At close: December 11 at 4:00:00 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 11, 2024 | 7.70 | 7.73 | 7.47 | 7.55 | 7.55 | 65,900 |
| Dec 10, 2024 | 7.62 | 7.86 | 7.50 | 7.71 | 7.71 | 87,800 |
| Dec 9, 2024 | 7.75 | 7.96 | 7.55 | 7.62 | 7.62 | 158,300 |
| Dec 6, 2024 | 7.62 | 8.12 | 7.49 | 7.49 | 7.49 | 979,100 |
| Dec 5, 2024 | 8.36 | 8.36 | 8.03 | 8.03 | 8.03 | 27,200 |
| Dec 4, 2024 | 8.59 | 8.65 | 8.16 | 8.22 | 8.22 | 17,700 |
| Dec 3, 2024 | 8.63 | 8.75 | 8.32 | 8.54 | 8.54 | 31,200 |
| Dec 2, 2024 | 8.17 | 8.49 | 8.17 | 8.41 | 8.41 | 79,200 |
| Nov 29, 2024 | 8.21 | 8.33 | 8.04 | 8.12 | 8.12 | 6,800 |
| Nov 27, 2024 | 7.86 | 8.17 | 7.82 | 8.15 | 8.15 | 13,500 |
| Nov 26, 2024 | 7.79 | 7.85 | 7.55 | 7.84 | 7.84 | 40,000 |
| Nov 25, 2024 | 7.59 | 7.89 | 7.52 | 7.52 | 7.52 | 44,500 |
| Nov 22, 2024 | 7.78 | 7.78 | 7.43 | 7.55 | 7.55 | 44,200 |
| Nov 21, 2024 | 7.63 | 7.76 | 7.41 | 7.52 | 7.52 | 23,100 |
| Nov 20, 2024 | 7.77 | 7.77 | 7.40 | 7.69 | 7.69 | 28,500 |
| Nov 19, 2024 | 7.78 | 7.95 | 7.56 | 7.83 | 7.83 | 30,300 |
| Nov 18, 2024 | 8.00 | 8.00 | 7.77 | 7.84 | 7.84 | 12,100 |
| Nov 15, 2024 | 7.91 | 8.22 | 7.67 | 8.01 | 8.01 | 32,300 |
| Nov 14, 2024 | 8.21 | 8.21 | 7.79 | 8.01 | 8.01 | 16,600 |
| Nov 13, 2024 | 8.03 | 8.26 | 7.95 | 8.17 | 8.17 | 30,600 |
| Nov 12, 2024 | 8.12 | 8.20 | 7.96 | 7.96 | 7.96 | 15,800 |
| Nov 11, 2024 | 8.75 | 8.75 | 7.87 | 8.16 | 8.16 | 46,200 |
| Nov 8, 2024 | 9.00 | 9.17 | 8.17 | 8.75 | 8.75 | 80,500 |
| Nov 7, 2024 | 8.14 | 9.16 | 8.07 | 8.96 | 8.96 | 93,700 |
| Nov 6, 2024 | 8.00 | 8.24 | 7.90 | 8.00 | 8.00 | 40,100 |
| Nov 5, 2024 | 8.21 | 8.40 | 7.90 | 7.91 | 7.91 | 43,500 |
| Nov 4, 2024 | 9.14 | 9.16 | 8.05 | 8.20 | 8.20 | 267,900 |
| Nov 1, 2024 | 7.38 | 7.43 | 7.25 | 7.35 | 7.35 | 9,700 |
| Oct 31, 2024 | 7.35 | 7.35 | 7.26 | 7.27 | 7.27 | 25,200 |
| Oct 30, 2024 | 7.39 | 7.52 | 7.33 | 7.45 | 7.45 | 14,400 |
| Oct 29, 2024 | 7.42 | 7.44 | 7.22 | 7.35 | 7.35 | 29,000 |
| Oct 28, 2024 | 7.35 | 7.56 | 7.29 | 7.54 | 7.54 | 21,600 |
| Oct 25, 2024 | 7.20 | 7.31 | 7.19 | 7.31 | 7.31 | 26,600 |
| Oct 24, 2024 | 7.28 | 7.34 | 7.19 | 7.21 | 7.21 | 22,200 |
| Oct 23, 2024 | 7.41 | 7.43 | 7.18 | 7.23 | 7.23 | 50,900 |
| Oct 22, 2024 | 7.48 | 7.62 | 7.44 | 7.44 | 7.44 | 45,800 |
| Oct 21, 2024 | 7.80 | 7.82 | 7.43 | 7.50 | 7.50 | 58,100 |
| Oct 18, 2024 | 7.84 | 7.84 | 7.71 | 7.75 | 7.75 | 2,800 |
| Oct 17, 2024 | 7.60 | 7.77 | 7.60 | 7.74 | 7.74 | 18,500 |
| Oct 16, 2024 | 7.59 | 7.68 | 7.52 | 7.61 | 7.61 | 30,100 |
| Oct 15, 2024 | 7.76 | 7.90 | 7.57 | 7.63 | 7.63 | 15,200 |
| Oct 14, 2024 | 7.70 | 7.84 | 7.58 | 7.80 | 7.80 | 41,100 |
| Oct 11, 2024 | 7.45 | 7.77 | 7.45 | 7.69 | 7.69 | 24,900 |
| Oct 10, 2024 | 7.56 | 7.66 | 7.46 | 7.48 | 7.48 | 11,000 |
| Oct 9, 2024 | 7.89 | 7.89 | 7.54 | 7.57 | 7.57 | 26,700 |
| Oct 8, 2024 | 7.84 | 7.84 | 7.62 | 7.70 | 7.70 | 18,200 |
| Oct 7, 2024 | 7.78 | 7.91 | 7.55 | 7.58 | 7.58 | 57,600 |
| Oct 4, 2024 | 7.90 | 8.01 | 7.82 | 7.82 | 7.82 | 45,800 |
| Oct 3, 2024 | 8.11 | 8.13 | 7.86 | 7.92 | 7.92 | 21,700 |
| Oct 2, 2024 | 8.10 | 8.48 | 8.02 | 8.16 | 8.16 | 41,400 |
| Oct 1, 2024 | 7.98 | 8.01 | 7.86 | 7.95 | 7.95 | 28,000 |
| Sep 30, 2024 | 7.96 | 8.10 | 7.96 | 7.96 | 7.96 | 42,600 |
| Sep 27, 2024 | 7.96 | 8.09 | 7.85 | 7.92 | 7.92 | 81,400 |
| Sep 26, 2024 | 7.73 | 8.22 | 7.59 | 7.85 | 7.85 | 231,300 |
| Sep 25, 2024 | 7.51 | 7.60 | 7.43 | 7.47 | 7.47 | 59,700 |
| Sep 24, 2024 | 7.59 | 7.71 | 7.50 | 7.50 | 7.50 | 113,900 |
| Sep 23, 2024 | 7.71 | 7.95 | 7.44 | 7.54 | 7.54 | 68,600 |
| Sep 20, 2024 | 7.71 | 8.02 | 7.67 | 7.80 | 7.80 | 132,300 |
| Sep 19, 2024 | 7.69 | 8.06 | 7.51 | 7.84 | 7.84 | 100,400 |
| Sep 18, 2024 | 7.75 | 7.80 | 7.48 | 7.52 | 7.52 | 67,300 |
| Sep 17, 2024 | 7.88 | 7.99 | 7.64 | 7.68 | 7.68 | 59,000 |
| Sep 16, 2024 | 7.93 | 8.05 | 7.71 | 7.75 | 7.75 | 94,600 |
| Sep 13, 2024 | 8.04 | 8.10 | 7.72 | 7.72 | 7.72 | 46,400 |
| Sep 12, 2024 | 7.84 | 8.11 | 7.75 | 7.90 | 7.90 | 156,400 |
| Sep 11, 2024 | 8.32 | 8.32 | 7.72 | 7.95 | 7.95 | 47,100 |
| Sep 10, 2024 | 8.02 | 8.11 | 7.50 | 7.90 | 7.90 | 27,400 |
| Sep 9, 2024 | 8.47 | 8.47 | 7.98 | 8.01 | 8.01 | 17,600 |
| Sep 6, 2024 | 8.25 | 8.56 | 8.17 | 8.20 | 8.20 | 17,600 |
| Sep 5, 2024 | 8.69 | 8.69 | 8.16 | 8.20 | 8.20 | 37,000 |
| Sep 4, 2024 | 8.63 | 8.77 | 8.34 | 8.50 | 8.50 | 55,300 |
| Sep 3, 2024 | 9.15 | 9.15 | 8.44 | 8.68 | 8.68 | 53,900 |
| Aug 30, 2024 | 9.34 | 9.34 | 9.01 | 9.15 | 9.15 | 29,600 |
| Aug 29, 2024 | 9.29 | 9.35 | 9.14 | 9.34 | 9.34 | 10,100 |
| Aug 28, 2024 | 9.18 | 9.32 | 9.01 | 9.02 | 9.02 | 20,000 |
| Aug 27, 2024 | 9.25 | 9.29 | 9.01 | 9.02 | 9.02 | 12,100 |
| Aug 26, 2024 | 9.17 | 9.38 | 9.12 | 9.20 | 9.20 | 24,400 |
| Aug 23, 2024 | 9.35 | 9.37 | 9.01 | 9.03 | 9.03 | 33,500 |
| Aug 22, 2024 | 9.71 | 9.71 | 9.30 | 9.31 | 9.31 | 55,100 |
| Aug 21, 2024 | 9.57 | 9.87 | 9.36 | 9.50 | 9.50 | 54,200 |
| Aug 20, 2024 | 9.27 | 9.86 | 9.27 | 9.49 | 9.49 | 70,700 |
| Aug 19, 2024 | 9.18 | 9.67 | 9.18 | 9.24 | 9.24 | 41,700 |
| Aug 16, 2024 | 9.50 | 9.50 | 9.05 | 9.05 | 9.05 | 7,700 |
| Aug 15, 2024 | 9.61 | 9.61 | 9.34 | 9.47 | 9.47 | 79,300 |
| Aug 14, 2024 | 9.44 | 9.44 | 9.20 | 9.31 | 9.31 | 14,500 |
| Aug 13, 2024 | 8.72 | 9.38 | 8.72 | 9.38 | 9.38 | 31,200 |
| Aug 12, 2024 | 9.43 | 9.50 | 8.66 | 8.68 | 8.68 | 54,100 |
| Aug 9, 2024 | 9.49 | 10.26 | 9.35 | 9.35 | 9.35 | 57,500 |
| Aug 8, 2024 | 9.58 | 9.88 | 9.36 | 9.62 | 9.62 | 21,200 |
| Aug 7, 2024 | 9.62 | 9.92 | 9.60 | 9.60 | 9.60 | 20,800 |
| Aug 6, 2024 | 9.31 | 9.64 | 9.27 | 9.45 | 9.45 | 31,100 |
| Aug 5, 2024 | 9.51 | 9.85 | 9.36 | 9.50 | 9.50 | 20,000 |
| Aug 2, 2024 | 10.50 | 10.56 | 9.79 | 9.87 | 9.87 | 52,200 |
| Aug 1, 2024 | 10.59 | 10.65 | 10.50 | 10.60 | 10.60 | 22,900 |
| Jul 31, 2024 | 10.63 | 10.71 | 10.40 | 10.58 | 10.58 | 41,600 |
| Jul 30, 2024 | 10.43 | 10.63 | 10.27 | 10.55 | 10.55 | 22,300 |
| Jul 29, 2024 | 10.36 | 10.94 | 10.36 | 10.50 | 10.50 | 91,000 |
| Jul 26, 2024 | 10.99 | 11.42 | 10.89 | 11.18 | 11.18 | 37,100 |
| Jul 25, 2024 | 10.48 | 10.98 | 10.40 | 10.89 | 10.89 | 47,700 |
| Jul 24, 2024 | 10.81 | 10.95 | 10.27 | 10.40 | 10.40 | 36,900 |
| Jul 23, 2024 | 10.21 | 10.89 | 10.12 | 10.81 | 10.81 | 85,500 |
| Jul 22, 2024 | 10.22 | 10.27 | 9.85 | 10.19 | 10.19 | 45,000 |
| Jul 19, 2024 | 9.99 | 10.34 | 9.98 | 10.22 | 10.22 | 48,200 |
| Jul 18, 2024 | 9.90 | 10.11 | 9.90 | 9.99 | 9.99 | 43,200 |
| Jul 17, 2024 | 9.56 | 9.83 | 9.56 | 9.74 | 9.74 | 41,300 |
| Jul 16, 2024 | 9.99 | 10.25 | 9.67 | 9.70 | 9.70 | 180,300 |
| Jul 15, 2024 | 9.34 | 9.35 | 9.06 | 9.15 | 9.15 | 24,400 |
| Jul 12, 2024 | 9.30 | 9.60 | 8.73 | 9.27 | 9.27 | 79,900 |
| Jul 11, 2024 | 9.00 | 9.29 | 8.89 | 9.25 | 9.25 | 56,400 |
| Jul 10, 2024 | 8.95 | 9.01 | 8.88 | 8.96 | 8.96 | 13,500 |
| Jul 9, 2024 | 8.64 | 9.16 | 8.64 | 9.08 | 9.08 | 26,100 |
| Jul 8, 2024 | 8.90 | 9.06 | 8.88 | 8.96 | 8.96 | 21,500 |
| Jul 5, 2024 | 8.74 | 8.90 | 8.61 | 8.90 | 8.90 | 13,500 |
| Jul 3, 2024 | 8.57 | 8.76 | 8.57 | 8.66 | 8.66 | 5,300 |
| Jul 2, 2024 | 8.58 | 8.74 | 8.47 | 8.58 | 8.58 | 8,800 |
| Jul 1, 2024 | 8.50 | 8.67 | 8.47 | 8.64 | 8.64 | 9,100 |
| Jun 28, 2024 | 8.88 | 8.88 | 8.35 | 8.39 | 8.39 | 17,200 |
| Jun 27, 2024 | 8.95 | 8.96 | 8.72 | 8.88 | 8.88 | 7,500 |
| Jun 26, 2024 | 8.45 | 8.97 | 8.45 | 8.86 | 8.86 | 11,200 |
| Jun 25, 2024 | 8.78 | 8.78 | 8.10 | 8.47 | 8.47 | 21,800 |
| Jun 24, 2024 | 8.86 | 8.93 | 8.47 | 8.61 | 8.61 | 11,200 |
| Jun 21, 2024 | 9.00 | 9.05 | 8.71 | 8.88 | 8.88 | 27,400 |
| Jun 20, 2024 | 9.03 | 9.09 | 8.80 | 9.00 | 9.00 | 16,200 |
| Jun 18, 2024 | 8.72 | 9.22 | 8.47 | 8.99 | 8.99 | 24,000 |
| Jun 17, 2024 | 8.25 | 8.78 | 8.25 | 8.54 | 8.54 | 17,100 |
| Jun 14, 2024 | 8.78 | 8.78 | 8.09 | 8.27 | 8.27 | 11,400 |
| Jun 13, 2024 | 8.93 | 9.09 | 8.75 | 8.90 | 8.90 | 25,200 |
| Jun 12, 2024 | 9.00 | 9.17 | 8.76 | 9.07 | 9.07 | 44,100 |
| Jun 11, 2024 | 8.81 | 8.96 | 8.31 | 8.93 | 8.93 | 33,900 |
| Jun 10, 2024 | 8.29 | 8.75 | 8.11 | 8.75 | 8.75 | 48,900 |
| Jun 7, 2024 | 8.01 | 8.21 | 8.01 | 8.18 | 8.18 | 13,900 |
| Jun 6, 2024 | 8.07 | 8.15 | 7.87 | 8.01 | 8.01 | 18,400 |
| Jun 5, 2024 | 7.43 | 8.20 | 7.37 | 8.19 | 8.19 | 61,300 |
| Jun 4, 2024 | 7.45 | 7.60 | 7.25 | 7.25 | 7.25 | 42,100 |
| Jun 3, 2024 | 7.37 | 7.61 | 7.37 | 7.45 | 7.45 | 39,900 |
| May 31, 2024 | 7.50 | 7.51 | 7.37 | 7.37 | 7.37 | 19,500 |
| May 30, 2024 | 7.33 | 7.55 | 7.33 | 7.50 | 7.50 | 9,800 |
| May 29, 2024 | 7.35 | 7.55 | 7.26 | 7.33 | 7.33 | 27,400 |
| May 28, 2024 | 7.43 | 7.43 | 7.30 | 7.35 | 7.35 | 21,400 |
| May 24, 2024 | 7.60 | 7.60 | 7.31 | 7.31 | 7.31 | 26,000 |
| May 23, 2024 | 7.95 | 8.01 | 7.40 | 7.42 | 7.42 | 35,600 |
| May 22, 2024 | 8.08 | 8.08 | 7.86 | 7.90 | 7.90 | 8,800 |
| May 21, 2024 | 8.16 | 8.16 | 7.84 | 8.14 | 8.14 | 15,900 |
| May 20, 2024 | 8.04 | 8.29 | 8.04 | 8.24 | 8.24 | 10,800 |
| May 17, 2024 | 8.17 | 8.42 | 8.17 | 8.29 | 8.29 | 9,100 |
| May 16, 2024 | 8.74 | 8.74 | 8.42 | 8.48 | 8.48 | 20,500 |
| May 15, 2024 | 7.98 | 8.92 | 7.98 | 8.54 | 8.54 | 41,200 |
| May 14, 2024 | 8.25 | 8.34 | 7.50 | 8.21 | 8.21 | 51,500 |
| May 13, 2024 | 7.75 | 7.86 | 7.65 | 7.65 | 7.65 | 28,300 |
| May 10, 2024 | 8.80 | 8.80 | 7.70 | 7.73 | 7.73 | 80,800 |
| May 9, 2024 | 7.61 | 8.52 | 7.61 | 8.52 | 8.52 | 27,200 |
| May 8, 2024 | 7.52 | 7.65 | 7.42 | 7.50 | 7.50 | 10,100 |
| May 7, 2024 | 7.63 | 7.67 | 7.40 | 7.41 | 7.41 | 23,500 |
| May 6, 2024 | 7.51 | 7.80 | 7.35 | 7.41 | 7.41 | 13,900 |
| May 3, 2024 | 7.39 | 7.60 | 7.33 | 7.36 | 7.36 | 8,300 |
| May 2, 2024 | 7.44 | 7.45 | 7.30 | 7.35 | 7.35 | 22,100 |
| May 1, 2024 | 7.61 | 7.69 | 7.32 | 7.45 | 7.45 | 43,700 |
| Apr 30, 2024 | 7.70 | 7.74 | 7.40 | 7.44 | 7.44 | 17,600 |
| Apr 29, 2024 | 7.73 | 8.15 | 7.49 | 7.70 | 7.70 | 67,100 |
| Apr 26, 2024 | 8.06 | 8.24 | 8.01 | 8.03 | 8.03 | 10,200 |
| Apr 25, 2024 | 7.69 | 8.39 | 7.61 | 8.03 | 8.03 | 33,800 |
| Apr 24, 2024 | 7.85 | 7.99 | 7.63 | 7.99 | 7.99 | 10,900 |
| Apr 23, 2024 | 7.77 | 7.87 | 7.55 | 7.70 | 7.70 | 8,500 |
| Apr 22, 2024 | 7.49 | 7.83 | 7.48 | 7.76 | 7.76 | 9,400 |
| Apr 19, 2024 | 7.76 | 7.82 | 7.30 | 7.75 | 7.75 | 45,000 |
| Apr 18, 2024 | 7.77 | 7.90 | 7.46 | 7.84 | 7.84 | 43,400 |
| Apr 17, 2024 | 7.82 | 8.08 | 7.80 | 7.80 | 7.80 | 7,700 |
| Apr 16, 2024 | 7.74 | 7.97 | 7.74 | 7.81 | 7.81 | 8,600 |
| Apr 15, 2024 | 7.99 | 7.99 | 7.55 | 7.90 | 7.90 | 32,900 |
| Apr 12, 2024 | 7.95 | 8.31 | 7.86 | 7.92 | 7.92 | 17,400 |
| Apr 11, 2024 | 8.01 | 8.45 | 8.00 | 8.30 | 8.30 | 12,700 |
| Apr 10, 2024 | 7.88 | 8.24 | 7.88 | 8.00 | 8.00 | 78,200 |
| Apr 9, 2024 | 8.46 | 8.46 | 8.13 | 8.13 | 8.13 | 11,400 |
| Apr 8, 2024 | 8.02 | 8.43 | 8.02 | 8.31 | 8.31 | 21,700 |
| Apr 5, 2024 | 8.21 | 8.36 | 8.05 | 8.05 | 8.05 | 13,700 |
| Apr 4, 2024 | 8.40 | 8.60 | 8.20 | 8.21 | 8.21 | 35,800 |
| Apr 3, 2024 | 8.40 | 8.68 | 8.32 | 8.40 | 8.40 | 20,100 |
| Apr 2, 2024 | 8.30 | 8.41 | 8.00 | 8.41 | 8.41 | 20,200 |
| Apr 1, 2024 | 8.34 | 8.44 | 8.15 | 8.27 | 8.27 | 16,400 |
| Mar 28, 2024 | 8.20 | 8.53 | 8.20 | 8.53 | 8.53 | 17,200 |
| Mar 27, 2024 | 8.12 | 8.32 | 8.02 | 8.28 | 8.28 | 34,100 |
| Mar 26, 2024 | 8.26 | 8.26 | 8.05 | 8.15 | 8.15 | 46,900 |
| Mar 25, 2024 | 8.25 | 8.51 | 8.10 | 8.11 | 8.11 | 15,000 |
| Mar 22, 2024 | 8.50 | 8.52 | 8.13 | 8.25 | 8.25 | 16,300 |
| Mar 21, 2024 | 8.52 | 8.52 | 8.26 | 8.36 | 8.36 | 17,900 |
| Mar 20, 2024 | 8.17 | 8.49 | 8.09 | 8.37 | 8.37 | 8,200 |
| Mar 19, 2024 | 8.09 | 8.39 | 8.02 | 8.26 | 8.26 | 28,500 |
| Mar 18, 2024 | 8.50 | 8.61 | 8.12 | 8.13 | 8.13 | 55,000 |
| Mar 15, 2024 | 8.63 | 8.68 | 8.43 | 8.52 | 8.52 | 30,600 |
| Mar 14, 2024 | 8.34 | 8.57 | 8.34 | 8.53 | 8.53 | 19,100 |
| Mar 13, 2024 | 8.32 | 8.35 | 8.23 | 8.35 | 8.35 | 18,300 |
| Mar 12, 2024 | 7.97 | 8.28 | 7.91 | 8.20 | 8.20 | 33,900 |
| Mar 11, 2024 | 8.00 | 8.18 | 7.78 | 8.01 | 8.01 | 64,500 |
| Mar 8, 2024 | 8.40 | 9.00 | 7.41 | 8.04 | 8.04 | 215,800 |
| Mar 7, 2024 | 9.10 | 9.20 | 9.01 | 9.02 | 9.02 | 42,900 |
| Mar 6, 2024 | 8.89 | 8.90 | 8.63 | 8.81 | 8.81 | 45,200 |
| Mar 5, 2024 | 9.06 | 9.06 | 8.80 | 8.80 | 8.80 | 41,200 |
| Mar 4, 2024 | 9.07 | 9.30 | 8.97 | 9.17 | 9.17 | 27,700 |
| Mar 1, 2024 | 9.22 | 9.42 | 8.97 | 9.17 | 9.17 | 48,400 |
| Feb 29, 2024 | 8.89 | 9.26 | 8.83 | 9.20 | 9.20 | 75,600 |
| Feb 28, 2024 | 8.30 | 8.90 | 8.29 | 8.88 | 8.88 | 38,700 |
| Feb 27, 2024 | 8.18 | 8.63 | 8.18 | 8.32 | 8.32 | 70,800 |
| Feb 26, 2024 | 8.22 | 8.49 | 8.18 | 8.26 | 8.26 | 31,100 |
| Feb 23, 2024 | 8.50 | 8.51 | 8.18 | 8.20 | 8.20 | 52,900 |
| Feb 22, 2024 | 8.36 | 8.93 | 8.35 | 8.64 | 8.64 | 54,200 |
| Feb 21, 2024 | 8.33 | 8.46 | 8.27 | 8.27 | 8.27 | 2,800 |
| Feb 20, 2024 | 8.50 | 8.60 | 8.22 | 8.27 | 8.27 | 33,400 |
| Feb 16, 2024 | 8.50 | 8.68 | 8.26 | 8.50 | 8.50 | 16,600 |
| Feb 15, 2024 | 8.63 | 8.63 | 8.34 | 8.49 | 8.49 | 22,700 |
| Feb 14, 2024 | 8.42 | 8.64 | 8.33 | 8.50 | 8.50 | 43,200 |
| Feb 13, 2024 | 8.27 | 8.65 | 8.27 | 8.33 | 8.33 | 37,100 |
| Feb 12, 2024 | 8.62 | 8.84 | 8.50 | 8.68 | 8.68 | 69,400 |
| Feb 9, 2024 | 8.81 | 8.89 | 8.45 | 8.74 | 8.74 | 41,700 |
| Feb 8, 2024 | 8.44 | 9.01 | 8.44 | 8.72 | 8.72 | 26,900 |
| Feb 7, 2024 | 8.32 | 8.72 | 8.25 | 8.56 | 8.56 | 35,500 |
| Feb 6, 2024 | 8.34 | 8.64 | 8.34 | 8.44 | 8.44 | 37,000 |
| Feb 5, 2024 | 8.56 | 8.68 | 8.12 | 8.53 | 8.53 | 50,100 |
| Feb 2, 2024 | 8.78 | 8.86 | 8.15 | 8.55 | 8.55 | 67,500 |
| Feb 1, 2024 | 8.82 | 9.00 | 8.75 | 8.86 | 8.86 | 19,400 |
| Jan 31, 2024 | 8.87 | 9.29 | 8.81 | 8.91 | 8.91 | 40,400 |
| Jan 30, 2024 | 9.55 | 9.55 | 8.71 | 8.97 | 8.97 | 57,000 |
| Jan 29, 2024 | 9.08 | 9.50 | 8.93 | 9.46 | 9.46 | 124,000 |
| Jan 26, 2024 | 8.27 | 9.11 | 8.04 | 9.06 | 9.06 | 173,300 |
| Jan 25, 2024 | 8.17 | 8.42 | 7.83 | 8.28 | 8.28 | 30,300 |
| Jan 24, 2024 | 8.35 | 8.35 | 7.77 | 8.11 | 8.11 | 34,300 |
| Jan 23, 2024 | 8.14 | 8.39 | 8.01 | 8.20 | 8.20 | 15,800 |
| Jan 22, 2024 | 8.02 | 8.16 | 7.94 | 8.11 | 8.11 | 14,500 |
| Jan 19, 2024 | 8.15 | 8.15 | 7.96 | 8.02 | 8.02 | 24,500 |
| Jan 18, 2024 | 8.02 | 8.25 | 7.81 | 8.18 | 8.18 | 48,000 |
| Jan 17, 2024 | 7.94 | 8.01 | 7.73 | 7.79 | 7.79 | 28,300 |
| Jan 16, 2024 | 7.61 | 8.08 | 7.61 | 7.85 | 7.85 | 49,900 |
| Jan 12, 2024 | 7.61 | 7.81 | 7.50 | 7.60 | 7.60 | 46,600 |
| Jan 11, 2024 | 7.25 | 7.60 | 7.25 | 7.60 | 7.60 | 21,000 |
| Jan 10, 2024 | 7.23 | 7.60 | 7.13 | 7.59 | 7.59 | 49,600 |
| Jan 9, 2024 | 7.54 | 7.66 | 7.22 | 7.37 | 7.37 | 61,000 |
| Jan 8, 2024 | 7.47 | 7.73 | 7.36 | 7.57 | 7.57 | 58,700 |
| Jan 5, 2024 | 7.36 | 7.77 | 7.11 | 7.48 | 7.48 | 85,600 |
| Jan 4, 2024 | 7.92 | 7.92 | 7.24 | 7.30 | 7.30 | 71,800 |
| Jan 3, 2024 | 7.84 | 8.10 | 7.50 | 7.68 | 7.68 | 43,800 |
| Jan 2, 2024 | 8.61 | 8.66 | 7.80 | 7.95 | 7.95 | 71,300 |
| Dec 29, 2023 | 8.00 | 8.49 | 7.80 | 8.49 | 8.49 | 239,200 |
| Dec 28, 2023 | 7.70 | 7.95 | 7.50 | 7.85 | 7.85 | 858,500 |
| Dec 27, 2023 | 8.90 | 8.91 | 8.14 | 8.30 | 8.30 | 96,700 |
| Dec 26, 2023 | 8.98 | 9.33 | 8.98 | 9.07 | 9.07 | 18,100 |
| Dec 22, 2023 | 9.31 | 9.51 | 8.70 | 9.15 | 9.15 | 48,600 |
| Dec 21, 2023 | 8.53 | 9.32 | 8.40 | 9.13 | 9.13 | 52,000 |
| Dec 20, 2023 | 8.59 | 8.59 | 7.89 | 8.31 | 8.31 | 37,900 |
| Dec 19, 2023 | 8.97 | 8.97 | 8.24 | 8.26 | 8.26 | 54,200 |
| Dec 18, 2023 | 9.71 | 9.71 | 8.50 | 8.78 | 8.78 | 62,200 |
| Dec 15, 2023 | 10.03 | 10.35 | 9.40 | 9.52 | 9.52 | 16,100 |
| Dec 14, 2023 | 10.22 | 10.22 | 9.86 | 10.10 | 10.10 | 14,700 |
| Dec 13, 2023 | 10.06 | 10.36 | 9.99 | 10.02 | 10.02 | 16,300 |
| Dec 12, 2023 | 9.74 | 10.31 | 9.65 | 10.31 | 10.31 | 11,400 |
Related Tickers
SSKN STRATA Skin Sciences, Inc.
3.0300
+0.33%
MYO Myomo, Inc.
6.38
+2.74%
KIDS OrthoPediatrics Corp.
23.03
+0.22%
VMD Viemed Healthcare, Inc.
8.90
+1.14%
OFIX Orthofix Medical Inc.
18.54
-0.05%
PAVM PAVmed Inc.
0.8100
-4.72%
WOK WORK Medical Technology Group LTD
6.00
-4.46%
HYPR Hyperfine, Inc.
0.9950
+0.48%
MXCT MaxCyte, Inc.
4.4300
+5.73%
ICAD iCAD, Inc.
1.9700
+4.23%