At close: December 13 at 4:00:01 PM EST
After hours: 7:59:47 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 | 7.11 | 7.14 | 6.75 | 6.95 | 6.95 | 9,824,500 |
| Dec 12, 2024 | 7.52 | 7.53 | 6.97 | 6.98 | 6.98 | 12,809,900 |
| Dec 11, 2024 | 7.89 | 7.89 | 7.23 | 7.57 | 7.57 | 14,746,800 |
| Dec 10, 2024 | 8.17 | 8.22 | 7.28 | 7.46 | 7.46 | 16,106,800 |
| Dec 9, 2024 | 8.81 | 9.55 | 8.17 | 8.27 | 8.27 | 34,481,800 |
| Dec 6, 2024 | 6.80 | 8.15 | 6.70 | 8.01 | 8.01 | 30,862,000 |
| Dec 5, 2024 | 7.12 | 7.14 | 6.56 | 6.59 | 6.59 | 13,481,500 |
| Dec 4, 2024 | 7.18 | 7.45 | 7.02 | 7.13 | 7.13 | 8,502,400 |
| Dec 3, 2024 | 7.48 | 7.66 | 7.06 | 7.09 | 7.09 | 11,619,100 |
| Dec 2, 2024 | 7.23 | 7.98 | 7.21 | 7.58 | 7.58 | 20,357,600 |
| Nov 29, 2024 | 6.50 | 7.14 | 6.44 | 7.07 | 7.07 | 13,378,100 |
| Nov 27, 2024 | 5.94 | 6.45 | 5.93 | 6.38 | 6.38 | 11,323,900 |
| Nov 26, 2024 | 5.97 | 6.06 | 5.83 | 5.89 | 5.89 | 8,515,900 |
| Nov 25, 2024 | 5.94 | 6.48 | 5.83 | 6.00 | 6.00 | 20,459,800 |
| Nov 22, 2024 | 5.78 | 5.99 | 5.60 | 5.70 | 5.70 | 13,702,400 |
| Nov 21, 2024 | 6.02 | 6.03 | 5.62 | 5.75 | 5.75 | 12,353,700 |
| Nov 20, 2024 | 6.30 | 6.37 | 5.70 | 6.04 | 6.04 | 17,004,200 |
| Nov 19, 2024 | 6.01 | 6.33 | 5.84 | 6.27 | 6.27 | 9,338,900 |
| Nov 18, 2024 | 6.25 | 6.26 | 5.90 | 6.10 | 6.10 | 10,411,000 |
| Nov 15, 2024 | 6.89 | 6.92 | 6.15 | 6.18 | 6.18 | 10,543,800 |
| Nov 14, 2024 | 7.39 | 7.58 | 6.88 | 6.91 | 6.91 | 6,588,600 |
| Nov 13, 2024 | 7.80 | 8.04 | 7.31 | 7.32 | 7.32 | 6,591,200 |
| Nov 12, 2024 | 7.52 | 8.05 | 7.43 | 7.58 | 7.58 | 6,810,800 |
| Nov 11, 2024 | 7.50 | 8.49 | 7.23 | 7.84 | 7.84 | 15,577,600 |
| Nov 8, 2024 | 6.86 | 7.20 | 6.81 | 7.10 | 7.10 | 6,667,000 |
| Nov 7, 2024 | 6.92 | 7.09 | 6.68 | 6.93 | 6.93 | 5,800,100 |
| Nov 6, 2024 | 6.95 | 7.05 | 6.77 | 6.97 | 6.97 | 7,361,700 |
| Nov 5, 2024 | 6.59 | 6.83 | 6.47 | 6.82 | 6.82 | 4,354,200 |
| Nov 4, 2024 | 6.40 | 6.69 | 6.22 | 6.64 | 6.64 | 3,884,900 |
| Nov 1, 2024 | 6.36 | 6.58 | 6.34 | 6.40 | 6.40 | 3,630,500 |
| Oct 31, 2024 | 6.65 | 6.68 | 6.32 | 6.32 | 6.32 | 4,378,400 |
| Oct 30, 2024 | 6.62 | 6.90 | 6.60 | 6.68 | 6.68 | 4,475,000 |
| Oct 29, 2024 | 6.85 | 6.85 | 6.65 | 6.74 | 6.74 | 2,506,900 |
| Oct 28, 2024 | 6.58 | 6.95 | 6.56 | 6.87 | 6.87 | 4,546,900 |
| Oct 25, 2024 | 6.42 | 6.61 | 6.28 | 6.48 | 6.48 | 3,517,500 |
| Oct 24, 2024 | 6.45 | 6.45 | 6.20 | 6.36 | 6.36 | 2,934,500 |
| Oct 23, 2024 | 6.55 | 6.63 | 6.24 | 6.33 | 6.33 | 3,976,600 |
| Oct 22, 2024 | 6.70 | 6.79 | 6.56 | 6.61 | 6.61 | 2,843,500 |
| Oct 21, 2024 | 6.93 | 6.94 | 6.59 | 6.76 | 6.76 | 3,966,100 |
| Oct 18, 2024 | 6.57 | 6.95 | 6.57 | 6.94 | 6.94 | 3,633,900 |
| Oct 17, 2024 | 7.10 | 7.10 | 6.54 | 6.55 | 6.55 | 4,856,600 |
| Oct 16, 2024 | 6.75 | 7.07 | 6.71 | 7.01 | 7.01 | 4,525,100 |
| Oct 15, 2024 | 6.72 | 6.77 | 6.49 | 6.67 | 6.67 | 2,579,700 |
| Oct 14, 2024 | 6.64 | 6.81 | 6.51 | 6.72 | 6.72 | 3,608,500 |
| Oct 11, 2024 | 6.11 | 6.67 | 6.06 | 6.62 | 6.62 | 5,396,000 |
| Oct 10, 2024 | 6.09 | 6.21 | 5.95 | 6.18 | 6.18 | 4,983,700 |
| Oct 9, 2024 | 6.49 | 6.63 | 6.09 | 6.15 | 6.15 | 5,736,400 |
| Oct 8, 2024 | 6.18 | 6.49 | 6.14 | 6.44 | 6.44 | 3,770,800 |
| Oct 7, 2024 | 6.12 | 6.19 | 6.03 | 6.18 | 6.18 | 3,491,800 |
| Oct 4, 2024 | 6.15 | 6.34 | 6.07 | 6.11 | 6.11 | 3,838,800 |
| Oct 3, 2024 | 6.08 | 6.18 | 6.04 | 6.06 | 6.06 | 4,308,100 |
| Oct 2, 2024 | 6.19 | 6.41 | 6.07 | 6.11 | 6.11 | 4,763,900 |
| Oct 1, 2024 | 6.51 | 6.58 | 6.07 | 6.17 | 6.17 | 7,272,800 |
| Sep 30, 2024 | 6.89 | 7.09 | 6.59 | 6.59 | 6.59 | 5,317,400 |
| Sep 27, 2024 | 7.23 | 7.30 | 6.97 | 6.98 | 6.98 | 3,615,000 |
| Sep 26, 2024 | 7.00 | 7.18 | 6.80 | 7.17 | 7.17 | 6,577,600 |
| Sep 25, 2024 | 6.86 | 7.12 | 6.81 | 6.89 | 6.89 | 3,265,500 |
| Sep 24, 2024 | 6.72 | 6.95 | 6.68 | 6.84 | 6.84 | 2,869,100 |
| Sep 23, 2024 | 6.74 | 6.80 | 6.63 | 6.67 | 6.67 | 3,540,200 |
| Sep 20, 2024 | 6.86 | 6.90 | 6.71 | 6.80 | 6.80 | 17,168,000 |
| Sep 19, 2024 | 7.16 | 7.24 | 6.90 | 6.94 | 6.94 | 4,634,400 |
| Sep 18, 2024 | 6.81 | 7.41 | 6.81 | 6.91 | 6.91 | 6,071,900 |
| Sep 17, 2024 | 6.73 | 7.03 | 6.73 | 6.76 | 6.76 | 4,154,400 |
| Sep 16, 2024 | 6.56 | 6.67 | 6.40 | 6.65 | 6.65 | 3,011,400 |
| Sep 13, 2024 | 6.60 | 6.76 | 6.44 | 6.57 | 6.57 | 3,757,800 |
| Sep 12, 2024 | 6.44 | 6.64 | 6.25 | 6.50 | 6.50 | 3,443,700 |
| Sep 11, 2024 | 6.18 | 6.51 | 6.17 | 6.45 | 6.45 | 2,941,800 |
| Sep 10, 2024 | 6.16 | 6.32 | 6.05 | 6.32 | 6.32 | 3,088,600 |
| Sep 9, 2024 | 5.95 | 6.13 | 5.91 | 6.12 | 6.12 | 3,986,000 |
| Sep 6, 2024 | 6.16 | 6.30 | 5.89 | 5.92 | 5.92 | 4,577,900 |
| Sep 5, 2024 | 6.14 | 6.32 | 6.04 | 6.17 | 6.17 | 3,483,200 |
| Sep 4, 2024 | 6.05 | 6.22 | 5.89 | 6.10 | 6.10 | 5,711,900 |
| Sep 3, 2024 | 6.46 | 6.78 | 5.94 | 6.07 | 6.07 | 13,369,700 |
| Aug 30, 2024 | 7.53 | 7.60 | 7.20 | 7.28 | 7.28 | 3,563,000 |
| Aug 29, 2024 | 7.52 | 7.81 | 7.34 | 7.41 | 7.41 | 3,333,600 |
| Aug 28, 2024 | 7.59 | 7.59 | 7.16 | 7.37 | 7.37 | 3,663,300 |
| Aug 27, 2024 | 7.80 | 7.94 | 7.46 | 7.61 | 7.61 | 3,739,800 |
| Aug 26, 2024 | 7.89 | 8.16 | 7.78 | 7.89 | 7.89 | 3,785,000 |
| Aug 23, 2024 | 7.46 | 7.84 | 7.26 | 7.81 | 7.81 | 6,388,100 |
| Aug 22, 2024 | 7.70 | 7.70 | 7.32 | 7.35 | 7.35 | 5,219,300 |
| Aug 21, 2024 | 7.17 | 7.66 | 7.13 | 7.62 | 7.62 | 5,058,600 |
| Aug 20, 2024 | 7.17 | 7.31 | 6.97 | 7.16 | 7.16 | 3,871,600 |
| Aug 19, 2024 | 6.76 | 7.18 | 6.53 | 7.15 | 7.15 | 4,909,700 |
| Aug 16, 2024 | 6.73 | 6.82 | 6.61 | 6.74 | 6.74 | 5,045,700 |
| Aug 15, 2024 | 6.47 | 6.75 | 6.47 | 6.69 | 6.69 | 4,996,100 |
| Aug 14, 2024 | 6.66 | 6.67 | 6.24 | 6.28 | 6.28 | 4,826,800 |
| Aug 13, 2024 | 6.09 | 6.59 | 6.01 | 6.54 | 6.54 | 7,239,200 |
| Aug 12, 2024 | 6.25 | 6.29 | 5.96 | 6.03 | 6.03 | 5,862,100 |
| Aug 9, 2024 | 6.83 | 7.03 | 6.25 | 6.29 | 6.29 | 8,675,400 |
| Aug 8, 2024 | 6.50 | 6.82 | 6.42 | 6.64 | 6.64 | 7,414,700 |
| Aug 7, 2024 | 7.10 | 7.11 | 6.36 | 6.37 | 6.37 | 7,073,300 |
| Aug 6, 2024 | 6.90 | 7.02 | 6.61 | 6.71 | 6.71 | 4,470,400 |
| Aug 5, 2024 | 6.17 | 7.01 | 6.10 | 6.77 | 6.77 | 6,592,100 |
| Aug 2, 2024 | 7.03 | 7.20 | 6.82 | 7.02 | 7.02 | 5,507,900 |
| Aug 1, 2024 | 8.18 | 8.18 | 7.25 | 7.34 | 7.34 | 6,015,500 |
| Jul 31, 2024 | 8.00 | 8.63 | 7.84 | 8.20 | 8.20 | 5,049,800 |
| Jul 30, 2024 | 8.21 | 8.32 | 7.88 | 7.95 | 7.95 | 2,399,100 |
| Jul 29, 2024 | 8.36 | 8.48 | 7.92 | 8.19 | 8.19 | 3,471,600 |
| Jul 26, 2024 | 8.25 | 8.49 | 8.14 | 8.35 | 8.35 | 2,956,500 |
| Jul 25, 2024 | 7.80 | 8.56 | 7.68 | 8.05 | 8.05 | 5,124,300 |
| Jul 24, 2024 | 8.35 | 8.51 | 7.79 | 7.81 | 7.81 | 3,761,600 |
| Jul 23, 2024 | 8.03 | 8.71 | 7.92 | 8.58 | 8.58 | 4,152,700 |
| Jul 22, 2024 | 7.72 | 8.19 | 7.50 | 8.14 | 8.14 | 4,178,100 |
| Jul 19, 2024 | 7.89 | 7.96 | 7.59 | 7.61 | 7.61 | 3,080,600 |
| Jul 18, 2024 | 8.35 | 8.48 | 7.82 | 7.87 | 7.87 | 3,919,800 |
| Jul 17, 2024 | 8.32 | 8.73 | 8.18 | 8.35 | 8.35 | 3,965,800 |
| Jul 16, 2024 | 8.40 | 8.66 | 8.29 | 8.60 | 8.60 | 4,967,500 |
| Jul 15, 2024 | 8.41 | 8.44 | 8.11 | 8.20 | 8.20 | 5,263,200 |
| Jul 12, 2024 | 7.79 | 8.61 | 7.78 | 8.36 | 8.36 | 10,190,700 |
| Jul 11, 2024 | 7.44 | 7.85 | 7.44 | 7.68 | 7.68 | 8,441,400 |
| Jul 10, 2024 | 7.48 | 7.51 | 7.14 | 7.23 | 7.23 | 5,155,700 |
| Jul 9, 2024 | 7.40 | 7.45 | 7.16 | 7.44 | 7.44 | 4,319,600 |
| Jul 8, 2024 | 7.38 | 7.56 | 7.32 | 7.40 | 7.40 | 3,873,200 |
| Jul 5, 2024 | 7.36 | 7.41 | 7.21 | 7.32 | 7.32 | 3,478,500 |
| Jul 3, 2024 | 7.23 | 7.57 | 7.12 | 7.35 | 7.35 | 3,235,000 |
| Jul 2, 2024 | 7.43 | 7.43 | 7.04 | 7.16 | 7.16 | 6,257,700 |
| Jul 1, 2024 | 7.53 | 7.95 | 7.39 | 7.46 | 7.46 | 8,152,200 |
| Jun 28, 2024 | 7.57 | 7.70 | 7.15 | 7.50 | 7.50 | 22,314,500 |
| Jun 27, 2024 | 7.00 | 7.60 | 6.75 | 7.57 | 7.57 | 28,265,700 |
| Jun 26, 2024 | 9.30 | 9.47 | 8.74 | 8.76 | 8.76 | 5,641,600 |
| Jun 25, 2024 | 9.45 | 9.86 | 9.30 | 9.38 | 9.38 | 5,198,700 |
| Jun 24, 2024 | 8.88 | 9.70 | 8.87 | 9.34 | 9.34 | 6,476,100 |
| Jun 21, 2024 | 9.10 | 9.22 | 8.62 | 8.85 | 8.85 | 8,714,500 |
| Jun 20, 2024 | 9.59 | 9.66 | 8.94 | 9.15 | 9.15 | 3,966,700 |
| Jun 18, 2024 | 9.33 | 9.99 | 9.24 | 9.70 | 9.70 | 4,452,900 |
| Jun 17, 2024 | 9.20 | 9.48 | 9.11 | 9.37 | 9.37 | 3,248,200 |
| Jun 14, 2024 | 9.24 | 9.41 | 9.16 | 9.26 | 9.26 | 2,881,400 |
| Jun 13, 2024 | 9.33 | 9.60 | 9.12 | 9.44 | 9.44 | 3,069,100 |
| Jun 12, 2024 | 8.95 | 9.49 | 8.94 | 9.30 | 9.30 | 6,213,800 |
| Jun 11, 2024 | 8.50 | 8.67 | 8.27 | 8.58 | 8.58 | 3,110,100 |
| Jun 10, 2024 | 8.45 | 8.68 | 8.33 | 8.62 | 8.62 | 3,237,100 |
| Jun 7, 2024 | 8.76 | 8.94 | 8.42 | 8.51 | 8.51 | 3,878,100 |
| Jun 6, 2024 | 9.00 | 9.22 | 8.72 | 9.01 | 9.01 | 3,394,300 |
| Jun 5, 2024 | 8.42 | 9.14 | 8.27 | 9.09 | 9.09 | 4,848,500 |
| Jun 4, 2024 | 8.56 | 8.76 | 8.40 | 8.41 | 8.41 | 2,975,400 |
| Jun 3, 2024 | 8.39 | 8.86 | 8.32 | 8.59 | 8.59 | 4,637,900 |
| May 31, 2024 | 8.93 | 9.20 | 8.22 | 8.28 | 8.28 | 6,518,100 |
| May 30, 2024 | 8.72 | 8.92 | 8.60 | 8.87 | 8.87 | 3,384,300 |
| May 29, 2024 | 8.74 | 8.75 | 8.36 | 8.58 | 8.58 | 5,741,000 |
| May 28, 2024 | 9.32 | 9.62 | 8.87 | 8.99 | 8.99 | 4,574,700 |
| May 24, 2024 | 9.10 | 9.31 | 8.97 | 9.16 | 9.16 | 3,407,300 |
| May 23, 2024 | 9.55 | 9.56 | 8.84 | 9.03 | 9.03 | 6,738,900 |
| May 22, 2024 | 9.52 | 9.56 | 9.22 | 9.36 | 9.36 | 3,605,200 |
| May 21, 2024 | 9.63 | 9.80 | 9.39 | 9.51 | 9.51 | 3,026,400 |
| May 20, 2024 | 9.43 | 9.81 | 9.25 | 9.78 | 9.78 | 3,494,700 |
| May 17, 2024 | 9.50 | 9.58 | 9.17 | 9.42 | 9.42 | 4,735,500 |
| May 16, 2024 | 10.05 | 10.11 | 9.43 | 9.51 | 9.51 | 4,872,800 |
| May 15, 2024 | 10.34 | 10.66 | 9.68 | 10.01 | 10.01 | 6,873,200 |
| May 14, 2024 | 9.73 | 10.56 | 9.70 | 10.05 | 10.05 | 10,177,600 |
| May 13, 2024 | 9.42 | 10.40 | 9.06 | 9.48 | 9.48 | 15,407,600 |
| May 10, 2024 | 9.05 | 9.34 | 8.22 | 8.60 | 8.60 | 7,288,300 |
| May 9, 2024 | 8.60 | 8.69 | 8.46 | 8.64 | 8.64 | 2,983,600 |
| May 8, 2024 | 8.56 | 8.77 | 8.43 | 8.59 | 8.59 | 2,585,100 |
| May 7, 2024 | 8.90 | 9.05 | 8.57 | 8.79 | 8.79 | 3,214,900 |
| May 6, 2024 | 8.93 | 9.21 | 8.82 | 8.94 | 8.94 | 3,367,000 |
| May 3, 2024 | 9.24 | 9.40 | 8.70 | 8.84 | 8.84 | 3,982,500 |
| May 2, 2024 | 8.47 | 8.79 | 8.30 | 8.79 | 8.79 | 3,872,700 |
| May 1, 2024 | 7.75 | 8.75 | 7.73 | 8.34 | 8.34 | 5,750,300 |
| Apr 30, 2024 | 8.06 | 8.26 | 7.80 | 7.82 | 7.82 | 3,849,700 |
| Apr 29, 2024 | 8.30 | 8.55 | 8.09 | 8.20 | 8.20 | 4,108,500 |
| Apr 26, 2024 | 7.86 | 8.14 | 7.68 | 8.12 | 8.12 | 4,394,000 |
| Apr 25, 2024 | 7.57 | 7.89 | 7.48 | 7.84 | 7.84 | 4,382,400 |
| Apr 24, 2024 | 8.15 | 8.27 | 7.89 | 7.94 | 7.94 | 7,206,000 |
| Apr 23, 2024 | 7.56 | 7.92 | 7.55 | 7.70 | 7.70 | 5,111,300 |
| Apr 22, 2024 | 7.46 | 7.79 | 7.20 | 7.60 | 7.60 | 3,946,300 |
| Apr 19, 2024 | 7.30 | 7.44 | 7.14 | 7.35 | 7.35 | 3,945,600 |
| Apr 18, 2024 | 7.35 | 7.58 | 7.27 | 7.40 | 7.40 | 2,862,400 |
| Apr 17, 2024 | 7.64 | 7.71 | 7.43 | 7.47 | 7.47 | 3,507,700 |
| Apr 16, 2024 | 7.61 | 7.77 | 7.51 | 7.57 | 7.57 | 3,847,800 |
| Apr 15, 2024 | 8.41 | 8.46 | 7.77 | 7.79 | 7.79 | 5,149,300 |
| Apr 12, 2024 | 8.80 | 8.93 | 8.31 | 8.41 | 8.41 | 3,424,600 |
| Apr 11, 2024 | 8.65 | 8.94 | 8.50 | 8.92 | 8.92 | 3,148,600 |
| Apr 10, 2024 | 8.61 | 8.78 | 8.41 | 8.58 | 8.58 | 3,752,500 |
| Apr 9, 2024 | 9.00 | 9.22 | 8.95 | 9.09 | 9.09 | 2,596,400 |
| Apr 8, 2024 | 8.91 | 9.12 | 8.79 | 9.00 | 9.00 | 3,129,400 |
| Apr 5, 2024 | 8.53 | 8.94 | 8.41 | 8.87 | 8.87 | 3,410,700 |
| Apr 4, 2024 | 9.02 | 9.33 | 8.71 | 8.73 | 8.73 | 4,723,900 |
| Apr 3, 2024 | 8.85 | 9.35 | 8.72 | 8.93 | 8.93 | 6,047,400 |
| Apr 2, 2024 | 8.96 | 9.00 | 8.67 | 8.77 | 8.77 | 6,851,300 |
| Apr 1, 2024 | 9.98 | 9.98 | 9.33 | 9.37 | 9.37 | 6,625,100 |
| Mar 28, 2024 | 10.10 | 10.28 | 9.94 | 9.97 | 9.97 | 5,441,700 |
| Mar 27, 2024 | 10.35 | 10.42 | 10.07 | 10.17 | 10.17 | 3,999,400 |
| Mar 26, 2024 | 10.61 | 10.89 | 10.31 | 10.32 | 10.32 | 5,067,200 |
| Mar 25, 2024 | 10.51 | 10.91 | 10.41 | 10.53 | 10.53 | 3,831,100 |
| Mar 22, 2024 | 10.51 | 10.79 | 10.29 | 10.49 | 10.49 | 3,687,900 |
| Mar 21, 2024 | 11.20 | 11.45 | 10.26 | 10.65 | 10.65 | 8,042,200 |
| Mar 20, 2024 | 10.57 | 11.18 | 10.28 | 11.07 | 11.07 | 5,435,000 |
| Mar 19, 2024 | 10.94 | 11.18 | 10.45 | 10.75 | 10.75 | 6,475,000 |
| Mar 18, 2024 | 11.76 | 12.35 | 11.17 | 11.42 | 11.42 | 11,375,200 |
| Mar 15, 2024 | 10.71 | 11.53 | 10.60 | 11.22 | 11.22 | 11,281,800 |
| Mar 14, 2024 | 11.27 | 11.87 | 10.45 | 10.78 | 10.78 | 10,143,000 |
| Mar 13, 2024 | 10.60 | 11.37 | 10.38 | 10.98 | 10.98 | 7,248,700 |
| Mar 12, 2024 | 10.40 | 10.68 | 10.16 | 10.54 | 10.54 | 4,921,000 |
| Mar 11, 2024 | 11.35 | 11.55 | 10.27 | 10.37 | 10.37 | 5,551,000 |
| Mar 8, 2024 | 11.40 | 12.34 | 10.88 | 11.19 | 11.19 | 6,233,000 |
| Mar 7, 2024 | 11.40 | 11.57 | 10.74 | 11.15 | 11.15 | 6,012,300 |
| Mar 6, 2024 | 12.11 | 12.13 | 11.20 | 11.32 | 11.32 | 5,200,500 |
| Mar 5, 2024 | 11.99 | 12.48 | 11.59 | 11.91 | 11.91 | 5,923,900 |
| Mar 4, 2024 | 12.92 | 12.93 | 12.05 | 12.30 | 12.30 | 6,845,600 |
| Mar 1, 2024 | 13.44 | 13.63 | 12.65 | 12.81 | 12.81 | 9,132,900 |
| Feb 29, 2024 | 13.50 | 14.12 | 13.00 | 13.46 | 13.46 | 7,575,100 |
| Feb 28, 2024 | 13.84 | 14.16 | 12.55 | 12.94 | 12.94 | 13,000,100 |
| Feb 27, 2024 | 15.46 | 15.74 | 14.82 | 15.52 | 15.52 | 13,253,200 |
| Feb 26, 2024 | 13.87 | 14.80 | 13.57 | 14.76 | 14.76 | 8,185,900 |
| Feb 23, 2024 | 14.92 | 14.98 | 13.17 | 13.37 | 13.37 | 10,319,500 |
| Feb 22, 2024 | 12.98 | 15.32 | 12.85 | 15.00 | 15.00 | 21,439,500 |
| Feb 21, 2024 | 12.20 | 12.60 | 11.60 | 12.37 | 12.37 | 6,118,400 |
| Feb 20, 2024 | 13.05 | 13.08 | 11.92 | 12.59 | 12.59 | 8,421,200 |
| Feb 16, 2024 | 12.15 | 13.71 | 12.07 | 13.15 | 13.15 | 16,648,300 |
| Feb 15, 2024 | 12.58 | 12.92 | 11.19 | 12.43 | 12.43 | 21,767,500 |
| Feb 14, 2024 | 10.12 | 11.04 | 9.88 | 10.92 | 10.92 | 6,160,300 |
| Feb 13, 2024 | 10.08 | 10.26 | 9.63 | 9.80 | 9.80 | 5,572,200 |
| Feb 12, 2024 | 10.13 | 11.04 | 10.03 | 10.94 | 10.94 | 4,384,200 |
| Feb 9, 2024 | 10.08 | 10.18 | 9.82 | 10.09 | 10.09 | 3,087,100 |
| Feb 8, 2024 | 9.13 | 10.06 | 9.04 | 9.90 | 9.90 | 4,249,300 |
| Feb 7, 2024 | 9.49 | 9.49 | 9.06 | 9.13 | 9.13 | 2,708,200 |
| Feb 6, 2024 | 9.10 | 9.49 | 8.88 | 9.48 | 9.48 | 2,688,500 |
| Feb 5, 2024 | 9.10 | 9.18 | 8.68 | 9.13 | 9.13 | 3,163,800 |
| Feb 2, 2024 | 9.24 | 9.39 | 8.80 | 9.29 | 9.29 | 4,645,600 |
| Feb 1, 2024 | 9.52 | 9.87 | 9.43 | 9.55 | 9.55 | 3,197,100 |
| Jan 31, 2024 | 9.72 | 10.07 | 9.40 | 9.41 | 9.41 | 4,390,800 |
| Jan 30, 2024 | 10.54 | 10.65 | 9.82 | 9.84 | 9.84 | 4,596,900 |
| Jan 29, 2024 | 9.80 | 10.78 | 9.52 | 10.76 | 10.76 | 3,503,100 |
| Jan 26, 2024 | 10.23 | 10.68 | 9.70 | 9.78 | 9.78 | 6,059,800 |
| Jan 25, 2024 | 10.47 | 10.64 | 10.16 | 10.23 | 10.23 | 3,117,000 |
| Jan 24, 2024 | 10.84 | 10.99 | 10.32 | 10.36 | 10.36 | 4,241,200 |
| Jan 23, 2024 | 10.71 | 10.85 | 10.32 | 10.64 | 10.64 | 4,220,000 |
| Jan 22, 2024 | 9.79 | 10.63 | 9.69 | 10.48 | 10.48 | 5,229,700 |
| Jan 19, 2024 | 9.99 | 9.99 | 9.26 | 9.63 | 9.63 | 5,603,000 |
| Jan 18, 2024 | 10.40 | 10.90 | 9.67 | 9.89 | 9.89 | 7,135,400 |
| Jan 17, 2024 | 10.40 | 10.55 | 10.06 | 10.26 | 10.26 | 5,686,300 |
| Jan 16, 2024 | 10.93 | 10.99 | 10.00 | 10.76 | 10.76 | 6,728,300 |
| Jan 12, 2024 | 11.44 | 11.99 | 11.01 | 11.16 | 11.16 | 5,658,100 |
| Jan 11, 2024 | 12.22 | 12.23 | 10.51 | 11.25 | 11.25 | 14,092,400 |
| Jan 10, 2024 | 13.52 | 13.64 | 12.38 | 12.49 | 12.49 | 9,798,600 |
| Jan 9, 2024 | 12.46 | 14.18 | 12.44 | 13.40 | 13.40 | 12,163,500 |
| Jan 8, 2024 | 12.07 | 12.72 | 11.61 | 12.61 | 12.61 | 8,970,800 |
| Jan 5, 2024 | 10.93 | 11.99 | 10.59 | 11.93 | 11.93 | 10,813,900 |
| Jan 4, 2024 | 9.68 | 11.51 | 9.60 | 11.11 | 11.11 | 7,873,100 |
| Jan 3, 2024 | 9.57 | 9.77 | 9.26 | 9.69 | 9.69 | 5,300,400 |
| Jan 2, 2024 | 9.68 | 10.06 | 9.49 | 9.87 | 9.87 | 4,146,100 |
| Dec 29, 2023 | 10.56 | 10.70 | 9.61 | 9.86 | 9.86 | 4,600,000 |
| Dec 28, 2023 | 10.64 | 10.86 | 10.32 | 10.61 | 10.61 | 3,908,200 |
| Dec 27, 2023 | 11.03 | 11.17 | 10.43 | 10.70 | 10.70 | 3,863,800 |
| Dec 26, 2023 | 10.58 | 10.94 | 10.36 | 10.79 | 10.79 | 4,186,900 |
| Dec 22, 2023 | 9.98 | 10.53 | 9.85 | 10.32 | 10.32 | 5,731,600 |
| Dec 21, 2023 | 9.81 | 10.10 | 9.60 | 9.84 | 9.84 | 4,231,000 |
| Dec 20, 2023 | 9.98 | 10.63 | 9.41 | 9.46 | 9.46 | 6,524,500 |
| Dec 19, 2023 | 9.68 | 10.09 | 9.40 | 10.04 | 10.04 | 4,939,300 |
| Dec 18, 2023 | 9.57 | 9.74 | 9.28 | 9.45 | 9.45 | 3,279,400 |
| Dec 15, 2023 | 9.60 | 9.90 | 9.40 | 9.70 | 9.70 | 6,318,600 |
| Dec 14, 2023 | 8.60 | 9.61 | 8.60 | 9.53 | 9.53 | 9,237,000 |
Related Tickers
CADL Candel Therapeutics, Inc.
6.75
-31.12%
MGX Metagenomi, Inc.
3.2400
-16.06%
QURE uniQure N.V.
15.40
+2.26%
CMRX Chimerix, Inc.
2.9500
+0.34%
IOVA Iovance Biotherapeutics, Inc.
7.83
-1.63%
CRSP CRISPR Therapeutics AG
43.78
-3.57%
IBRX ImmunityBio, Inc.
2.8700
-5.59%
VKTX Viking Therapeutics, Inc.
47.03
-1.75%
MRNA Moderna, Inc.
41.83
-2.31%
DNA Ginkgo Bioworks Holdings, Inc.
9.44
-8.62%