At close: 4:00 PM EST
After hours: 5:10 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 |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | 5.65 | 5.75 | 5.55 | 5.69 | 5.69 | 1,054,878 |
| Nov 18, 2024 | 5.87 | 5.96 | 5.57 | 5.68 | 5.68 | 1,723,900 |
| Nov 15, 2024 | 6.05 | 6.17 | 5.82 | 5.85 | 5.85 | 1,042,300 |
| Nov 14, 2024 | 6.23 | 6.29 | 5.98 | 6.03 | 6.03 | 1,173,600 |
| Nov 13, 2024 | 6.65 | 6.77 | 6.18 | 6.22 | 6.22 | 1,250,300 |
| Nov 12, 2024 | 6.95 | 6.95 | 6.42 | 6.61 | 6.61 | 2,039,300 |
| Nov 11, 2024 | 6.56 | 7.62 | 6.37 | 7.33 | 7.33 | 4,529,600 |
| Nov 8, 2024 | 6.00 | 6.49 | 5.93 | 6.10 | 6.10 | 1,490,800 |
| Nov 7, 2024 | 6.11 | 6.11 | 5.82 | 5.97 | 5.97 | 1,042,000 |
| Nov 6, 2024 | 6.12 | 6.22 | 5.94 | 6.11 | 6.11 | 1,002,200 |
| Nov 5, 2024 | 5.73 | 6.04 | 5.65 | 6.03 | 6.03 | 714,100 |
| Nov 4, 2024 | 5.74 | 5.85 | 5.61 | 5.67 | 5.67 | 458,200 |
| Nov 1, 2024 | 5.70 | 5.84 | 5.69 | 5.77 | 5.77 | 388,700 |
| Oct 31, 2024 | 5.86 | 5.89 | 5.56 | 5.67 | 5.67 | 922,500 |
| Oct 30, 2024 | 5.87 | 6.02 | 5.84 | 5.85 | 5.85 | 377,200 |
| Oct 29, 2024 | 6.03 | 6.03 | 5.91 | 5.98 | 5.98 | 395,500 |
| Oct 28, 2024 | 5.88 | 6.05 | 5.88 | 6.01 | 6.01 | 851,000 |
| Oct 25, 2024 | 5.73 | 5.95 | 5.73 | 5.78 | 5.78 | 570,400 |
| Oct 24, 2024 | 5.83 | 5.87 | 5.68 | 5.73 | 5.73 | 624,200 |
| Oct 23, 2024 | 6.02 | 6.02 | 5.57 | 5.66 | 5.66 | 1,219,100 |
| Oct 22, 2024 | 5.99 | 6.09 | 5.96 | 6.04 | 6.04 | 465,800 |
| Oct 21, 2024 | 6.11 | 6.16 | 5.90 | 6.01 | 6.01 | 655,000 |
| Oct 18, 2024 | 6.04 | 6.13 | 5.91 | 6.12 | 6.12 | 899,400 |
| Oct 17, 2024 | 6.00 | 6.07 | 5.90 | 6.01 | 6.01 | 1,566,900 |
| Oct 16, 2024 | 6.20 | 6.22 | 6.00 | 6.00 | 6.00 | 636,700 |
| Oct 15, 2024 | 6.00 | 6.20 | 5.93 | 6.18 | 6.18 | 464,200 |
| Oct 14, 2024 | 6.00 | 6.27 | 5.96 | 5.99 | 5.99 | 734,500 |
| Oct 11, 2024 | 5.87 | 6.05 | 5.87 | 6.00 | 6.00 | 506,000 |
| Oct 10, 2024 | 5.83 | 5.95 | 5.72 | 5.94 | 5.94 | 593,300 |
| Oct 9, 2024 | 5.96 | 6.04 | 5.82 | 5.88 | 5.88 | 736,100 |
| Oct 8, 2024 | 6.06 | 6.15 | 5.93 | 5.99 | 5.99 | 642,600 |
| Oct 7, 2024 | 6.31 | 6.31 | 5.93 | 6.00 | 6.00 | 847,000 |
| Oct 4, 2024 | 6.27 | 6.39 | 6.05 | 6.35 | 6.35 | 915,500 |
| Oct 3, 2024 | 5.87 | 6.29 | 5.81 | 6.27 | 6.27 | 908,000 |
| Oct 2, 2024 | 5.90 | 6.07 | 5.90 | 5.94 | 5.94 | 421,400 |
| Oct 1, 2024 | 6.03 | 6.06 | 5.77 | 5.91 | 5.91 | 774,700 |
| Sep 30, 2024 | 6.14 | 6.33 | 6.02 | 6.08 | 6.08 | 481,500 |
| Sep 27, 2024 | 6.23 | 6.27 | 6.03 | 6.16 | 6.16 | 556,900 |
| Sep 26, 2024 | 6.08 | 6.24 | 5.94 | 6.10 | 6.10 | 1,444,400 |
| Sep 25, 2024 | 6.13 | 6.13 | 5.93 | 5.93 | 5.93 | 556,300 |
| Sep 24, 2024 | 6.09 | 6.25 | 5.98 | 6.14 | 6.14 | 782,100 |
| Sep 23, 2024 | 6.12 | 6.15 | 6.00 | 6.00 | 6.00 | 527,600 |
| Sep 20, 2024 | 6.28 | 6.32 | 6.03 | 6.09 | 6.09 | 918,900 |
| Sep 19, 2024 | 6.50 | 6.53 | 6.28 | 6.33 | 6.33 | 494,100 |
| Sep 18, 2024 | 6.37 | 6.68 | 6.24 | 6.26 | 6.26 | 726,200 |
| Sep 17, 2024 | 6.38 | 6.55 | 6.32 | 6.37 | 6.37 | 480,000 |
| Sep 16, 2024 | 6.26 | 6.35 | 6.14 | 6.26 | 6.26 | 456,800 |
| Sep 13, 2024 | 6.27 | 6.39 | 6.21 | 6.32 | 6.32 | 478,900 |
| Sep 12, 2024 | 6.17 | 6.28 | 6.01 | 6.20 | 6.20 | 398,800 |
| Sep 11, 2024 | 6.14 | 6.24 | 6.00 | 6.20 | 6.20 | 635,000 |
| Sep 10, 2024 | 6.03 | 6.26 | 5.89 | 6.25 | 6.25 | 587,000 |
| Sep 9, 2024 | 5.95 | 6.09 | 5.85 | 6.00 | 6.00 | 526,300 |
| Sep 6, 2024 | 5.94 | 6.06 | 5.77 | 5.90 | 5.90 | 636,100 |
| Sep 5, 2024 | 5.94 | 6.06 | 5.86 | 5.98 | 5.98 | 664,100 |
| Sep 4, 2024 | 6.06 | 6.27 | 5.93 | 5.97 | 5.97 | 818,900 |
| Sep 3, 2024 | 6.35 | 6.35 | 6.01 | 6.06 | 6.06 | 1,009,000 |
| Aug 30, 2024 | 6.42 | 6.44 | 6.24 | 6.37 | 6.37 | 603,900 |
| Aug 29, 2024 | 6.41 | 6.55 | 6.27 | 6.28 | 6.28 | 768,600 |
| Aug 28, 2024 | 6.65 | 6.65 | 6.19 | 6.24 | 6.24 | 1,156,700 |
| Aug 27, 2024 | 6.86 | 6.95 | 6.56 | 6.65 | 6.65 | 1,096,100 |
| Aug 26, 2024 | 7.07 | 7.07 | 6.82 | 6.99 | 6.99 | 674,100 |
| Aug 23, 2024 | 7.15 | 7.46 | 6.95 | 7.04 | 7.04 | 1,263,400 |
| Aug 22, 2024 | 7.60 | 7.64 | 7.04 | 7.07 | 7.07 | 1,016,900 |
| Aug 21, 2024 | 7.16 | 7.66 | 6.93 | 7.65 | 7.65 | 1,333,400 |
| Aug 20, 2024 | 6.90 | 7.20 | 6.61 | 7.13 | 7.13 | 1,700,200 |
| Aug 19, 2024 | 7.29 | 7.30 | 6.97 | 7.24 | 7.24 | 1,092,500 |
| Aug 16, 2024 | 7.16 | 7.29 | 7.10 | 7.21 | 7.21 | 1,131,700 |
| Aug 15, 2024 | 7.10 | 7.43 | 7.05 | 7.26 | 7.26 | 885,700 |
| Aug 14, 2024 | 7.11 | 7.13 | 6.85 | 6.96 | 6.96 | 543,800 |
| Aug 13, 2024 | 6.82 | 7.14 | 6.78 | 7.10 | 7.10 | 508,800 |
| Aug 12, 2024 | 7.00 | 7.00 | 6.66 | 6.73 | 6.73 | 662,500 |
| Aug 9, 2024 | 7.05 | 7.09 | 6.78 | 6.93 | 6.93 | 480,700 |
| Aug 8, 2024 | 6.85 | 7.18 | 6.71 | 7.04 | 7.04 | 737,000 |
| Aug 7, 2024 | 7.46 | 7.46 | 6.70 | 6.72 | 6.72 | 812,300 |
| Aug 6, 2024 | 7.41 | 7.50 | 7.07 | 7.30 | 7.30 | 467,700 |
| Aug 5, 2024 | 6.73 | 7.39 | 6.55 | 7.23 | 7.23 | 1,145,800 |
| Aug 2, 2024 | 7.48 | 7.76 | 7.35 | 7.72 | 7.72 | 685,000 |
| Aug 1, 2024 | 8.60 | 8.61 | 7.61 | 7.81 | 7.81 | 1,120,600 |
| Jul 31, 2024 | 8.75 | 9.10 | 8.60 | 8.62 | 8.62 | 1,209,400 |
| Jul 30, 2024 | 8.71 | 8.98 | 8.44 | 8.64 | 8.64 | 806,400 |
| Jul 29, 2024 | 8.75 | 9.02 | 8.47 | 8.70 | 8.70 | 976,800 |
| Jul 26, 2024 | 8.25 | 8.59 | 8.09 | 8.59 | 8.59 | 966,600 |
| Jul 25, 2024 | 7.82 | 8.29 | 7.82 | 7.86 | 7.86 | 662,300 |
| Jul 24, 2024 | 8.30 | 8.58 | 7.96 | 8.00 | 8.00 | 849,600 |
| Jul 23, 2024 | 7.73 | 8.63 | 7.70 | 8.57 | 8.57 | 1,120,000 |
| Jul 22, 2024 | 7.80 | 7.81 | 7.44 | 7.71 | 7.71 | 716,400 |
| Jul 19, 2024 | 8.07 | 8.07 | 7.61 | 7.64 | 7.64 | 765,400 |
| Jul 18, 2024 | 8.65 | 8.76 | 7.91 | 8.06 | 8.06 | 1,010,500 |
| Jul 17, 2024 | 9.12 | 9.31 | 8.43 | 8.52 | 8.52 | 1,446,300 |
| Jul 16, 2024 | 8.92 | 9.53 | 8.84 | 9.52 | 9.52 | 1,404,500 |
| Jul 15, 2024 | 9.20 | 9.20 | 8.72 | 8.88 | 8.88 | 1,338,200 |
| Jul 12, 2024 | 8.51 | 9.23 | 8.51 | 8.91 | 8.91 | 1,983,200 |
| Jul 11, 2024 | 7.89 | 8.61 | 7.88 | 8.51 | 8.51 | 2,022,700 |
| Jul 10, 2024 | 7.62 | 8.02 | 7.44 | 7.74 | 7.74 | 1,459,500 |
| Jul 9, 2024 | 7.12 | 7.68 | 7.08 | 7.56 | 7.56 | 2,098,100 |
| Jul 8, 2024 | 6.88 | 7.19 | 6.80 | 7.17 | 7.17 | 1,099,300 |
| Jul 5, 2024 | 7.01 | 7.03 | 6.70 | 6.84 | 6.84 | 863,000 |
| Jul 3, 2024 | 6.93 | 7.23 | 6.92 | 7.06 | 7.06 | 399,600 |
| Jul 2, 2024 | 7.17 | 7.17 | 6.81 | 6.85 | 6.85 | 800,200 |
| Jul 1, 2024 | 7.32 | 7.45 | 7.09 | 7.15 | 7.15 | 862,400 |
| Jun 28, 2024 | 7.02 | 7.40 | 6.93 | 7.34 | 7.34 | 4,075,300 |
| Jun 27, 2024 | 6.54 | 6.69 | 6.41 | 6.63 | 6.63 | 658,200 |
| Jun 26, 2024 | 6.53 | 6.61 | 6.45 | 6.60 | 6.60 | 524,800 |
| Jun 25, 2024 | 6.84 | 6.90 | 6.48 | 6.52 | 6.52 | 1,075,500 |
| Jun 24, 2024 | 6.96 | 7.08 | 6.79 | 6.88 | 6.88 | 700,600 |
| Jun 21, 2024 | 6.74 | 7.02 | 6.57 | 6.98 | 6.98 | 1,386,300 |
| Jun 20, 2024 | 7.19 | 7.20 | 6.65 | 6.73 | 6.73 | 1,869,200 |
| Jun 18, 2024 | 7.56 | 7.56 | 7.21 | 7.23 | 7.23 | 817,700 |
| Jun 17, 2024 | 7.61 | 7.71 | 7.41 | 7.55 | 7.55 | 735,600 |
| Jun 14, 2024 | 8.02 | 8.02 | 7.45 | 7.61 | 7.61 | 908,200 |
| Jun 13, 2024 | 7.88 | 8.08 | 7.70 | 8.04 | 8.04 | 854,300 |
| Jun 12, 2024 | 7.66 | 7.85 | 7.62 | 7.78 | 7.78 | 777,200 |
| Jun 11, 2024 | 7.46 | 7.48 | 7.23 | 7.40 | 7.40 | 688,600 |
| Jun 10, 2024 | 7.75 | 7.75 | 7.26 | 7.48 | 7.48 | 1,388,100 |
| Jun 7, 2024 | 7.90 | 8.03 | 7.76 | 7.84 | 7.84 | 480,300 |
| Jun 6, 2024 | 8.27 | 8.27 | 7.99 | 8.10 | 8.10 | 491,300 |
| Jun 5, 2024 | 8.00 | 8.35 | 7.86 | 8.33 | 8.33 | 559,900 |
| Jun 4, 2024 | 8.08 | 8.09 | 7.85 | 7.94 | 7.94 | 572,800 |
| Jun 3, 2024 | 8.41 | 8.49 | 8.04 | 8.11 | 8.11 | 599,900 |
| May 31, 2024 | 8.67 | 8.75 | 8.18 | 8.36 | 8.36 | 516,700 |
| May 30, 2024 | 8.61 | 8.75 | 8.37 | 8.62 | 8.62 | 638,300 |
| May 29, 2024 | 8.16 | 8.55 | 8.06 | 8.39 | 8.39 | 997,600 |
| May 28, 2024 | 8.09 | 8.54 | 7.23 | 8.49 | 8.49 | 1,715,400 |
| May 24, 2024 | 8.77 | 8.79 | 8.39 | 8.43 | 8.43 | 932,300 |
| May 23, 2024 | 8.80 | 8.93 | 8.51 | 8.59 | 8.59 | 859,500 |
| May 22, 2024 | 9.02 | 9.10 | 8.62 | 8.67 | 8.67 | 932,400 |
| May 21, 2024 | 9.74 | 9.74 | 8.88 | 9.01 | 9.01 | 1,550,100 |
| May 20, 2024 | 9.94 | 10.04 | 9.70 | 9.75 | 9.75 | 518,500 |
| May 17, 2024 | 9.89 | 9.99 | 9.63 | 9.80 | 9.80 | 760,300 |
| May 16, 2024 | 10.54 | 10.60 | 9.76 | 9.83 | 9.83 | 906,500 |
| May 15, 2024 | 10.74 | 10.83 | 10.40 | 10.62 | 10.62 | 839,800 |
| May 14, 2024 | 10.30 | 10.65 | 10.25 | 10.53 | 10.53 | 929,600 |
| May 13, 2024 | 10.19 | 10.73 | 10.18 | 10.23 | 10.23 | 1,026,100 |
| May 10, 2024 | 10.07 | 10.37 | 9.99 | 10.08 | 10.08 | 945,000 |
| May 9, 2024 | 9.57 | 10.17 | 9.55 | 10.08 | 10.08 | 1,164,400 |
| May 8, 2024 | 9.50 | 9.55 | 9.30 | 9.50 | 9.50 | 598,600 |
| May 7, 2024 | 9.46 | 9.80 | 9.37 | 9.71 | 9.71 | 708,500 |
| May 6, 2024 | 9.42 | 9.49 | 9.18 | 9.45 | 9.45 | 580,700 |
| May 3, 2024 | 9.49 | 9.64 | 9.21 | 9.35 | 9.35 | 1,166,200 |
| May 2, 2024 | 9.40 | 9.42 | 9.13 | 9.24 | 9.24 | 558,400 |
| May 1, 2024 | 8.84 | 9.57 | 8.84 | 9.16 | 9.16 | 865,400 |
| Apr 30, 2024 | 8.89 | 9.07 | 8.78 | 8.96 | 8.96 | 751,900 |
| Apr 29, 2024 | 8.86 | 9.10 | 8.85 | 8.98 | 8.98 | 540,500 |
| Apr 26, 2024 | 9.00 | 9.05 | 8.78 | 8.96 | 8.96 | 688,800 |
| Apr 25, 2024 | 8.78 | 9.03 | 8.77 | 8.92 | 8.92 | 530,800 |
| Apr 24, 2024 | 9.32 | 9.44 | 8.95 | 9.09 | 9.09 | 740,200 |
| Apr 23, 2024 | 9.09 | 9.63 | 9.06 | 9.31 | 9.31 | 879,800 |
| Apr 22, 2024 | 8.71 | 9.10 | 8.61 | 9.02 | 9.02 | 991,500 |
| Apr 19, 2024 | 8.99 | 9.18 | 8.48 | 8.60 | 8.60 | 1,028,200 |
| Apr 18, 2024 | 9.35 | 9.44 | 9.06 | 9.07 | 9.07 | 824,300 |
| Apr 17, 2024 | 9.30 | 9.51 | 9.13 | 9.35 | 9.35 | 944,800 |
| Apr 16, 2024 | 8.91 | 9.39 | 8.91 | 9.27 | 9.27 | 1,116,900 |
| Apr 15, 2024 | 9.76 | 9.76 | 9.07 | 9.12 | 9.12 | 1,561,900 |
| Apr 12, 2024 | 10.43 | 10.45 | 9.53 | 9.71 | 9.71 | 1,410,700 |
| Apr 11, 2024 | 10.30 | 10.55 | 9.86 | 10.51 | 10.51 | 1,478,000 |
| Apr 10, 2024 | 10.46 | 10.49 | 10.02 | 10.28 | 10.28 | 1,539,200 |
| Apr 9, 2024 | 10.90 | 11.35 | 10.34 | 10.72 | 10.72 | 2,416,600 |
| Apr 8, 2024 | 10.74 | 11.15 | 10.21 | 10.83 | 10.83 | 1,636,300 |
| Apr 5, 2024 | 10.75 | 11.16 | 10.44 | 10.56 | 10.56 | 1,629,800 |
| Apr 4, 2024 | 10.73 | 11.39 | 10.72 | 10.87 | 10.87 | 2,353,400 |
| Apr 3, 2024 | 9.81 | 10.90 | 9.71 | 10.86 | 10.86 | 2,889,900 |
| Apr 2, 2024 | 10.00 | 10.02 | 9.46 | 9.92 | 9.92 | 1,575,500 |
| Apr 1, 2024 | 9.70 | 10.58 | 9.39 | 10.33 | 10.33 | 3,237,000 |
| Mar 28, 2024 | 9.91 | 10.19 | 9.64 | 9.77 | 9.77 | 1,764,600 |
| Mar 27, 2024 | 9.19 | 9.89 | 9.18 | 9.88 | 9.88 | 1,477,600 |
| Mar 26, 2024 | 9.80 | 9.92 | 9.10 | 9.15 | 9.15 | 2,330,200 |
| Mar 25, 2024 | 9.65 | 10.13 | 9.61 | 9.75 | 9.75 | 1,989,700 |
| Mar 22, 2024 | 10.20 | 10.23 | 9.44 | 9.47 | 9.47 | 2,586,000 |
| Mar 21, 2024 | 11.20 | 12.28 | 10.05 | 10.24 | 10.24 | 6,939,700 |
| Mar 20, 2024 | 10.51 | 11.47 | 10.49 | 11.05 | 11.05 | 2,891,400 |
| Mar 19, 2024 | 11.03 | 11.22 | 10.28 | 10.82 | 10.82 | 2,594,700 |
| Mar 18, 2024 | 11.54 | 11.56 | 10.26 | 11.38 | 11.38 | 4,724,100 |
| Mar 15, 2024 | 9.97 | 11.29 | 9.82 | 10.78 | 10.78 | 5,476,900 |
| Mar 14, 2024 | 10.30 | 10.79 | 9.39 | 10.02 | 10.02 | 4,530,200 |
| Mar 13, 2024 | 9.64 | 10.03 | 9.53 | 9.84 | 9.84 | 1,997,000 |
| Mar 12, 2024 | 9.66 | 9.82 | 9.42 | 9.60 | 9.60 | 1,540,500 |
| Mar 11, 2024 | 10.21 | 10.32 | 9.35 | 9.38 | 9.38 | 1,959,300 |
| Mar 8, 2024 | 10.31 | 11.33 | 9.99 | 10.21 | 10.21 | 2,634,100 |
| Mar 7, 2024 | 10.21 | 10.85 | 10.11 | 10.23 | 10.23 | 1,992,200 |
| Mar 6, 2024 | 10.00 | 11.20 | 9.92 | 10.52 | 10.52 | 3,290,900 |
| Mar 5, 2024 | 10.50 | 10.84 | 9.85 | 10.01 | 10.01 | 3,136,800 |
| Mar 4, 2024 | 11.15 | 11.38 | 10.41 | 10.90 | 10.90 | 2,844,200 |
| Mar 1, 2024 | 11.27 | 11.43 | 10.60 | 11.12 | 11.12 | 3,232,600 |
| Feb 29, 2024 | 11.85 | 12.65 | 11.07 | 11.16 | 11.16 | 6,851,200 |
| Feb 28, 2024 | 11.79 | 11.99 | 10.91 | 11.83 | 11.83 | 5,421,600 |
| Feb 27, 2024 | 10.16 | 11.84 | 9.40 | 11.61 | 11.61 | 10,999,700 |
| Feb 26, 2024 | 8.72 | 9.74 | 8.70 | 9.53 | 9.53 | 5,309,800 |
| Feb 23, 2024 | 8.66 | 8.80 | 8.00 | 8.62 | 8.62 | 4,874,000 |
| Feb 22, 2024 | 9.70 | 9.75 | 8.75 | 8.89 | 8.89 | 7,692,700 |
| Feb 21, 2024 | 9.76 | 10.22 | 8.57 | 9.24 | 9.24 | 6,248,900 |
| Feb 20, 2024 | 10.90 | 11.00 | 8.90 | 10.34 | 10.34 | 12,917,900 |
| Feb 16, 2024 | 10.00 | 14.28 | 9.85 | 12.95 | 12.95 | 44,089,600 |
| Feb 15, 2024 | 12.44 | 12.70 | 9.19 | 9.50 | 9.50 | 47,077,300 |
| Feb 14, 2024 | 6.15 | 6.36 | 5.92 | 6.36 | 6.36 | 3,587,400 |
| Feb 13, 2024 | 6.19 | 6.34 | 5.86 | 5.97 | 5.97 | 1,765,700 |
| Feb 12, 2024 | 5.92 | 7.14 | 5.89 | 6.64 | 6.64 | 3,897,100 |
| Feb 9, 2024 | 5.77 | 5.88 | 5.72 | 5.86 | 5.86 | 412,200 |
| Feb 8, 2024 | 5.63 | 5.80 | 5.58 | 5.74 | 5.74 | 413,400 |
| Feb 7, 2024 | 5.88 | 5.88 | 5.59 | 5.65 | 5.65 | 304,700 |
| Feb 6, 2024 | 5.31 | 5.77 | 5.26 | 5.77 | 5.77 | 501,900 |
| Feb 5, 2024 | 5.66 | 5.66 | 5.31 | 5.32 | 5.32 | 519,200 |
| Feb 2, 2024 | 5.42 | 5.73 | 5.34 | 5.66 | 5.66 | 559,300 |
| Feb 1, 2024 | 5.49 | 5.59 | 5.40 | 5.53 | 5.53 | 550,100 |
| Jan 31, 2024 | 5.57 | 5.74 | 5.43 | 5.44 | 5.44 | 449,600 |
| Jan 30, 2024 | 5.79 | 5.83 | 5.53 | 5.57 | 5.57 | 441,100 |
| Jan 29, 2024 | 5.69 | 5.91 | 5.55 | 5.90 | 5.90 | 425,000 |
| Jan 26, 2024 | 5.83 | 5.94 | 5.66 | 5.71 | 5.71 | 386,500 |
| Jan 25, 2024 | 5.54 | 5.77 | 5.51 | 5.74 | 5.74 | 562,000 |
| Jan 24, 2024 | 5.82 | 5.84 | 5.48 | 5.49 | 5.49 | 455,600 |
| Jan 23, 2024 | 5.54 | 5.77 | 5.51 | 5.64 | 5.64 | 529,000 |
| Jan 22, 2024 | 5.32 | 5.68 | 5.32 | 5.53 | 5.53 | 654,200 |
| Jan 19, 2024 | 5.76 | 5.76 | 5.26 | 5.36 | 5.36 | 1,109,100 |
| Jan 18, 2024 | 5.72 | 5.79 | 5.59 | 5.75 | 5.75 | 576,500 |
| Jan 17, 2024 | 5.45 | 5.60 | 5.37 | 5.59 | 5.59 | 973,400 |
| Jan 16, 2024 | 5.61 | 5.61 | 5.41 | 5.53 | 5.53 | 608,400 |
| Jan 12, 2024 | 5.74 | 5.98 | 5.66 | 5.72 | 5.72 | 634,900 |
| Jan 11, 2024 | 6.10 | 6.10 | 5.67 | 5.76 | 5.76 | 833,200 |
| Jan 10, 2024 | 6.22 | 6.27 | 6.05 | 6.14 | 6.14 | 483,700 |
| Jan 9, 2024 | 6.28 | 6.42 | 6.21 | 6.22 | 6.22 | 397,700 |
| Jan 8, 2024 | 6.12 | 6.43 | 6.09 | 6.40 | 6.40 | 483,400 |
| Jan 5, 2024 | 6.15 | 6.30 | 6.06 | 6.19 | 6.19 | 446,100 |
| Jan 4, 2024 | 6.16 | 6.28 | 6.04 | 6.22 | 6.22 | 612,100 |
| Jan 3, 2024 | 6.35 | 6.35 | 6.10 | 6.13 | 6.13 | 647,400 |
| Jan 2, 2024 | 6.33 | 6.99 | 6.22 | 6.46 | 6.46 | 941,500 |
| Dec 29, 2023 | 6.58 | 6.59 | 6.34 | 6.37 | 6.37 | 782,700 |
| Dec 28, 2023 | 6.54 | 6.70 | 6.47 | 6.63 | 6.63 | 698,700 |
| Dec 27, 2023 | 6.66 | 6.80 | 6.46 | 6.55 | 6.55 | 728,500 |
| Dec 26, 2023 | 6.74 | 6.74 | 6.54 | 6.67 | 6.67 | 695,700 |
| Dec 22, 2023 | 6.88 | 7.05 | 6.65 | 6.71 | 6.71 | 957,600 |
| Dec 21, 2023 | 6.70 | 6.90 | 6.65 | 6.90 | 6.90 | 569,100 |
| Dec 20, 2023 | 6.98 | 7.33 | 6.55 | 6.57 | 6.57 | 1,157,700 |
| Dec 19, 2023 | 6.66 | 7.12 | 6.66 | 6.98 | 6.98 | 941,800 |
| Dec 18, 2023 | 6.69 | 6.97 | 6.60 | 6.62 | 6.62 | 646,900 |
| Dec 15, 2023 | 6.92 | 6.92 | 6.54 | 6.79 | 6.79 | 817,400 |
| Dec 14, 2023 | 6.80 | 7.13 | 6.70 | 6.83 | 6.83 | 1,296,500 |
| Dec 13, 2023 | 6.19 | 6.78 | 6.00 | 6.77 | 6.77 | 1,062,200 |
| Dec 12, 2023 | 6.06 | 6.32 | 5.92 | 6.22 | 6.22 | 546,200 |
| Dec 11, 2023 | 6.08 | 6.13 | 5.95 | 6.03 | 6.03 | 445,100 |
| Dec 8, 2023 | 5.91 | 6.32 | 5.86 | 6.10 | 6.10 | 600,700 |
| Dec 7, 2023 | 6.05 | 6.05 | 5.82 | 5.89 | 5.89 | 1,029,500 |
| Dec 6, 2023 | 6.07 | 6.36 | 5.98 | 6.04 | 6.04 | 869,800 |
| Dec 5, 2023 | 6.66 | 6.75 | 5.91 | 5.91 | 5.91 | 2,040,800 |
| Dec 4, 2023 | 6.79 | 7.10 | 6.65 | 6.86 | 6.86 | 1,067,400 |
| Dec 1, 2023 | 6.66 | 6.96 | 6.30 | 6.88 | 6.88 | 885,100 |
| Nov 30, 2023 | 6.79 | 6.83 | 6.58 | 6.70 | 6.70 | 684,300 |
| Nov 29, 2023 | 6.44 | 7.04 | 6.37 | 6.76 | 6.76 | 1,003,400 |
| Nov 28, 2023 | 6.30 | 6.52 | 5.72 | 6.47 | 6.47 | 1,016,500 |
| Nov 27, 2023 | 6.65 | 6.66 | 6.29 | 6.31 | 6.31 | 834,100 |
| Nov 24, 2023 | 6.32 | 6.74 | 6.31 | 6.62 | 6.62 | 317,200 |
| Nov 22, 2023 | 6.23 | 6.38 | 6.18 | 6.31 | 6.31 | 422,200 |
| Nov 21, 2023 | 6.58 | 6.58 | 6.07 | 6.16 | 6.16 | 697,100 |
| Nov 20, 2023 | 6.70 | 6.88 | 6.56 | 6.58 | 6.58 | 714,300 |
Related Tickers
TMDX TransMedics Group, Inc.
82.92
+2.46%
PACB Pacific Biosciences of California, Inc.
1.7200
+9.55%
BFLY Butterfly Network, Inc.
3.0500
+15.53%
DXCM DexCom, Inc.
74.88
-1.82%
QSI Quantum-Si incorporated
0.6330
-4.22%
SENS Senseonics Holdings, Inc.
0.3177
+5.16%
SMLR Semler Scientific, Inc.
46.34
-1.84%
MDT Medtronic plc
85.00
-2.96%
ZOM Zomedica Corp.
0.1260
-0.79%
INMD InMode Ltd.
17.71
-1.06%