At close: December 20 at 4:00:00 PM EST
After hours: December 20 at 4:36:38 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 20, 2024 | 23.40 | 24.69 | 20.61 | 24.28 | 24.28 | 4,288,100 |
| Dec 19, 2024 | 22.21 | 23.58 | 21.95 | 23.40 | 23.40 | 818,900 |
| Dec 18, 2024 | 22.13 | 23.46 | 22.09 | 22.40 | 22.40 | 402,200 |
| Dec 17, 2024 | 21.34 | 23.31 | 21.09 | 22.41 | 22.41 | 430,800 |
| Dec 16, 2024 | 21.95 | 22.93 | 21.12 | 21.69 | 21.69 | 333,200 |
| Dec 13, 2024 | 22.34 | 23.15 | 21.73 | 22.39 | 22.39 | 203,100 |
| Dec 12, 2024 | 24.99 | 24.99 | 22.53 | 22.57 | 22.57 | 188,100 |
| Dec 11, 2024 | 23.17 | 24.64 | 23.00 | 24.63 | 24.63 | 305,800 |
| Dec 10, 2024 | 22.37 | 23.83 | 21.36 | 23.01 | 23.01 | 388,200 |
| Dec 9, 2024 | 26.75 | 26.75 | 22.95 | 23.01 | 23.01 | 309,000 |
| Dec 6, 2024 | 24.90 | 25.89 | 24.79 | 25.75 | 25.75 | 283,600 |
| Dec 5, 2024 | 26.71 | 26.81 | 24.37 | 25.19 | 25.19 | 237,900 |
| Dec 4, 2024 | 25.54 | 27.47 | 25.18 | 26.06 | 26.06 | 403,300 |
| Dec 3, 2024 | 24.54 | 26.01 | 24.54 | 25.69 | 25.69 | 235,200 |
| Dec 2, 2024 | 25.35 | 25.81 | 24.50 | 24.76 | 24.76 | 144,300 |
| Nov 29, 2024 | 24.79 | 26.21 | 24.07 | 25.29 | 25.29 | 119,500 |
| Nov 27, 2024 | 24.36 | 24.94 | 23.35 | 24.78 | 24.78 | 170,200 |
| Nov 26, 2024 | 23.01 | 24.99 | 23.00 | 24.28 | 24.28 | 99,700 |
| Nov 25, 2024 | 22.02 | 23.49 | 22.02 | 23.25 | 23.25 | 180,000 |
| Nov 22, 2024 | 21.60 | 22.16 | 20.68 | 22.00 | 22.00 | 152,500 |
| Nov 21, 2024 | 22.76 | 23.30 | 21.67 | 21.79 | 21.79 | 153,700 |
| Nov 20, 2024 | 24.69 | 25.32 | 21.88 | 22.50 | 22.50 | 230,600 |
| Nov 19, 2024 | 23.01 | 24.88 | 22.88 | 24.20 | 24.20 | 198,400 |
| Nov 18, 2024 | 22.37 | 24.09 | 22.37 | 23.55 | 23.55 | 66,800 |
| Nov 15, 2024 | 22.50 | 23.00 | 21.45 | 22.53 | 22.53 | 134,000 |
| Nov 14, 2024 | 23.09 | 23.78 | 22.15 | 22.38 | 22.38 | 58,100 |
| Nov 13, 2024 | 23.92 | 24.65 | 23.19 | 23.21 | 23.21 | 105,000 |
| Nov 12, 2024 | 25.06 | 25.99 | 23.05 | 23.58 | 23.58 | 221,300 |
| Nov 11, 2024 | 25.82 | 26.00 | 24.85 | 25.46 | 25.46 | 125,000 |
| Nov 8, 2024 | 25.97 | 26.20 | 25.07 | 25.91 | 25.91 | 119,300 |
| Nov 7, 2024 | 25.70 | 26.34 | 25.28 | 26.00 | 26.00 | 166,700 |
| Nov 6, 2024 | 23.44 | 26.00 | 22.75 | 25.62 | 25.62 | 330,100 |
| Nov 5, 2024 | 24.49 | 24.50 | 22.41 | 22.95 | 22.95 | 145,900 |
| Nov 4, 2024 | 22.19 | 24.46 | 21.48 | 23.77 | 23.77 | 120,500 |
| Nov 1, 2024 | 22.88 | 24.50 | 21.54 | 21.79 | 21.79 | 320,000 |
| Oct 31, 2024 | 21.68 | 23.77 | 20.40 | 22.88 | 22.88 | 347,600 |
| Oct 30, 2024 | 19.53 | 20.80 | 18.62 | 20.37 | 20.37 | 255,100 |
| Oct 29, 2024 | 20.72 | 20.88 | 19.56 | 20.02 | 20.02 | 252,400 |
| Oct 28, 2024 | 21.50 | 21.75 | 19.77 | 20.75 | 20.75 | 431,700 |
| Oct 25, 2024 | 23.50 | 25.62 | 20.90 | 21.40 | 21.40 | 3,255,000 |
Related Tickers
MBX MBX Biosciences, Inc.
20.36
+0.44%
BCAX Bicara Therapeutics Inc.
17.59
+5.96%
UPB Upstream Bio, Inc.
16.21
-2.41%
IZTC Invizyne Technologies, Inc.
18.57
-1.49%
APGE Apogee Therapeutics, Inc.
47.71
+1.47%
CGON CG Oncology, Inc.
28.67
+2.32%
ZBIO Zenas BioPharma, Inc.
10.01
+2.56%
CAMP CAMP4 THERAPEUTICS CORPORATION
5.20
-2.62%
IDYA IDEAYA Biosciences, Inc.
25.61
+3.31%
CTNM Contineum Therapeutics, Inc.
13.50
+1.12%