18.75 | 19.13 | 18.00 | 18.05 | 18.05 | 2,596 |
| Apr 8, 2024 | 18.55 | 19.13 | 15.50 | 17.52 | 17.52 | 3,176 |
| Apr 5, 2024 | 18.00 | 18.00 | 16.75 | 17.48 | 17.48 | 1,284 |
| Apr 4, 2024 | 17.45 | 18.63 | 17.25 | 18.25 | 18.25 | 904 |
| Apr 3, 2024 | 17.88 | 18.75 | 17.38 | 17.38 | 17.38 | 1,552 |
| Apr 2, 2024 | 17.25 | 18.25 | 16.75 | 17.95 | 17.95 | 280 |
| Apr 1, 2024 | 17.63 | 18.00 | 16.75 | 17.70 | 17.70 | 252 |
| Mar 28, 2024 | 17.38 | 18.50 | 16.80 | 17.40 | 17.40 | 2,108 |
| Mar 27, 2024 | 18.10 | 18.10 | 17.27 | 17.38 | 17.38 | 600 |
| Mar 26, 2024 | 18.00 | 18.50 | 17.27 | 17.75 | 17.75 | 924 |
| Mar 25, 2024 | 17.50 | 17.75 | 17.50 | 17.75 | 17.75 | 204 |
| Mar 22, 2024 | 17.10 | 18.00 | 16.95 | 17.50 | 17.50 | 256 |
| Mar 21, 2024 | 17.63 | 18.00 | 17.25 | 17.25 | 17.25 | 640 |
| Mar 20, 2024 | 16.13 | 17.75 | 16.13 | 17.48 | 17.48 | 964 |
| Mar 19, 2024 | 16.25 | 17.00 | 16.25 | 16.50 | 16.50 | 780 |
| Mar 18, 2024 | 15.25 | 16.75 | 15.25 | 16.08 | 16.08 | 600 |
| Mar 15, 2024 | 15.88 | 16.85 | 15.25 | 15.50 | 15.50 | 1,220 |
| Mar 14, 2024 | 16.23 | 17.25 | 15.75 | 16.23 | 16.23 | 588 |
| Mar 13, 2024 | 16.27 | 18.25 | 16.00 | 16.20 | 16.20 | 1,548 |
| Mar 12, 2024 | 17.60 | 17.75 | 16.80 | 16.80 | 16.80 | 768 |
| Mar 11, 2024 | 18.08 | 19.25 | 17.50 | 17.73 | 17.73 | 1,560 |
| Mar 8, 2024 | 18.25 | 19.35 | 18.25 | 18.92 | 18.92 | 576 |
| Mar 7, 2024 | 18.75 | 19.48 | 18.50 | 19.23 | 19.23 | 1,624 |
| Mar 6, 2024 | 18.00 | 18.75 | 17.52 | 18.50 | 18.50 | 1,424 |
| Mar 5, 2024 | 17.25 | 17.83 | 16.75 | 17.83 | 17.83 | 460 |
| Mar 4, 2024 | 17.75 | 18.00 | 16.52 | 17.25 | 17.25 | 1,108 |
| Mar 1, 2024 | 17.25 | 18.25 | 17.15 | 18.10 | 18.10 | 5,472 |
| Feb 29, 2024 | 17.45 | 18.00 | 17.08 | 17.08 | 17.08 | 1,000 |
| Feb 28, 2024 | 16.70 | 18.23 | 16.70 | 18.00 | 18.00 | 4,928 |
| Feb 27, 2024 | 16.50 | 17.50 | 16.50 | 17.13 | 17.13 | 2,252 |
| Feb 26, 2024 | 16.60 | 17.50 | 16.60 | 17.27 | 17.27 | 704 |
| Feb 23, 2024 | 16.52 | 17.50 | 16.25 | 17.25 | 17.25 | 652 |
| Feb 22, 2024 | 16.42 | 17.50 | 16.42 | 16.52 | 16.52 | 664 |
| Feb 21, 2024 | 17.50 | 17.50 | 16.40 | 17.15 | 17.15 | 1,384 |
| Feb 20, 2024 | 17.50 | 17.50 | 16.27 | 17.50 | 17.50 | 2,984 |
| Feb 16, 2024 | 17.50 | 17.50 | 16.50 | 17.27 | 17.27 | 1,048 |
| Feb 15, 2024 | 17.25 | 17.50 | 16.75 | 17.38 | 17.38 | 2,648 |
| Feb 14, 2024 | 16.75 | 17.25 | 16.00 | 17.25 | 17.25 | 536 |
| Feb 13, 2024 | 17.50 | 17.50 | 16.33 | 16.52 | 16.52 | 1,160 |
| Feb 12, 2024 | 15.00 | 17.92 | 15.00 | 17.10 | 17.10 | 2,088 |
| Feb 9, 2024 | 15.00 | 15.75 | 15.00 | 15.75 | 15.75 | 700 |
| Feb 8, 2024 | 14.07 | 15.75 | 14.05 | 15.63 | 15.63 | 2,324 |
| Feb 7, 2024 | 14.85 | 14.85 | 13.25 | 14.63 | 14.63 | 1,412 |
| Feb 6, 2024 | 11.73 | 15.00 | 11.13 | 14.75 | 14.75 | 7,444 |
| Feb 5, 2024 | 16.00 | 16.00 | 11.00 | 12.10 | 12.10 | 6,004 |
| Feb 2, 2024 | 14.50 | 14.75 | 14.50 | 14.70 | 14.70 | 700 |
| Feb 1, 2024 | 15.13 | 15.35 | 14.52 | 14.82 | 14.82 | 532 |
| Jan 31, 2024 | 16.50 | 17.00 | 15.02 | 15.25 | 15.25 | 884 |
| Jan 30, 2024 | 18.00 | 18.00 | 15.70 | 17.25 | 17.25 | 1,168 |
| Jan 29, 2024 | 17.33 | 17.98 | 17.33 | 17.75 | 17.75 | 440 |
| Jan 26, 2024 | 17.00 | 18.75 | 17.00 | 18.67 | 18.67 | 912 |
| Jan 25, 2024 | 17.48 | 18.08 | 17.00 | 17.00 | 17.00 | 328 |
| Jan 24, 2024 | 17.00 | 17.50 | 17.00 | 17.48 | 17.48 | 224 |
| Jan 23, 2024 | 17.00 | 18.65 | 17.00 | 17.25 | 17.25 | 532 |
| Jan 22, 2024 | 17.42 | 17.42 | 17.00 | 17.23 | 17.23 | 572 |
| Jan 19, 2024 | 17.13 | 20.00 | 17.13 | 17.42 | 17.42 | 396 |
| Jan 18, 2024 | 17.75 | 19.35 | 17.40 | 17.40 | 17.40 | 1,156 |
| Jan 17, 2024 | 17.70 | 18.63 | 17.50 | 18.58 | 18.58 | 312 |
| Jan 16, 2024 | 18.00 | 18.50 | 17.25 | 17.70 | 17.70 | 1,168 |
| Jan 12, 2024 | 19.02 | 19.63 | 18.25 | 18.50 | 18.50 | 564 |
| Jan 11, 2024 | 19.00 | 20.50 | 18.75 | 18.75 | 18.75 | 720 |
Related Tickers
GLTO Galecto, Inc.
5.13
-5.52%
SRZN Surrozen, Inc.
11.15
-12.96%
XCUR Exicure, Inc.
9.46
+5.23%
MBX MBX Biosciences, Inc.
13.69
-5.65%
ACHL Achilles Therapeutics plc
1.1850
-0.42%
JUNS Jupiter Neurosciences, Inc.
8.55
-1.16%
GYRE Gyre Therapeutics, Inc.
9.99
+3.85%
SYRE Spyre Therapeutics, Inc.
22.46
-6.49%
PULM Pulmatrix, Inc.
6.01
+0.33%
SLNO Soleno Therapeutics, Inc.
43.11
-3.17%