6.20
-0.04
(-0.64%)
As of 10:53:55 AM EDT. Market Open.
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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 6.18 | 6.42 | 6.07 | 6.20 | 6.20 | 11,264 |
| Apr 16, 2025 | 6.17 | 6.30 | 5.93 | 6.24 | 6.24 | 30,500 |
| Apr 15, 2025 | 6.52 | 6.80 | 6.06 | 6.30 | 6.30 | 104,900 |
| Apr 14, 2025 | 6.94 | 7.33 | 6.55 | 6.72 | 6.72 | 171,000 |
| Apr 11, 2025 | 6.57 | 6.95 | 6.31 | 6.94 | 6.94 | 69,400 |
| Apr 10, 2025 | 6.99 | 7.01 | 6.53 | 6.69 | 6.69 | 60,000 |
| Apr 9, 2025 | 5.83 | 7.38 | 5.82 | 7.18 | 7.18 | 181,100 |
| Apr 8, 2025 | 6.67 | 6.97 | 5.96 | 6.18 | 6.18 | 123,900 |
| Apr 7, 2025 | 6.72 | 7.05 | 5.96 | 6.36 | 6.36 | 224,400 |
| Apr 4, 2025 | 7.50 | 7.76 | 7.00 | 7.07 | 7.07 | 170,800 |
| Apr 3, 2025 | 7.50 | 8.36 | 7.50 | 7.86 | 7.86 | 236,300 |
| Apr 2, 2025 | 7.61 | 8.35 | 7.60 | 8.04 | 8.04 | 202,900 |
| Apr 1, 2025 | 7.51 | 8.90 | 7.51 | 7.99 | 7.99 | 423,700 |
| Mar 31, 2025 | 8.79 | 8.98 | 6.45 | 7.71 | 7.71 | 947,100 |
| Mar 28, 2025 | 9.87 | 12.45 | 8.00 | 8.56 | 8.56 | 14,126,500 |
| Mar 27, 2025 | 7.36 | 9.08 | 7.30 | 8.38 | 8.38 | 1,042,100 |
| Mar 26, 2025 | 6.01 | 7.60 | 6.00 | 6.95 | 6.95 | 711,900 |
| Mar 25, 2025 | 5.57 | 6.04 | 5.38 | 5.86 | 5.86 | 235,300 |
| Mar 24, 2025 | 5.71 | 6.09 | 5.32 | 5.55 | 5.55 | 232,300 |
| Mar 21, 2025 | 6.43 | 6.70 | 5.63 | 5.66 | 5.66 | 232,200 |
| Mar 20, 2025 | 6.42 | 8.24 | 6.31 | 6.75 | 6.75 | 713,200 |
| Mar 19, 2025 | 6.48 | 7.50 | 6.45 | 6.66 | 6.66 | 470,100 |
| Mar 18, 2025 | 7.12 | 7.70 | 6.30 | 6.50 | 6.50 | 823,500 |
| Mar 17, 2025 | 5.57 | 8.60 | 5.28 | 7.18 | 7.18 | 8,502,500 |
| Mar 14, 2025 | 4.80 | 5.20 | 4.60 | 4.89 | 4.89 | 246,000 |
| Mar 13, 2025 | 4.54 | 4.62 | 4.33 | 4.51 | 4.51 | 32,100 |
| Mar 12, 2025 | 4.50 | 4.64 | 4.32 | 4.54 | 4.54 | 41,300 |
| Mar 11, 2025 | 4.37 | 4.61 | 4.30 | 4.59 | 4.59 | 45,400 |
| Mar 10, 2025 | 4.53 | 4.68 | 4.20 | 4.40 | 4.40 | 38,700 |
| Mar 7, 2025 | 4.38 | 4.84 | 4.30 | 4.62 | 4.62 | 93,100 |
| Mar 6, 2025 | 4.85 | 4.89 | 4.27 | 4.50 | 4.50 | 99,400 |
| Mar 5, 2025 | 4.20 | 4.97 | 4.20 | 4.95 | 4.95 | 267,000 |
| Mar 4, 2025 | 4.23 | 4.40 | 4.04 | 4.22 | 4.22 | 107,100 |
| Mar 3, 2025 | 4.62 | 4.69 | 4.20 | 4.30 | 4.30 | 91,500 |
| Feb 28, 2025 | 4.92 | 5.04 | 4.41 | 4.55 | 4.55 | 175,100 |
| Feb 27, 2025 | 5.77 | 6.00 | 4.77 | 4.94 | 4.94 | 254,200 |
| Feb 26, 2025 | 5.79 | 7.22 | 5.65 | 5.77 | 5.77 | 432,400 |
| Feb 25, 2025 | 5.51 | 5.83 | 5.27 | 5.58 | 5.58 | 194,200 |
| Feb 24, 2025 | 6.05 | 6.64 | 5.56 | 5.61 | 5.61 | 164,700 |
| Feb 21, 2025 | 6.76 | 7.00 | 6.13 | 6.23 | 6.23 | 195,000 |
| Feb 20, 2025 | 7.69 | 7.69 | 6.29 | 6.81 | 6.81 | 224,800 |
| Feb 19, 2025 | 8.25 | 8.68 | 7.36 | 7.41 | 7.41 | 344,200 |
| Feb 18, 2025 | 9.52 | 10.00 | 8.30 | 8.55 | 8.55 | 290,500 |
| Feb 14, 2025 | 10.63 | 10.63 | 8.79 | 9.02 | 9.02 | 483,700 |
| Feb 13, 2025 | 11.31 | 12.44 | 10.18 | 10.65 | 10.65 | 495,900 |
| Feb 12, 2025 | 11.49 | 11.70 | 10.77 | 11.51 | 11.51 | 435,800 |
| Feb 11, 2025 | 12.00 | 13.62 | 11.44 | 12.15 | 12.15 | 654,100 |
| Feb 10, 2025 | 10.94 | 14.49 | 10.68 | 12.25 | 12.25 | 1,694,000 |
| Feb 7, 2025 | 12.57 | 13.58 | 10.70 | 11.32 | 11.32 | 2,946,100 |
| Feb 6, 2025 | 11.51 | 18.00 | 10.66 | 14.50 | 14.50 | 35,675,700 |
| Feb 5, 2025 | 6.50 | 10.05 | 5.75 | 8.58 | 8.58 | 17,370,400 |
| Feb 4, 2025 | 5.84 | 7.28 | 4.76 | 6.71 | 6.71 | 78,571,400 |
| Feb 3, 2025 | 3.11 | 3.31 | 2.97 | 3.18 | 3.18 | 57,900 |
| Jan 31, 2025 | 2.96 | 3.27 | 2.96 | 3.11 | 3.11 | 37,100 |
| Jan 30, 2025 | 2.94 | 3.12 | 2.90 | 3.02 | 3.02 | 48,400 |
| Jan 29, 2025 | 2.90 | 3.00 | 2.90 | 2.94 | 2.94 | 12,500 |
| Jan 28, 2025 | 3.04 | 3.06 | 2.89 | 2.93 | 2.93 | 41,800 |
| Jan 27, 2025 | 3.22 | 3.22 | 2.90 | 2.91 | 2.91 | 54,000 |
| Jan 24, 2025 | 3.30 | 3.49 | 3.16 | 3.26 | 3.26 | 32,000 |
| Jan 23, 2025 | 3.48 | 3.48 | 3.26 | 3.30 | 3.30 | 44,400 |
| Jan 22, 2025 | 3.78 | 3.78 | 3.41 | 3.48 | 3.48 | 44,300 |
| Jan 21, 2025 | 3.40 | 3.57 | 3.15 | 3.57 | 3.57 | 49,100 |
| Jan 17, 2025 | 3.30 | 3.49 | 3.26 | 3.42 | 3.42 | 42,400 |
| Jan 16, 2025 | 3.30 | 3.55 | 3.22 | 3.31 | 3.31 | 67,100 |
| Jan 15, 2025 | 3.35 | 3.46 | 3.22 | 3.32 | 3.32 | 106,700 |
| Jan 14, 2025 | 3.34 | 3.50 | 3.20 | 3.28 | 3.28 | 38,900 |
| Jan 13, 2025 | 3.53 | 3.75 | 3.30 | 3.38 | 3.38 | 51,800 |
| Jan 10, 2025 | 3.72 | 3.84 | 3.52 | 3.54 | 3.54 | 64,100 |
| Jan 8, 2025 | 3.80 | 3.98 | 3.53 | 3.76 | 3.76 | 87,900 |
| Jan 7, 2025 | 4.00 | 4.00 | 3.73 | 3.89 | 3.89 | 112,500 |
| Jan 6, 2025 | 3.88 | 4.09 | 3.84 | 3.84 | 3.84 | 78,000 |
| Jan 3, 2025 | 4.13 | 4.37 | 3.90 | 4.01 | 4.01 | 59,600 |
| Jan 2, 2025 | 3.80 | 4.09 | 3.75 | 4.08 | 4.08 | 69,600 |
| Dec 31, 2024 | 3.99 | 4.13 | 3.50 | 3.68 | 3.68 | 103,300 |
| Dec 30, 2024 | 4.26 | 4.32 | 3.66 | 4.04 | 4.04 | 187,900 |
| Dec 27, 2024 | 3.65 | 4.67 | 3.52 | 4.06 | 4.06 | 645,500 |
| Dec 26, 2024 | 3.36 | 3.50 | 3.20 | 3.49 | 3.49 | 162,400 |
| Dec 24, 2024 | 3.26 | 3.40 | 3.05 | 3.32 | 3.32 | 99,300 |
| Dec 23, 2024 | 3.09 | 3.48 | 3.01 | 3.21 | 3.21 | 273,700 |
| Dec 20, 2024 | 4.02 | 4.02 | 2.70 | 3.00 | 3.00 | 1,031,800 |
| Dec 19, 2024 | 3.18 | 3.74 | 3.15 | 3.46 | 3.46 | 618,800 |
| Dec 18, 2024 | 4.16 | 5.70 | 3.40 | 3.45 | 3.45 | 562,400 |
| Dec 17, 2024 | 4.10 | 4.54 | 4.10 | 4.23 | 4.23 | 107,400 |
| Dec 16, 2024 | 4.19 | 4.35 | 4.07 | 4.15 | 4.15 | 21,200 |
| Dec 13, 2024 | 4.11 | 4.50 | 4.05 | 4.06 | 4.06 | 51,200 |
| Dec 12, 2024 | 4.36 | 4.45 | 4.03 | 4.21 | 4.21 | 45,700 |
| Dec 11, 2024 | 4.28 | 4.53 | 4.25 | 4.26 | 4.26 | 35,900 |
| Dec 10, 2024 | 4.14 | 4.38 | 4.04 | 4.26 | 4.26 | 95,700 |
| Dec 9, 2024 | 4.34 | 4.63 | 4.01 | 4.14 | 4.14 | 46,300 |
| Dec 6, 2024 | 4.48 | 4.48 | 4.17 | 4.23 | 4.23 | 46,700 |
| Dec 5, 2024 | 4.23 | 4.44 | 4.06 | 4.29 | 4.29 | 175,000 |
| Dec 4, 2024 | 4.50 | 4.50 | 4.05 | 4.28 | 4.28 | 58,700 |
| Dec 3, 2024 | 4.41 | 4.82 | 4.31 | 4.47 | 4.47 | 40,700 |
| Dec 2, 2024 | 4.70 | 4.93 | 4.40 | 4.53 | 4.53 | 73,400 |
| Nov 29, 2024 | 4.51 | 4.90 | 4.51 | 4.67 | 4.67 | 13,800 |
| Nov 27, 2024 | 4.98 | 4.98 | 4.38 | 4.55 | 4.55 | 118,300 |
| Nov 26, 2024 | 5.38 | 5.44 | 4.60 | 4.99 | 4.99 | 89,600 |
| Nov 25, 2024 | 5.43 | 6.89 | 5.00 | 5.22 | 5.22 | 255,400 |
| Nov 22, 2024 | 5.10 | 5.60 | 5.01 | 5.42 | 5.42 | 85,300 |
| Nov 21, 2024 | 5.00 | 5.17 | 4.97 | 5.10 | 5.10 | 17,200 |
| Nov 20, 2024 | 4.97 | 5.06 | 4.75 | 5.03 | 5.03 | 17,900 |
| Nov 19, 2024 | 4.90 | 5.13 | 4.83 | 4.95 | 4.95 | 51,400 |
| Nov 18, 2024 | 5.16 | 5.24 | 4.89 | 4.92 | 4.92 | 26,200 |
| Nov 15, 2024 | 5.18 | 5.35 | 5.07 | 5.16 | 5.16 | 17,900 |
| Nov 14, 2024 | 5.29 | 5.29 | 5.05 | 5.24 | 5.24 | 35,400 |
| Nov 13, 2024 | 5.07 | 5.39 | 5.00 | 5.29 | 5.29 | 97,600 |
| Nov 12, 2024 | 5.25 | 5.43 | 5.00 | 5.00 | 5.00 | 43,900 |
| Nov 11, 2024 | 5.81 | 5.99 | 5.12 | 5.43 | 5.43 | 74,000 |
| Nov 8, 2024 | 5.09 | 6.17 | 5.09 | 5.63 | 5.63 | 55,000 |
| Nov 7, 2024 | 4.94 | 5.44 | 4.83 | 5.44 | 5.44 | 70,900 |
| Nov 6, 2024 | 5.16 | 5.16 | 4.75 | 4.88 | 4.88 | 56,800 |
| Nov 5, 2024 | 4.60 | 5.06 | 4.60 | 4.99 | 4.99 | 31,000 |
| Nov 4, 2024 | 4.81 | 4.96 | 4.58 | 4.62 | 4.62 | 14,800 |
| Nov 1, 2024 | 4.61 | 4.95 | 4.43 | 4.84 | 4.84 | 74,000 |
| Oct 31, 2024 | 4.74 | 4.82 | 4.00 | 4.73 | 4.73 | 119,400 |
| Oct 30, 2024 | 5.50 | 5.50 | 4.57 | 4.76 | 4.76 | 107,000 |
| Oct 29, 2024 | 5.26 | 6.18 | 5.25 | 5.50 | 5.50 | 144,300 |
| Oct 28, 2024 | 5.67 | 6.60 | 5.29 | 5.54 | 5.54 | 211,400 |
| Oct 25, 2024 | 5.75 | 5.86 | 5.58 | 5.66 | 5.66 | 60,700 |
| Oct 24, 2024 | 6.45 | 6.45 | 5.57 | 5.69 | 5.69 | 78,800 |
| Oct 23, 2024 | 6.19 | 7.28 | 6.19 | 6.50 | 6.50 | 374,800 |
| Oct 22, 2024 | 7.00 | 7.27 | 4.95 | 5.63 | 5.63 | 214,500 |
| Oct 21, 2024 | 7.63 | 8.86 | 6.09 | 6.81 | 6.81 | 246,700 |
| Oct 18, 2024 | 5.82 | 7.81 | 5.62 | 7.55 | 7.55 | 235,000 |
| Oct 17, 2024 | 5.43 | 5.91 | 5.15 | 5.75 | 5.75 | 131,000 |
| Oct 16, 2024 | 4.71 | 5.45 | 4.60 | 5.39 | 5.39 | 194,300 |
| Oct 15, 2024 | 4.71 | 4.80 | 4.61 | 4.80 | 4.80 | 22,600 |
| Oct 14, 2024 | 4.65 | 4.85 | 4.43 | 4.82 | 4.82 | 37,900 |
| Oct 11, 2024 | 4.30 | 4.73 | 4.30 | 4.65 | 4.65 | 30,600 |
| Oct 10, 2024 | 4.38 | 4.69 | 4.31 | 4.67 | 4.67 | 40,100 |
| Oct 9, 2024 | 4.05 | 4.41 | 4.05 | 4.35 | 4.35 | 61,400 |
| Oct 8, 2024 | 4.22 | 4.33 | 4.11 | 4.11 | 4.11 | 43,700 |
| Oct 7, 2024 | 4.43 | 4.96 | 4.14 | 4.22 | 4.22 | 92,800 |
| Oct 4, 2024 | 3.86 | 4.75 | 3.86 | 4.60 | 4.60 | 244,600 |
| Oct 3, 2024 | 3.87 | 3.98 | 3.82 | 3.92 | 3.92 | 56,300 |
| Oct 2, 2024 | 3.88 | 4.01 | 3.77 | 3.98 | 3.98 | 93,700 |
| Oct 1, 2024 | 4.02 | 4.02 | 3.75 | 3.85 | 3.85 | 33,900 |
| Sep 30, 2024 | 3.85 | 4.04 | 3.84 | 4.00 | 4.00 | 27,900 |
| Sep 27, 2024 | 3.81 | 3.92 | 3.73 | 3.85 | 3.85 | 15,100 |
| Sep 26, 2024 | 3.86 | 3.90 | 3.63 | 3.76 | 3.76 | 41,000 |
| Sep 25, 2024 | 3.92 | 4.09 | 3.75 | 3.80 | 3.80 | 33,000 |
| Sep 24, 2024 | 3.99 | 4.13 | 3.90 | 3.91 | 3.91 | 20,600 |
| Sep 23, 2024 | 4.09 | 4.09 | 3.98 | 4.05 | 4.05 | 14,200 |
| Sep 20, 2024 | 4.01 | 4.20 | 3.98 | 4.13 | 4.13 | 52,400 |
| Sep 19, 2024 | 4.17 | 4.17 | 3.98 | 4.02 | 4.02 | 25,300 |
| Sep 18, 2024 | 4.14 | 4.36 | 3.90 | 4.08 | 4.08 | 67,300 |
| Sep 17, 2024 | 4.03 | 4.23 | 3.91 | 4.20 | 4.20 | 45,800 |
| Sep 16, 2024 | 3.91 | 4.03 | 3.77 | 3.97 | 3.97 | 20,400 |
| Sep 13, 2024 | 4.04 | 4.14 | 3.77 | 3.91 | 3.91 | 41,800 |
| Sep 12, 2024 | 3.88 | 4.06 | 3.55 | 4.01 | 4.01 | 66,700 |
| Sep 11, 2024 | 3.76 | 3.97 | 3.76 | 3.90 | 3.90 | 32,600 |
| Sep 10, 2024 | 4.01 | 4.04 | 3.77 | 3.82 | 3.82 | 37,600 |
| Sep 9, 2024 | 4.03 | 4.28 | 3.82 | 4.02 | 4.02 | 101,200 |
| Sep 6, 2024 | 4.35 | 4.35 | 3.78 | 4.10 | 4.10 | 187,800 |
| Sep 5, 2024 | 3.79 | 4.25 | 3.75 | 3.95 | 3.95 | 97,300 |
| Sep 4, 2024 | 3.64 | 3.97 | 3.62 | 3.81 | 3.81 | 119,200 |
| Sep 3, 2024 | 3.98 | 4.09 | 3.50 | 3.62 | 3.62 | 291,700 |
| Aug 30, 2024 | 5.04 | 5.35 | 4.40 | 4.53 | 4.53 | 1,718,700 |
| Aug 29, 2024 | 4.76 | 4.99 | 4.50 | 4.94 | 4.94 | 231,500 |
| Aug 28, 2024 | 4.39 | 5.20 | 4.39 | 4.87 | 4.87 | 483,500 |
| Aug 27, 2024 | 4.25 | 4.53 | 4.25 | 4.40 | 4.40 | 76,500 |
| Aug 26, 2024 | 4.25 | 4.40 | 4.10 | 4.34 | 4.34 | 69,400 |
| Aug 23, 2024 | 3.98 | 4.42 | 3.95 | 4.21 | 4.21 | 163,700 |
| Aug 22, 2024 | 4.05 | 4.25 | 3.75 | 4.16 | 4.16 | 144,800 |
| Aug 21, 2024 | 3.70 | 4.26 | 3.65 | 4.15 | 4.15 | 227,400 |
| Aug 20, 2024 | 4.02 | 4.16 | 3.66 | 3.78 | 3.78 | 253,300 |
| Aug 19, 2024 | 3.95 | 4.67 | 3.95 | 4.01 | 4.01 | 363,000 |
| Aug 16, 2024 | 5.11 | 5.44 | 3.80 | 4.27 | 4.27 | 3,433,300 |
| Aug 15, 2024 | 1:65 Stock Splits | |||||
| Aug 15, 2024 | 4.90 | 5.26 | 4.16 | 4.27 | 4.27 | 192,800 |
| Aug 14, 2024 | 6.11 | 6.76 | 5.66 | 5.85 | 5.85 | 341,180 |
| Aug 13, 2024 | 7.47 | 7.86 | 5.53 | 6.50 | 6.50 | 771,534 |
| Aug 12, 2024 | 13.65 | 14.04 | 8.13 | 8.45 | 8.45 | 2,084,440 |
| Aug 9, 2024 | 12.28 | 23.79 | 10.01 | 13.00 | 13.00 | 17,686,243 |
| Aug 8, 2024 | 4.88 | 6.18 | 4.68 | 5.91 | 5.91 | 176,288 |
| Aug 7, 2024 | 5.59 | 5.59 | 5.01 | 5.07 | 5.07 | 35,063 |
| Aug 6, 2024 | 5.26 | 5.78 | 4.94 | 5.53 | 5.53 | 52,005 |
| Aug 5, 2024 | 4.68 | 5.33 | 4.68 | 5.14 | 5.14 | 61,945 |
| Aug 2, 2024 | 5.46 | 5.85 | 5.01 | 5.46 | 5.46 | 167,826 |
| Aug 1, 2024 | 7.80 | 8.32 | 6.05 | 6.05 | 6.05 | 1,327,606 |
| Jul 31, 2024 | 7.15 | 7.22 | 6.57 | 6.57 | 6.57 | 46,802 |
| Jul 30, 2024 | 8.45 | 8.77 | 6.50 | 7.09 | 7.09 | 47,062 |
| Jul 29, 2024 | 9.10 | 9.56 | 8.32 | 8.32 | 8.32 | 36,883 |
| Jul 26, 2024 | 9.16 | 10.34 | 9.16 | 9.43 | 9.43 | 18,440 |
| Jul 25, 2024 | 9.10 | 9.88 | 8.97 | 9.69 | 9.69 | 17,188 |
| Jul 24, 2024 | 9.75 | 9.88 | 9.23 | 9.36 | 9.36 | 11,312 |
| Jul 23, 2024 | 9.10 | 10.34 | 8.84 | 9.88 | 9.88 | 26,209 |
| Jul 22, 2024 | 9.16 | 9.16 | 8.77 | 8.97 | 8.97 | 11,695 |
| Jul 19, 2024 | 9.75 | 9.75 | 8.77 | 8.97 | 8.97 | 13,089 |
| Jul 18, 2024 | 9.75 | 10.27 | 9.30 | 9.30 | 9.30 | 51,634 |
| Jul 17, 2024 | 9.62 | 10.60 | 9.62 | 9.88 | 9.88 | 25,743 |
| Jul 16, 2024 | 9.36 | 9.69 | 9.23 | 9.62 | 9.62 | 9,558 |
| Jul 15, 2024 | 9.16 | 9.88 | 9.10 | 9.36 | 9.36 | 18,943 |
| Jul 12, 2024 | 9.23 | 9.94 | 9.10 | 9.30 | 9.30 | 28,551 |
| Jul 11, 2024 | 9.23 | 9.75 | 9.10 | 9.49 | 9.49 | 9,432 |
| Jul 10, 2024 | 9.10 | 9.75 | 8.97 | 9.62 | 9.62 | 6,075 |
| Jul 9, 2024 | 9.10 | 9.69 | 9.10 | 9.43 | 9.43 | 12,405 |
| Jul 8, 2024 | 9.10 | 9.75 | 8.77 | 9.75 | 9.75 | 14,574 |
| Jul 5, 2024 | 9.16 | 9.69 | 8.77 | 9.10 | 9.10 | 10,418 |
| Jul 3, 2024 | 9.69 | 10.66 | 9.16 | 9.23 | 9.23 | 14,823 |
| Jul 2, 2024 | 8.90 | 9.94 | 8.45 | 9.56 | 9.56 | 34,178 |
| Jul 1, 2024 | 10.34 | 10.40 | 8.58 | 8.90 | 8.90 | 64,335 |
| Jun 28, 2024 | 11.64 | 11.96 | 9.88 | 10.53 | 10.53 | 425,309 |
| Jun 27, 2024 | 11.31 | 11.83 | 10.92 | 11.05 | 11.05 | 14,011 |
| Jun 26, 2024 | 11.96 | 12.02 | 11.05 | 11.64 | 11.64 | 2,902 |
| Jun 25, 2024 | 13.00 | 13.00 | 10.98 | 10.98 | 10.98 | 7,392 |
| Jun 24, 2024 | 11.05 | 12.15 | 10.53 | 11.96 | 11.96 | 5,797 |
| Jun 21, 2024 | 12.28 | 12.28 | 10.60 | 11.11 | 11.11 | 7,566 |
| Jun 20, 2024 | 13.26 | 13.32 | 10.40 | 11.70 | 11.70 | 21,926 |
| Jun 18, 2024 | 13.00 | 13.65 | 12.41 | 12.87 | 12.87 | 19,517 |
| Jun 17, 2024 | 15.08 | 15.08 | 12.41 | 13.65 | 13.65 | 10,082 |
| Jun 14, 2024 | 13.65 | 15.02 | 12.28 | 13.98 | 13.98 | 22,271 |
| Jun 13, 2024 | 14.95 | 15.53 | 13.52 | 13.98 | 13.98 | 14,783 |
| Jun 12, 2024 | 15.60 | 16.25 | 14.63 | 15.53 | 15.53 | 21,902 |
| Jun 11, 2024 | 15.60 | 16.32 | 14.30 | 16.12 | 16.12 | 7,194 |
| Jun 10, 2024 | 15.53 | 16.25 | 14.36 | 15.66 | 15.66 | 3,191 |
| Jun 7, 2024 | 16.83 | 16.83 | 14.95 | 15.34 | 15.34 | 9,166 |
| Jun 6, 2024 | 17.16 | 17.42 | 16.25 | 16.83 | 16.83 | 2,446 |
| Jun 5, 2024 | 18.07 | 18.20 | 14.30 | 16.18 | 16.18 | 8,592 |
| Jun 4, 2024 | 18.00 | 18.20 | 17.09 | 17.94 | 17.94 | 5,871 |
| Jun 3, 2024 | 18.52 | 19.43 | 16.97 | 17.88 | 17.88 | 22,374 |
| May 31, 2024 | 19.50 | 20.80 | 17.55 | 19.50 | 19.50 | 17,648 |
| May 30, 2024 | 20.80 | 21.45 | 19.50 | 20.15 | 20.15 | 12,642 |
| May 29, 2024 | 20.80 | 22.42 | 20.28 | 20.60 | 20.60 | 5,371 |
| May 28, 2024 | 22.82 | 24.76 | 22.10 | 22.42 | 22.42 | 26,283 |
| May 24, 2024 | 22.94 | 24.05 | 21.77 | 22.75 | 22.75 | 3,034 |
| May 23, 2024 | 22.42 | 23.33 | 21.71 | 23.33 | 23.33 | 1,555 |
| May 22, 2024 | 22.82 | 22.82 | 20.80 | 22.10 | 22.10 | 1,452 |
| May 21, 2024 | 21.84 | 22.75 | 21.45 | 22.10 | 22.10 | 17,080 |
| May 20, 2024 | 21.45 | 22.75 | 21.13 | 22.75 | 22.75 | 10,000 |
| May 17, 2024 | 21.45 | 21.45 | 19.95 | 20.74 | 20.74 | 11,022 |
| May 16, 2024 | 21.77 | 22.42 | 20.48 | 20.48 | 20.48 | 7,442 |
| May 15, 2024 | 22.49 | 22.75 | 20.86 | 21.19 | 21.19 | 9,595 |
| May 14, 2024 | 24.18 | 24.70 | 21.39 | 22.62 | 22.62 | 6,597 |
| May 13, 2024 | 21.51 | 24.90 | 21.51 | 24.70 | 24.70 | 3,518 |
| May 10, 2024 | 23.08 | 23.47 | 20.41 | 22.10 | 22.10 | 15,343 |
| May 9, 2024 | 22.42 | 25.35 | 21.13 | 22.82 | 22.82 | 15,666 |
| May 8, 2024 | 23.40 | 24.38 | 22.10 | 22.62 | 22.62 | 6,048 |
| May 7, 2024 | 24.50 | 24.90 | 23.53 | 23.66 | 23.66 | 1,058 |
| May 6, 2024 | 23.40 | 25.67 | 22.88 | 24.18 | 24.18 | 1,612 |
| May 3, 2024 | 22.75 | 24.70 | 22.68 | 24.05 | 24.05 | 18,528 |
| May 2, 2024 | 24.70 | 25.93 | 22.75 | 23.92 | 23.92 | 4,663 |
| May 1, 2024 | 27.30 | 27.95 | 23.14 | 24.38 | 24.38 | 10,137 |
| Apr 30, 2024 | 31.20 | 31.20 | 26.00 | 26.52 | 26.52 | 20,806 |
| Apr 29, 2024 | 30.55 | 31.98 | 27.30 | 28.47 | 28.47 | 4,157 |
| Apr 26, 2024 | 30.55 | 32.50 | 30.55 | 31.20 | 31.20 | 2,865 |
| Apr 25, 2024 | 32.83 | 33.80 | 29.25 | 30.75 | 30.75 | 12,898 |
| Apr 24, 2024 | 31.20 | 31.92 | 29.58 | 29.83 | 29.83 | 4,266 |
| Apr 23, 2024 | 30.55 | 31.85 | 29.90 | 30.16 | 30.16 | 1,674 |
| Apr 22, 2024 | 34.45 | 34.45 | 29.25 | 31.78 | 31.78 | 10,575 |
| Apr 19, 2024 | 29.90 | 31.07 | 29.44 | 30.35 | 30.35 | 652 |
| Apr 18, 2024 | 28.67 | 32.37 | 28.67 | 30.23 | 30.23 | 1,857 |
| Apr 17, 2024 | 32.37 | 32.37 | 27.17 | 29.97 | 29.97 | 4,834 |
Related Tickers
PRFX PainReform Ltd.
1.9900
0.00%
RGC Regencell Bioscience Holdings Limited
28.00
+2.75%
SHPH Shuttle Pharmaceuticals Holdings, Inc.
0.2302
-10.08%
IRWD Ironwood Pharmaceuticals, Inc.
0.7517
+0.23%
SNOA Sonoma Pharmaceuticals, Inc.
2.2026
-6.67%
RDHL RedHill Biopharma Ltd.
2.3000
+11.11%
DERM Journey Medical Corporation
6.10
-1.77%
UPC Universe Pharmaceuticals INC
3.6600
0.00%
KMDA Kamada Ltd.
6.46
+1.73%
SXTC China SXT Pharmaceuticals, Inc.
2.1001
+110.01%