At close: December 13 at 4:00:02 PM EST
After hours: 7:59:19 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 | 7.93 | 8.03 | 7.69 | 7.83 | 7.83 | 5,372,726 |
| Dec 12, 2024 | 8.52 | 8.56 | 7.94 | 7.96 | 7.96 | 6,923,100 |
| Dec 11, 2024 | 8.65 | 8.74 | 8.38 | 8.58 | 8.58 | 4,666,600 |
| Dec 10, 2024 | 8.87 | 8.90 | 8.54 | 8.59 | 8.59 | 4,892,600 |
| Dec 9, 2024 | 9.13 | 9.30 | 8.90 | 8.94 | 8.94 | 3,202,400 |
| Dec 6, 2024 | 8.53 | 9.05 | 8.53 | 9.03 | 9.03 | 3,851,000 |
| Dec 5, 2024 | 8.73 | 8.83 | 8.43 | 8.47 | 8.47 | 3,731,200 |
| Dec 4, 2024 | 8.65 | 8.90 | 8.65 | 8.73 | 8.73 | 3,539,200 |
| Dec 3, 2024 | 8.98 | 9.16 | 8.72 | 8.73 | 8.73 | 4,608,600 |
| Dec 2, 2024 | 9.28 | 9.38 | 9.05 | 9.07 | 9.07 | 4,682,000 |
| Nov 29, 2024 | 9.52 | 9.52 | 9.20 | 9.32 | 9.32 | 2,864,400 |
| Nov 27, 2024 | 9.28 | 9.63 | 9.17 | 9.40 | 9.40 | 5,705,800 |
| Nov 26, 2024 | 9.28 | 9.42 | 9.07 | 9.12 | 9.12 | 5,417,900 |
| Nov 25, 2024 | 8.91 | 9.70 | 8.89 | 9.27 | 9.27 | 9,967,800 |
| Nov 22, 2024 | 8.15 | 8.72 | 8.08 | 8.55 | 8.55 | 9,273,800 |
| Nov 21, 2024 | 8.15 | 8.38 | 7.98 | 8.24 | 8.24 | 4,416,200 |
| Nov 20, 2024 | 8.21 | 8.26 | 8.05 | 8.14 | 8.14 | 6,005,400 |
| Nov 19, 2024 | 8.22 | 8.39 | 8.10 | 8.19 | 8.19 | 11,583,700 |
| Nov 18, 2024 | 8.13 | 8.65 | 8.13 | 8.43 | 8.43 | 13,359,900 |
| Nov 15, 2024 | 8.63 | 8.70 | 8.12 | 8.18 | 8.18 | 17,439,400 |
| Nov 14, 2024 | 9.02 | 9.21 | 8.59 | 8.59 | 8.59 | 6,940,900 |
| Nov 13, 2024 | 9.76 | 9.93 | 8.94 | 9.00 | 9.00 | 9,322,500 |
| Nov 12, 2024 | 10.41 | 10.47 | 9.68 | 9.69 | 9.69 | 9,446,700 |
| Nov 11, 2024 | 10.48 | 10.86 | 10.05 | 10.65 | 10.65 | 8,577,300 |
| Nov 8, 2024 | 10.67 | 10.80 | 9.31 | 10.59 | 10.59 | 27,300,700 |
| Nov 7, 2024 | 12.22 | 12.51 | 12.10 | 12.28 | 12.28 | 9,412,400 |
| Nov 6, 2024 | 12.09 | 12.38 | 11.79 | 12.14 | 12.14 | 9,758,100 |
| Nov 5, 2024 | 11.35 | 11.70 | 11.03 | 11.66 | 11.66 | 4,885,000 |
| Nov 4, 2024 | 11.32 | 11.47 | 10.85 | 11.44 | 11.44 | 5,879,100 |
| Nov 1, 2024 | 10.62 | 11.20 | 10.58 | 11.19 | 11.19 | 5,314,400 |
| Oct 31, 2024 | 10.85 | 10.95 | 10.38 | 10.44 | 10.44 | 4,635,200 |
| Oct 30, 2024 | 10.76 | 11.33 | 10.63 | 11.04 | 11.04 | 3,700,800 |
| Oct 29, 2024 | 11.00 | 11.08 | 10.66 | 10.81 | 10.81 | 3,353,600 |
| Oct 28, 2024 | 10.85 | 11.21 | 10.77 | 11.03 | 11.03 | 5,697,900 |
| Oct 25, 2024 | 10.63 | 11.14 | 10.54 | 10.67 | 10.67 | 8,740,300 |
| Oct 24, 2024 | 10.10 | 10.74 | 9.99 | 10.56 | 10.56 | 5,345,000 |
| Oct 23, 2024 | 9.87 | 10.03 | 9.59 | 9.82 | 9.82 | 3,392,700 |
| Oct 22, 2024 | 9.86 | 10.02 | 9.83 | 9.96 | 9.96 | 2,051,600 |
| Oct 21, 2024 | 10.15 | 10.18 | 9.70 | 9.92 | 9.92 | 4,719,700 |
| Oct 18, 2024 | 10.24 | 11.18 | 10.01 | 10.24 | 10.24 | 8,881,300 |
| Oct 17, 2024 | 9.38 | 10.29 | 9.27 | 10.17 | 10.17 | 7,600,100 |
| Oct 16, 2024 | 9.63 | 9.81 | 9.29 | 9.37 | 9.37 | 4,751,500 |
| Oct 15, 2024 | 9.77 | 9.77 | 9.40 | 9.59 | 9.59 | 3,874,700 |
| Oct 14, 2024 | 9.75 | 9.95 | 9.64 | 9.77 | 9.77 | 3,467,600 |
| Oct 11, 2024 | 9.47 | 9.78 | 9.36 | 9.74 | 9.74 | 3,422,400 |
| Oct 10, 2024 | 9.40 | 9.49 | 9.20 | 9.47 | 9.47 | 4,604,300 |
| Oct 9, 2024 | 9.64 | 9.67 | 9.42 | 9.61 | 9.61 | 3,751,000 |
| Oct 8, 2024 | 9.91 | 10.27 | 9.71 | 9.72 | 9.72 | 3,640,100 |
| Oct 7, 2024 | 10.45 | 10.49 | 9.84 | 9.99 | 9.99 | 4,024,900 |
| Oct 4, 2024 | 9.99 | 10.47 | 9.87 | 10.46 | 10.46 | 4,122,400 |
| Oct 3, 2024 | 9.67 | 9.89 | 9.57 | 9.76 | 9.76 | 3,043,500 |
| Oct 2, 2024 | 9.25 | 9.83 | 9.15 | 9.76 | 9.76 | 4,440,600 |
| Oct 1, 2024 | 9.30 | 9.42 | 8.97 | 9.35 | 9.35 | 4,975,000 |
| Sep 30, 2024 | 9.50 | 9.92 | 9.34 | 9.39 | 9.39 | 3,367,300 |
| Sep 27, 2024 | 9.40 | 9.75 | 9.28 | 9.61 | 9.61 | 3,869,800 |
| Sep 26, 2024 | 9.44 | 9.60 | 9.14 | 9.25 | 9.25 | 3,226,900 |
| Sep 25, 2024 | 9.38 | 9.52 | 9.12 | 9.22 | 9.22 | 4,340,500 |
| Sep 24, 2024 | 9.66 | 9.74 | 9.33 | 9.34 | 9.34 | 4,388,900 |
| Sep 23, 2024 | 10.18 | 10.22 | 9.64 | 9.66 | 9.66 | 4,049,700 |
| Sep 20, 2024 | 10.38 | 10.50 | 10.02 | 10.15 | 10.15 | 5,975,800 |
| Sep 19, 2024 | 10.60 | 10.71 | 10.29 | 10.35 | 10.35 | 3,940,600 |
| Sep 18, 2024 | 10.41 | 10.93 | 10.15 | 10.17 | 10.17 | 5,792,200 |
| Sep 17, 2024 | 9.94 | 10.55 | 9.90 | 10.42 | 10.42 | 6,406,500 |
| Sep 16, 2024 | 10.32 | 10.37 | 9.73 | 9.81 | 9.81 | 4,590,700 |
| Sep 13, 2024 | 9.49 | 10.54 | 9.46 | 10.34 | 10.34 | 7,623,900 |
| Sep 12, 2024 | 9.31 | 9.60 | 9.17 | 9.46 | 9.46 | 3,968,200 |
| Sep 11, 2024 | 9.09 | 9.45 | 8.99 | 9.35 | 9.35 | 5,644,300 |
| Sep 10, 2024 | 9.82 | 9.86 | 8.80 | 9.18 | 9.18 | 14,393,000 |
| Sep 9, 2024 | 10.15 | 10.16 | 9.45 | 9.86 | 9.86 | 7,832,400 |
| Sep 6, 2024 | 10.49 | 10.58 | 9.68 | 10.01 | 10.01 | 6,728,900 |
| Sep 5, 2024 | 10.49 | 10.71 | 10.34 | 10.46 | 10.46 | 3,462,600 |
| Sep 4, 2024 | 10.74 | 10.88 | 10.32 | 10.48 | 10.48 | 4,038,300 |
| Sep 3, 2024 | 11.50 | 11.80 | 10.76 | 10.85 | 10.85 | 6,597,500 |
| Aug 30, 2024 | 11.43 | 11.69 | 11.26 | 11.66 | 11.66 | 3,961,900 |
| Aug 29, 2024 | 11.35 | 11.82 | 11.32 | 11.38 | 11.38 | 4,867,900 |
| Aug 28, 2024 | 11.27 | 11.47 | 11.05 | 11.33 | 11.33 | 4,516,000 |
| Aug 27, 2024 | 11.88 | 12.00 | 11.19 | 11.40 | 11.40 | 5,149,900 |
| Aug 26, 2024 | 11.92 | 12.08 | 11.65 | 11.90 | 11.90 | 5,243,400 |
| Aug 23, 2024 | 11.70 | 12.50 | 11.69 | 11.87 | 11.87 | 8,990,000 |
| Aug 22, 2024 | 11.88 | 11.98 | 11.60 | 11.62 | 11.62 | 6,154,400 |
| Aug 21, 2024 | 11.28 | 11.89 | 11.28 | 11.83 | 11.83 | 6,451,100 |
| Aug 20, 2024 | 11.02 | 11.36 | 10.94 | 11.29 | 11.29 | 5,795,600 |
| Aug 19, 2024 | 10.51 | 11.20 | 10.49 | 11.19 | 11.19 | 7,246,900 |
| Aug 16, 2024 | 10.60 | 10.66 | 10.25 | 10.50 | 10.50 | 5,075,000 |
| Aug 15, 2024 | 10.31 | 10.75 | 10.21 | 10.67 | 10.67 | 7,398,200 |
| Aug 14, 2024 | 10.85 | 10.94 | 9.87 | 10.11 | 10.11 | 7,434,400 |
| Aug 13, 2024 | 10.23 | 10.79 | 9.94 | 10.74 | 10.74 | 6,482,100 |
| Aug 12, 2024 | 9.97 | 10.55 | 9.57 | 10.09 | 10.09 | 10,120,400 |
| Aug 9, 2024 | 9.39 | 10.16 | 8.66 | 9.92 | 9.92 | 23,625,100 |
| Aug 8, 2024 | 7.37 | 8.00 | 7.32 | 7.94 | 7.94 | 10,892,600 |
| Aug 7, 2024 | 7.95 | 7.98 | 7.28 | 7.33 | 7.33 | 6,867,800 |
| Aug 6, 2024 | 7.54 | 7.90 | 7.29 | 7.74 | 7.74 | 5,259,200 |
| Aug 5, 2024 | 7.12 | 7.86 | 7.11 | 7.42 | 7.42 | 8,105,200 |
| Aug 2, 2024 | 7.73 | 7.97 | 7.56 | 7.79 | 7.79 | 6,849,000 |
| Aug 1, 2024 | 8.86 | 8.91 | 8.13 | 8.16 | 8.16 | 7,365,600 |
| Jul 31, 2024 | 9.02 | 9.18 | 8.69 | 8.73 | 8.73 | 7,178,800 |
| Jul 30, 2024 | 9.04 | 9.09 | 8.78 | 8.96 | 8.96 | 5,384,500 |
| Jul 29, 2024 | 8.43 | 9.15 | 8.27 | 9.05 | 9.05 | 9,047,800 |
| Jul 26, 2024 | 9.70 | 10.12 | 9.04 | 9.25 | 9.25 | 6,523,000 |
| Jul 25, 2024 | 9.12 | 9.65 | 9.07 | 9.43 | 9.43 | 5,123,900 |
| Jul 24, 2024 | 8.55 | 9.24 | 8.51 | 9.13 | 9.13 | 7,369,800 |
| Jul 23, 2024 | 8.23 | 8.79 | 8.21 | 8.69 | 8.69 | 3,954,300 |
| Jul 22, 2024 | 8.07 | 8.35 | 8.00 | 8.33 | 8.33 | 4,106,600 |
| Jul 19, 2024 | 8.30 | 8.30 | 7.91 | 7.96 | 7.96 | 4,263,500 |
| Jul 18, 2024 | 8.96 | 9.16 | 8.21 | 8.31 | 8.31 | 5,599,800 |
| Jul 17, 2024 | 9.23 | 9.41 | 8.83 | 8.94 | 8.94 | 5,636,100 |
| Jul 16, 2024 | 8.85 | 9.56 | 8.74 | 9.41 | 9.41 | 8,599,700 |
| Jul 15, 2024 | 8.74 | 8.88 | 8.50 | 8.68 | 8.68 | 5,721,500 |
| Jul 12, 2024 | 8.55 | 9.11 | 8.41 | 8.73 | 8.73 | 7,217,800 |
| Jul 11, 2024 | 8.10 | 8.64 | 8.08 | 8.44 | 8.44 | 9,645,800 |
| Jul 10, 2024 | 7.57 | 7.89 | 7.55 | 7.78 | 7.78 | 6,420,500 |
| Jul 9, 2024 | 7.27 | 7.67 | 7.17 | 7.54 | 7.54 | 5,359,700 |
| Jul 8, 2024 | 7.35 | 7.50 | 7.19 | 7.30 | 7.30 | 5,166,400 |
| Jul 5, 2024 | 7.36 | 7.46 | 7.17 | 7.28 | 7.28 | 8,611,300 |
| Jul 3, 2024 | 7.78 | 7.89 | 7.30 | 7.39 | 7.39 | 6,285,000 |
| Jul 2, 2024 | 8.04 | 8.08 | 7.69 | 7.73 | 7.73 | 4,867,900 |
| Jul 1, 2024 | 8.02 | 8.20 | 7.95 | 8.06 | 8.06 | 5,323,700 |
| Jun 28, 2024 | 8.05 | 8.20 | 7.66 | 8.02 | 8.02 | 20,652,200 |
| Jun 27, 2024 | 8.05 | 8.15 | 7.86 | 8.01 | 8.01 | 4,730,400 |
| Jun 26, 2024 | 8.38 | 8.46 | 8.10 | 8.11 | 8.11 | 6,199,200 |
| Jun 25, 2024 | 8.10 | 8.52 | 7.99 | 8.45 | 8.45 | 5,464,900 |
| Jun 24, 2024 | 8.06 | 8.52 | 7.94 | 8.16 | 8.16 | 8,702,600 |
| Jun 21, 2024 | 8.03 | 8.13 | 7.87 | 8.01 | 8.01 | 11,295,000 |
| Jun 20, 2024 | 7.82 | 8.09 | 7.76 | 7.97 | 7.97 | 7,132,800 |
| Jun 18, 2024 | 8.01 | 8.11 | 7.81 | 8.00 | 8.00 | 7,402,300 |
| Jun 17, 2024 | 8.05 | 8.16 | 7.87 | 8.08 | 8.08 | 5,780,800 |
| Jun 14, 2024 | 8.35 | 8.40 | 8.06 | 8.16 | 8.16 | 6,404,800 |
| Jun 13, 2024 | 8.54 | 8.80 | 8.13 | 8.43 | 8.43 | 6,872,900 |
| Jun 12, 2024 | 9.13 | 9.25 | 8.32 | 8.53 | 8.53 | 9,616,300 |
| Jun 11, 2024 | 7.93 | 8.90 | 7.89 | 8.62 | 8.62 | 9,571,100 |
| Jun 10, 2024 | 7.67 | 8.14 | 7.59 | 8.06 | 8.06 | 8,884,900 |
| Jun 7, 2024 | 8.05 | 8.14 | 7.68 | 7.78 | 7.78 | 7,227,100 |
| Jun 6, 2024 | 8.20 | 8.29 | 7.98 | 8.14 | 8.14 | 7,335,700 |
| Jun 5, 2024 | 8.15 | 8.43 | 7.97 | 8.32 | 8.32 | 5,457,100 |
| Jun 4, 2024 | 8.35 | 8.44 | 8.00 | 8.10 | 8.10 | 7,879,400 |
| Jun 3, 2024 | 8.87 | 9.21 | 8.31 | 8.37 | 8.37 | 12,342,700 |
| May 31, 2024 | 8.99 | 9.42 | 8.86 | 8.88 | 8.88 | 7,225,200 |
| May 30, 2024 | 9.42 | 9.45 | 8.88 | 9.00 | 9.00 | 6,775,400 |
| May 29, 2024 | 9.53 | 9.58 | 9.13 | 9.28 | 9.28 | 8,782,300 |
| May 28, 2024 | 10.22 | 10.26 | 9.68 | 9.70 | 9.70 | 4,405,700 |
| May 24, 2024 | 10.87 | 10.88 | 9.85 | 10.01 | 10.01 | 6,503,800 |
| May 23, 2024 | 10.38 | 10.38 | 9.91 | 10.26 | 10.26 | 5,763,500 |
| May 22, 2024 | 10.29 | 10.54 | 10.10 | 10.33 | 10.33 | 5,272,700 |
| May 21, 2024 | 10.33 | 10.84 | 10.15 | 10.32 | 10.32 | 4,633,900 |
| May 20, 2024 | 10.18 | 10.45 | 10.08 | 10.35 | 10.35 | 3,934,400 |
| May 17, 2024 | 10.44 | 10.59 | 10.18 | 10.24 | 10.24 | 4,505,700 |
| May 16, 2024 | 10.68 | 10.80 | 10.31 | 10.43 | 10.43 | 4,705,800 |
| May 15, 2024 | 10.99 | 11.40 | 10.64 | 10.68 | 10.68 | 7,036,100 |
| May 14, 2024 | 10.92 | 11.18 | 10.64 | 10.72 | 10.72 | 6,560,800 |
| May 13, 2024 | 11.21 | 11.47 | 10.42 | 10.88 | 10.88 | 9,969,800 |
| May 10, 2024 | 13.04 | 13.20 | 10.70 | 10.97 | 10.97 | 19,262,100 |
| May 9, 2024 | 13.38 | 13.60 | 13.04 | 13.45 | 13.45 | 4,734,000 |
| May 8, 2024 | 13.76 | 13.88 | 13.11 | 13.39 | 13.39 | 4,231,000 |
| May 7, 2024 | 13.89 | 14.13 | 13.53 | 13.98 | 13.98 | 3,954,700 |
| May 6, 2024 | 13.80 | 14.23 | 13.73 | 13.88 | 13.88 | 4,862,900 |
| May 3, 2024 | 13.46 | 13.88 | 13.30 | 13.63 | 13.63 | 4,292,800 |
| May 2, 2024 | 12.87 | 12.90 | 12.31 | 12.88 | 12.88 | 4,156,700 |
| May 1, 2024 | 11.75 | 13.00 | 11.75 | 12.50 | 12.50 | 5,771,000 |
| Apr 30, 2024 | 11.90 | 12.49 | 11.69 | 11.78 | 11.78 | 4,418,300 |
| Apr 29, 2024 | 11.79 | 12.11 | 11.72 | 12.03 | 12.03 | 4,563,100 |
| Apr 26, 2024 | 11.60 | 11.80 | 11.34 | 11.64 | 11.64 | 2,489,600 |
| Apr 25, 2024 | 11.50 | 11.65 | 11.16 | 11.54 | 11.54 | 3,399,000 |
| Apr 24, 2024 | 11.92 | 12.14 | 11.68 | 11.71 | 11.71 | 2,932,100 |
| Apr 23, 2024 | 11.42 | 11.97 | 11.41 | 11.86 | 11.86 | 3,895,100 |
| Apr 22, 2024 | 11.54 | 11.64 | 11.07 | 11.32 | 11.32 | 2,404,900 |
| Apr 19, 2024 | 11.60 | 11.69 | 11.01 | 11.31 | 11.31 | 5,262,600 |
| Apr 18, 2024 | 11.68 | 11.94 | 11.47 | 11.72 | 11.72 | 3,700,800 |
| Apr 17, 2024 | 11.96 | 12.12 | 11.65 | 11.80 | 11.80 | 3,140,600 |
| Apr 16, 2024 | 11.79 | 12.14 | 11.53 | 11.92 | 11.92 | 5,396,200 |
| Apr 15, 2024 | 12.35 | 12.53 | 11.66 | 11.89 | 11.89 | 6,385,200 |
| Apr 12, 2024 | 13.01 | 13.13 | 12.15 | 12.36 | 12.36 | 4,496,700 |
| Apr 11, 2024 | 12.64 | 13.22 | 12.49 | 13.19 | 13.19 | 3,756,300 |
| Apr 10, 2024 | 12.66 | 12.73 | 12.11 | 12.58 | 12.58 | 5,652,900 |
| Apr 9, 2024 | 13.07 | 13.30 | 12.91 | 13.22 | 13.22 | 4,225,400 |
| Apr 8, 2024 | 13.59 | 13.59 | 12.89 | 13.07 | 13.07 | 4,660,400 |
| Apr 5, 2024 | 13.48 | 13.89 | 13.20 | 13.53 | 13.53 | 3,380,200 |
| Apr 4, 2024 | 14.08 | 14.21 | 13.40 | 13.60 | 13.60 | 4,096,800 |
| Apr 3, 2024 | 13.59 | 14.20 | 13.27 | 14.01 | 14.01 | 4,556,900 |
| Apr 2, 2024 | 13.85 | 14.16 | 13.56 | 13.77 | 13.77 | 5,513,800 |
| Apr 1, 2024 | 14.71 | 14.77 | 13.99 | 14.19 | 14.19 | 4,006,900 |
| Mar 28, 2024 | 14.12 | 15.18 | 14.10 | 14.82 | 14.82 | 6,187,900 |
| Mar 27, 2024 | 14.20 | 14.32 | 13.75 | 14.10 | 14.10 | 4,111,400 |
| Mar 26, 2024 | 14.81 | 15.04 | 13.94 | 14.05 | 14.05 | 5,101,000 |
| Mar 25, 2024 | 15.00 | 15.50 | 14.44 | 14.53 | 14.53 | 4,574,700 |
| Mar 22, 2024 | 15.23 | 15.44 | 14.86 | 15.02 | 15.02 | 3,692,200 |
| Mar 21, 2024 | 15.04 | 15.90 | 15.02 | 15.36 | 15.36 | 7,289,600 |
| Mar 20, 2024 | 13.90 | 15.01 | 13.70 | 14.93 | 14.93 | 5,871,000 |
| Mar 19, 2024 | 13.78 | 14.27 | 13.60 | 13.90 | 13.90 | 5,229,900 |
| Mar 18, 2024 | 14.05 | 14.65 | 13.60 | 14.03 | 14.03 | 6,693,200 |
| Mar 15, 2024 | 14.07 | 14.39 | 13.68 | 13.91 | 13.91 | 18,148,400 |
| Mar 14, 2024 | 14.70 | 14.82 | 13.93 | 14.21 | 14.21 | 7,045,100 |
| Mar 13, 2024 | 14.70 | 15.01 | 14.35 | 14.73 | 14.73 | 6,399,400 |
| Mar 12, 2024 | 15.10 | 15.29 | 14.60 | 14.72 | 14.72 | 7,218,100 |
| Mar 11, 2024 | 15.70 | 15.99 | 14.80 | 15.10 | 15.10 | 7,964,200 |
| Mar 8, 2024 | 16.83 | 17.14 | 15.11 | 15.70 | 15.70 | 11,444,900 |
| Mar 7, 2024 | 17.40 | 17.55 | 16.52 | 16.62 | 16.62 | 6,340,400 |
| Mar 6, 2024 | 16.83 | 17.64 | 16.69 | 17.16 | 17.16 | 8,240,700 |
| Mar 5, 2024 | 16.74 | 17.28 | 15.96 | 16.49 | 16.49 | 8,668,200 |
| Mar 4, 2024 | 18.10 | 18.24 | 16.62 | 16.96 | 16.96 | 12,323,700 |
| Mar 1, 2024 | 16.36 | 17.19 | 16.26 | 16.79 | 16.79 | 10,996,700 |
| Feb 29, 2024 | 16.83 | 17.41 | 15.50 | 15.91 | 15.91 | 17,507,600 |
| Feb 28, 2024 | 17.26 | 18.33 | 16.95 | 17.43 | 17.43 | 11,866,300 |
| Feb 27, 2024 | 16.84 | 17.60 | 16.15 | 17.47 | 17.47 | 11,485,900 |
| Feb 26, 2024 | 15.80 | 17.28 | 15.80 | 16.60 | 16.60 | 15,734,000 |
| Feb 23, 2024 | 16.00 | 16.49 | 15.50 | 15.77 | 15.77 | 12,851,400 |
| Feb 22, 2024 | 16.37 | 16.93 | 14.86 | 15.94 | 15.94 | 34,662,600 |
| Feb 21, 2024 | 12.10 | 16.05 | 12.09 | 15.77 | 15.77 | 64,322,800 |
| Feb 20, 2024 | 11.65 | 13.41 | 11.31 | 12.03 | 12.03 | 58,801,000 |
| Feb 16, 2024 | 9.65 | 10.44 | 8.88 | 9.15 | 9.15 | 15,530,800 |
| Feb 15, 2024 | 9.73 | 10.15 | 9.64 | 9.87 | 9.87 | 6,723,500 |
| Feb 14, 2024 | 9.48 | 9.64 | 9.20 | 9.55 | 9.55 | 3,664,800 |
| Feb 13, 2024 | 9.45 | 9.57 | 8.96 | 9.16 | 9.16 | 6,822,900 |
| Feb 12, 2024 | 9.30 | 9.99 | 9.30 | 9.95 | 9.95 | 8,146,900 |
| Feb 9, 2024 | 8.82 | 9.35 | 8.69 | 9.18 | 9.18 | 7,191,400 |
| Feb 8, 2024 | 8.08 | 8.88 | 7.96 | 8.68 | 8.68 | 6,159,300 |
| Feb 7, 2024 | 8.17 | 8.44 | 7.99 | 8.07 | 8.07 | 5,410,600 |
| Feb 6, 2024 | 7.90 | 8.20 | 7.68 | 8.16 | 8.16 | 4,732,500 |
| Feb 5, 2024 | 7.76 | 7.98 | 7.62 | 7.92 | 7.92 | 3,193,000 |
| Feb 2, 2024 | 7.80 | 7.98 | 7.60 | 7.90 | 7.90 | 5,525,600 |
| Feb 1, 2024 | 7.85 | 8.27 | 7.66 | 8.06 | 8.06 | 4,393,300 |
| Jan 31, 2024 | 7.78 | 8.22 | 7.71 | 7.73 | 7.73 | 4,297,500 |
| Jan 30, 2024 | 8.20 | 8.23 | 7.80 | 7.84 | 7.84 | 4,403,400 |
| Jan 29, 2024 | 7.60 | 8.36 | 7.34 | 8.30 | 8.30 | 7,066,500 |
| Jan 26, 2024 | 7.70 | 8.07 | 7.58 | 7.59 | 7.59 | 5,192,400 |
| Jan 25, 2024 | 7.75 | 7.88 | 7.44 | 7.64 | 7.64 | 6,388,000 |
| Jan 24, 2024 | 7.86 | 8.04 | 7.62 | 7.65 | 7.65 | 4,620,400 |
| Jan 23, 2024 | 8.26 | 8.42 | 7.44 | 7.78 | 7.78 | 7,041,600 |
| Jan 22, 2024 | 7.86 | 8.24 | 7.80 | 8.08 | 8.08 | 5,502,500 |
| Jan 19, 2024 | 7.94 | 7.96 | 7.60 | 7.78 | 7.78 | 5,045,400 |
| Jan 18, 2024 | 8.15 | 8.25 | 7.80 | 7.94 | 7.94 | 5,874,900 |
| Jan 17, 2024 | 8.19 | 8.20 | 7.49 | 8.04 | 8.04 | 9,530,000 |
| Jan 16, 2024 | 8.88 | 8.91 | 8.29 | 8.37 | 8.37 | 5,713,400 |
| Jan 12, 2024 | 9.13 | 9.60 | 8.91 | 9.01 | 9.01 | 3,812,700 |
| Jan 11, 2024 | 9.19 | 9.35 | 8.88 | 9.15 | 9.15 | 6,370,400 |
| Jan 10, 2024 | 9.95 | 10.00 | 9.27 | 9.35 | 9.35 | 9,925,000 |
| Jan 9, 2024 | 9.34 | 10.31 | 9.28 | 9.91 | 9.91 | 11,439,500 |
| Jan 8, 2024 | 8.38 | 9.57 | 8.16 | 9.56 | 9.56 | 9,630,500 |
| Jan 5, 2024 | 7.95 | 8.56 | 7.69 | 8.47 | 8.47 | 7,462,100 |
| Jan 4, 2024 | 7.95 | 8.25 | 7.88 | 8.11 | 8.11 | 5,509,400 |
| Jan 3, 2024 | 8.04 | 8.16 | 7.75 | 7.90 | 7.90 | 5,754,600 |
| Jan 2, 2024 | 7.98 | 8.38 | 7.87 | 8.10 | 8.10 | 6,827,400 |
| Dec 29, 2023 | 8.60 | 8.73 | 8.09 | 8.13 | 8.13 | 10,230,200 |
| Dec 28, 2023 | 7.54 | 8.59 | 7.32 | 8.58 | 8.58 | 18,124,700 |
| Dec 27, 2023 | 7.06 | 7.37 | 6.70 | 7.23 | 7.23 | 31,298,300 |
| Dec 26, 2023 | 8.53 | 9.03 | 8.45 | 8.89 | 8.89 | 7,150,600 |
| Dec 22, 2023 | 7.97 | 8.80 | 7.97 | 8.34 | 8.34 | 9,374,400 |
| Dec 21, 2023 | 7.32 | 8.01 | 7.32 | 7.89 | 7.89 | 7,154,200 |
| Dec 20, 2023 | 7.80 | 7.82 | 6.75 | 7.18 | 7.18 | 10,525,700 |
| Dec 19, 2023 | 7.95 | 8.02 | 7.75 | 7.82 | 7.82 | 5,268,100 |
| Dec 18, 2023 | 7.75 | 7.93 | 7.45 | 7.85 | 7.85 | 5,124,100 |
| Dec 15, 2023 | 7.80 | 8.50 | 7.59 | 7.78 | 7.78 | 13,474,300 |
| Dec 14, 2023 | 7.39 | 7.80 | 7.33 | 7.71 | 7.71 | 11,966,800 |
Related Tickers
IBRX ImmunityBio, Inc.
2.8700
-5.59%
TGTX TG Therapeutics, Inc.
32.02
+4.33%
RXRX Recursion Pharmaceuticals, Inc.
6.95
-0.43%
VKTX Viking Therapeutics, Inc.
47.03
-1.75%
SMMT Summit Therapeutics Inc.
17.83
-0.22%
ALT Altimmune, Inc.
9.03
+5.12%
NTLA Intellia Therapeutics, Inc.
12.90
-4.87%
BBIO BridgeBio Pharma, Inc.
27.49
-0.65%
AXSM Axsome Therapeutics, Inc.
90.10
-4.52%
BEAM Beam Therapeutics Inc.
27.93
-0.46%