NasdaqCM - Delayed Quote • USD
Compare
At close: August 9 at 4:00 PM EDT
After hours: August 9 at 7:59 PM EDT
Historical Prices
Dividends Only
Stock Splits
Capital Gains
Daily
Weekly
Monthly
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 |
---|---|---|---|---|---|---|
Aug 9, 2024 | 25.31 | 27.14 | 21.60 | 21.85 | 21.85 | 4,203,900 |
Aug 8, 2024 | 28.75 | 30.66 | 23.52 | 26.02 | 26.02 | 6,950,500 |
Aug 7, 2024 | 29.00 | 30.49 | 25.83 | 30.20 | 30.20 | 5,044,900 |
Aug 6, 2024 | 37.01 | 38.21 | 26.80 | 30.49 | 30.49 | 8,640,500 |
Aug 5, 2024 | 26.00 | 42.20 | 25.74 | 35.08 | 35.08 | 13,974,100 |
Aug 2, 2024 | 23.00 | 29.50 | 20.50 | 29.11 | 29.11 | 8,086,700 |
Aug 1, 2024 | 23.95 | 23.95 | 21.02 | 23.49 | 23.49 | 4,338,100 |
Jul 31, 2024 | 17.75 | 23.45 | 17.75 | 22.22 | 22.22 | 7,051,100 |
Jul 30, 2024 | 18.53 | 19.80 | 17.47 | 17.57 | 17.57 | 4,540,700 |
Jul 29, 2024 | 15.07 | 18.15 | 14.42 | 18.02 | 18.02 | 5,730,900 |
Jul 26, 2024 | 12.94 | 14.94 | 12.86 | 14.92 | 14.92 | 3,659,400 |
Jul 25, 2024 | 11.82 | 12.85 | 11.61 | 12.75 | 12.75 | 1,558,500 |
Jul 24, 2024 | 11.99 | 12.35 | 11.59 | 11.71 | 11.71 | 1,683,300 |
Jul 23, 2024 | 12.75 | 13.29 | 11.98 | 12.05 | 12.05 | 2,363,700 |
Jul 22, 2024 | 10.43 | 13.79 | 10.42 | 12.83 | 12.83 | 10,715,200 |
Jul 19, 2024 | 10.26 | 10.68 | 9.98 | 10.08 | 10.08 | 2,371,800 |
Jul 18, 2024 | 9.58 | 10.73 | 9.47 | 10.18 | 10.18 | 5,117,500 |
Jul 17, 2024 | 9.85 | 10.60 | 8.85 | 9.57 | 9.57 | 16,090,600 |
Jul 16, 2024 | 12.40 | 13.87 | 12.06 | 13.53 | 13.53 | 2,536,200 |
Jul 15, 2024 | 11.65 | 12.36 | 11.61 | 12.33 | 12.33 | 1,864,400 |
Jul 12, 2024 | 11.18 | 12.05 | 11.13 | 11.51 | 11.51 | 1,669,800 |
Jul 11, 2024 | 11.38 | 12.39 | 10.94 | 10.99 | 10.99 | 2,650,200 |
Jul 10, 2024 | 11.80 | 12.24 | 11.06 | 11.16 | 11.16 | 1,878,900 |
Jul 9, 2024 | 9.88 | 12.37 | 9.80 | 11.55 | 11.55 | 5,251,100 |
Jul 8, 2024 | 10.20 | 10.54 | 9.59 | 9.84 | 9.84 | 2,479,500 |
Jul 5, 2024 | 10.83 | 11.13 | 10.00 | 10.22 | 10.22 | 2,698,700 |
Jul 3, 2024 | 11.74 | 11.93 | 10.58 | 10.77 | 10.77 | 2,289,300 |
Jul 2, 2024 | 11.94 | 12.66 | 11.35 | 11.79 | 11.79 | 2,838,600 |
Jul 1, 2024 | 10.64 | 13.13 | 10.00 | 12.14 | 12.14 | 10,655,100 |
Jun 28, 2024 | 18.95 | 19.06 | 8.79 | 12.35 | 12.35 | 17,899,500 |
Jun 27, 2024 | 18.60 | 19.05 | 18.36 | 18.95 | 18.95 | 604,200 |
Jun 26, 2024 | 19.25 | 19.38 | 18.42 | 18.56 | 18.56 | 655,100 |
Jun 25, 2024 | 19.80 | 19.80 | 19.27 | 19.29 | 19.29 | 520,300 |
Jun 24, 2024 | 20.02 | 20.50 | 19.55 | 19.80 | 19.80 | 884,900 |
Jun 21, 2024 | 19.82 | 20.25 | 19.68 | 20.02 | 20.02 | 1,130,000 |
Jun 20, 2024 | 19.48 | 20.06 | 19.22 | 19.98 | 19.98 | 467,900 |
Jun 18, 2024 | 19.72 | 19.74 | 19.21 | 19.51 | 19.51 | 504,500 |
Jun 17, 2024 | 19.72 | 20.11 | 19.37 | 19.88 | 19.88 | 436,000 |
Jun 14, 2024 | 19.80 | 20.92 | 19.57 | 19.72 | 19.72 | 688,200 |
Jun 13, 2024 | 19.44 | 19.94 | 18.87 | 19.89 | 19.89 | 464,100 |
Jun 12, 2024 | 19.34 | 19.75 | 18.84 | 19.07 | 19.07 | 562,900 |
Jun 11, 2024 | 19.00 | 19.30 | 18.67 | 18.81 | 18.81 | 784,300 |
Jun 10, 2024 | 19.72 | 19.72 | 18.91 | 19.13 | 19.13 | 754,600 |
Jun 7, 2024 | 19.73 | 19.94 | 19.42 | 19.63 | 19.63 | 775,700 |
Jun 6, 2024 | 20.84 | 20.84 | 19.78 | 19.94 | 19.94 | 881,800 |
Jun 5, 2024 | 21.17 | 21.35 | 20.50 | 20.68 | 20.68 | 702,200 |
Jun 4, 2024 | 21.79 | 22.10 | 20.63 | 21.04 | 21.04 | 1,198,100 |
Jun 3, 2024 | 21.99 | 22.45 | 21.47 | 22.00 | 22.00 | 367,800 |
May 31, 2024 | 22.74 | 22.90 | 21.55 | 22.03 | 22.03 | 598,900 |
May 30, 2024 | 21.54 | 22.56 | 21.38 | 22.45 | 22.45 | 426,500 |
May 29, 2024 | 21.19 | 21.70 | 21.16 | 21.28 | 21.28 | 353,600 |
May 28, 2024 | 21.86 | 22.00 | 21.15 | 21.67 | 21.67 | 384,600 |
May 24, 2024 | 21.57 | 22.80 | 21.44 | 21.72 | 21.72 | 637,800 |
May 23, 2024 | 22.22 | 22.23 | 21.41 | 21.80 | 21.80 | 376,200 |
May 22, 2024 | 22.16 | 22.35 | 21.52 | 22.12 | 22.12 | 327,400 |
May 21, 2024 | 22.21 | 22.47 | 21.89 | 22.27 | 22.27 | 311,100 |
May 20, 2024 | 23.15 | 23.59 | 22.04 | 22.10 | 22.10 | 649,100 |
May 17, 2024 | 22.12 | 23.39 | 21.36 | 23.12 | 23.12 | 774,600 |
May 16, 2024 | 23.00 | 23.11 | 21.47 | 21.56 | 21.56 | 643,700 |
May 15, 2024 | 23.50 | 24.12 | 22.82 | 23.01 | 23.01 | 867,800 |
May 14, 2024 | 21.50 | 23.46 | 21.48 | 23.33 | 23.33 | 1,799,000 |
May 13, 2024 | 20.50 | 21.55 | 20.26 | 20.62 | 20.62 | 592,900 |
May 10, 2024 | 21.09 | 21.12 | 20.04 | 20.23 | 20.23 | 608,600 |
May 9, 2024 | 21.66 | 21.80 | 20.95 | 21.11 | 21.11 | 549,500 |
May 8, 2024 | 21.71 | 23.73 | 21.13 | 21.57 | 21.57 | 1,189,900 |
May 7, 2024 | 21.63 | 21.91 | 19.93 | 21.83 | 21.83 | 1,199,100 |
May 6, 2024 | 22.06 | 22.11 | 21.46 | 21.52 | 21.52 | 841,300 |
May 3, 2024 | 22.15 | 22.36 | 21.99 | 22.05 | 22.05 | 1,147,900 |
May 2, 2024 | 22.20 | 22.25 | 21.89 | 22.06 | 22.06 | 1,051,100 |
May 1, 2024 | 22.11 | 22.26 | 21.91 | 22.14 | 22.14 | 954,900 |
Apr 30, 2024 | 22.02 | 22.40 | 22.01 | 22.15 | 22.15 | 812,800 |
Apr 29, 2024 | 22.33 | 22.50 | 21.95 | 22.30 | 22.30 | 853,900 |
Apr 26, 2024 | 22.00 | 22.46 | 21.69 | 22.34 | 22.34 | 1,080,600 |
Apr 25, 2024 | 20.58 | 21.88 | 20.43 | 21.73 | 21.73 | 911,700 |
Apr 24, 2024 | 20.68 | 20.84 | 20.17 | 20.74 | 20.74 | 481,000 |
Apr 23, 2024 | 20.65 | 21.21 | 20.35 | 20.55 | 20.55 | 499,200 |
Apr 22, 2024 | 19.80 | 20.84 | 19.74 | 20.50 | 20.50 | 768,600 |
Apr 19, 2024 | 21.01 | 21.20 | 19.47 | 19.64 | 19.64 | 1,318,400 |
Apr 18, 2024 | 21.23 | 21.94 | 20.78 | 21.19 | 21.19 | 966,500 |
Apr 17, 2024 | 21.03 | 21.59 | 20.76 | 21.27 | 21.27 | 635,700 |
Apr 16, 2024 | 19.97 | 21.74 | 19.43 | 21.03 | 21.03 | 1,246,500 |
Apr 15, 2024 | 22.78 | 22.93 | 19.61 | 20.01 | 20.01 | 2,105,900 |
Apr 12, 2024 | 26.00 | 26.45 | 22.50 | 22.75 | 22.75 | 1,876,200 |
Apr 11, 2024 | 24.61 | 26.68 | 24.30 | 26.11 | 26.11 | 1,831,300 |
Apr 10, 2024 | 24.41 | 25.36 | 24.06 | 24.51 | 24.51 | 1,003,400 |
Apr 9, 2024 | 24.00 | 25.59 | 23.06 | 25.40 | 25.40 | 1,856,100 |
Apr 8, 2024 | 21.33 | 24.12 | 21.19 | 23.57 | 23.57 | 1,294,800 |
Apr 5, 2024 | 20.75 | 21.44 | 20.43 | 21.31 | 21.31 | 552,500 |
Apr 4, 2024 | 20.88 | 20.99 | 20.22 | 20.48 | 20.48 | 739,300 |
Apr 3, 2024 | 19.72 | 20.62 | 19.55 | 20.58 | 20.58 | 613,100 |
Apr 2, 2024 | 19.90 | 20.03 | 19.46 | 19.71 | 19.71 | 626,200 |
Apr 1, 2024 | 20.26 | 20.89 | 19.90 | 20.29 | 20.29 | 435,600 |
Mar 28, 2024 | 20.26 | 20.68 | 20.02 | 20.29 | 20.29 | 470,300 |
Mar 27, 2024 | 19.71 | 20.48 | 19.62 | 20.42 | 20.42 | 377,300 |
Mar 26, 2024 | 19.89 | 20.13 | 19.51 | 19.71 | 19.71 | 380,200 |
Mar 25, 2024 | 20.49 | 20.90 | 19.67 | 19.70 | 19.70 | 562,500 |
Mar 22, 2024 | 21.05 | 21.05 | 19.80 | 19.81 | 19.81 | 637,600 |
Mar 21, 2024 | 22.01 | 22.15 | 21.16 | 21.18 | 21.18 | 358,300 |
Mar 20, 2024 | 21.83 | 22.36 | 21.42 | 21.97 | 21.97 | 411,500 |
Mar 19, 2024 | 21.15 | 22.24 | 21.15 | 21.99 | 21.99 | 573,100 |
Mar 18, 2024 | 21.26 | 21.58 | 21.01 | 21.28 | 21.28 | 456,400 |
Mar 15, 2024 | 20.38 | 21.31 | 20.38 | 21.29 | 21.29 | 610,600 |
Mar 14, 2024 | 20.65 | 22.42 | 20.06 | 20.69 | 20.69 | 1,034,100 |
Mar 13, 2024 | 20.67 | 21.05 | 20.37 | 20.65 | 20.65 | 588,400 |
Mar 12, 2024 | 18.30 | 20.93 | 18.30 | 20.81 | 20.81 | 1,608,500 |
Mar 11, 2024 | 18.62 | 19.19 | 18.18 | 18.44 | 18.44 | 1,074,000 |
Mar 8, 2024 | 19.57 | 19.85 | 18.61 | 18.78 | 18.78 | 1,232,900 |
Mar 7, 2024 | 20.00 | 20.08 | 19.13 | 19.25 | 19.25 | 836,800 |
Mar 6, 2024 | 21.40 | 21.65 | 19.84 | 19.84 | 19.84 | 1,137,100 |
Mar 5, 2024 | 22.40 | 22.50 | 21.41 | 21.41 | 21.41 | 729,700 |
Mar 4, 2024 | 23.03 | 23.19 | 22.20 | 22.51 | 22.51 | 634,600 |
Mar 1, 2024 | 23.00 | 23.28 | 22.81 | 23.00 | 23.00 | 381,100 |
Feb 29, 2024 | 23.26 | 23.78 | 22.61 | 22.98 | 22.98 | 501,900 |
Feb 28, 2024 | 23.10 | 25.38 | 22.88 | 22.93 | 22.93 | 953,100 |
Feb 27, 2024 | 22.10 | 23.12 | 21.92 | 23.00 | 23.00 | 563,700 |
Feb 26, 2024 | 21.75 | 22.42 | 21.67 | 21.92 | 21.92 | 371,300 |
Feb 23, 2024 | 22.16 | 22.31 | 21.80 | 21.93 | 21.93 | 436,000 |
Feb 22, 2024 | 22.26 | 22.78 | 22.06 | 22.51 | 22.51 | 369,500 |
Feb 21, 2024 | 22.41 | 22.64 | 21.88 | 22.15 | 22.15 | 463,700 |
Feb 20, 2024 | 23.41 | 23.52 | 22.25 | 22.47 | 22.47 | 597,700 |
Feb 16, 2024 | 24.59 | 24.59 | 23.73 | 23.75 | 23.75 | 363,800 |
Feb 15, 2024 | 24.14 | 24.87 | 23.93 | 24.57 | 24.57 | 358,700 |
Feb 14, 2024 | 24.25 | 24.42 | 23.79 | 24.10 | 24.10 | 310,600 |
Feb 13, 2024 | 24.46 | 24.60 | 23.55 | 23.81 | 23.81 | 598,400 |
Feb 12, 2024 | 24.83 | 25.29 | 24.62 | 24.91 | 24.91 | 481,800 |
Feb 9, 2024 | 25.34 | 25.74 | 24.85 | 25.06 | 25.06 | 386,000 |
Feb 8, 2024 | 25.38 | 26.19 | 24.85 | 25.25 | 25.25 | 571,600 |
Feb 7, 2024 | 23.50 | 25.52 | 23.35 | 25.40 | 25.40 | 1,205,200 |
Feb 6, 2024 | 22.82 | 23.69 | 22.66 | 23.66 | 23.66 | 325,600 |
Feb 5, 2024 | 23.53 | 23.53 | 22.75 | 22.91 | 22.91 | 403,700 |
Feb 2, 2024 | 23.40 | 23.89 | 22.89 | 23.79 | 23.79 | 570,200 |
Feb 1, 2024 | 24.27 | 24.27 | 23.42 | 23.84 | 23.84 | 349,400 |
Jan 31, 2024 | 24.67 | 25.25 | 23.58 | 23.95 | 23.95 | 673,300 |
Jan 30, 2024 | 24.92 | 24.92 | 24.41 | 24.65 | 24.65 | 256,500 |
Jan 29, 2024 | 24.21 | 24.91 | 23.86 | 24.91 | 24.91 | 322,000 |
Jan 26, 2024 | 24.49 | 24.94 | 23.99 | 24.23 | 24.23 | 474,300 |
Jan 25, 2024 | 25.02 | 25.73 | 24.40 | 24.58 | 24.58 | 596,700 |
Jan 24, 2024 | 26.32 | 27.18 | 24.67 | 24.96 | 24.96 | 1,161,500 |
Jan 23, 2024 | 26.28 | 26.58 | 25.82 | 26.02 | 26.02 | 470,600 |
Jan 22, 2024 | 26.28 | 26.88 | 25.71 | 26.30 | 26.30 | 760,600 |
Jan 19, 2024 | 25.90 | 26.47 | 25.24 | 26.39 | 26.39 | 709,500 |
Jan 18, 2024 | 25.37 | 26.36 | 24.66 | 25.92 | 25.92 | 816,400 |
Jan 17, 2024 | 25.40 | 25.89 | 24.62 | 25.35 | 25.35 | 634,600 |
Jan 16, 2024 | 26.16 | 27.37 | 25.27 | 25.74 | 25.74 | 1,257,500 |
Jan 12, 2024 | 26.26 | 26.82 | 25.23 | 26.24 | 26.24 | 1,068,800 |
Jan 11, 2024 | 24.28 | 26.75 | 23.96 | 26.41 | 26.41 | 1,828,700 |
Jan 10, 2024 | 23.91 | 24.35 | 23.58 | 24.28 | 24.28 | 561,300 |
Jan 9, 2024 | 24.23 | 24.48 | 23.62 | 23.99 | 23.99 | 1,134,800 |
Jan 8, 2024 | 23.62 | 24.74 | 23.43 | 24.28 | 24.28 | 1,032,200 |
Jan 5, 2024 | 23.38 | 24.45 | 23.12 | 23.77 | 23.77 | 923,600 |
Jan 4, 2024 | 23.32 | 23.64 | 22.65 | 23.43 | 23.43 | 772,200 |
Jan 3, 2024 | 22.25 | 23.98 | 21.75 | 23.72 | 23.72 | 1,207,600 |
Jan 2, 2024 | 22.27 | 23.09 | 22.25 | 22.42 | 22.42 | 585,600 |
Dec 29, 2023 | 22.99 | 23.26 | 22.08 | 22.51 | 22.51 | 804,700 |
Dec 28, 2023 | 22.55 | 23.20 | 22.37 | 22.78 | 22.78 | 801,400 |
Dec 27, 2023 | 23.52 | 23.80 | 22.34 | 22.51 | 22.51 | 1,111,500 |
Dec 26, 2023 | 24.17 | 24.65 | 23.33 | 23.36 | 23.36 | 1,134,900 |
Dec 22, 2023 | 24.94 | 26.27 | 23.54 | 23.94 | 23.94 | 1,735,700 |
Dec 21, 2023 | 25.85 | 25.85 | 23.74 | 24.89 | 24.89 | 3,098,400 |
Dec 20, 2023 | 27.93 | 29.42 | 27.34 | 27.76 | 27.76 | 2,210,400 |
Dec 19, 2023 | 29.57 | 30.13 | 28.00 | 28.11 | 28.11 | 1,786,300 |
Dec 18, 2023 | 29.48 | 29.68 | 28.37 | 29.26 | 29.26 | 1,231,200 |
Dec 15, 2023 | 30.30 | 31.39 | 29.51 | 29.51 | 29.51 | 1,739,300 |
Dec 14, 2023 | 29.30 | 30.65 | 28.27 | 30.11 | 30.11 | 1,528,400 |
Dec 13, 2023 | 28.85 | 29.39 | 27.70 | 29.04 | 29.04 | 2,138,000 |
Dec 12, 2023 | 27.00 | 32.10 | 26.62 | 29.35 | 29.35 | 5,288,400 |
Dec 11, 2023 | 24.60 | 28.05 | 24.29 | 27.70 | 27.70 | 2,805,600 |
Dec 8, 2023 | 21.00 | 24.84 | 20.90 | 24.39 | 24.39 | 2,309,600 |
Dec 7, 2023 | 21.79 | 22.00 | 20.75 | 20.78 | 20.78 | 555,600 |
Dec 6, 2023 | 21.42 | 22.20 | 21.05 | 21.71 | 21.71 | 583,500 |
Dec 5, 2023 | 22.21 | 22.41 | 21.27 | 21.30 | 21.30 | 591,600 |
Dec 4, 2023 | 20.75 | 22.23 | 20.66 | 22.14 | 22.14 | 868,400 |
Dec 1, 2023 | 20.93 | 21.30 | 20.67 | 20.80 | 20.80 | 590,200 |
Nov 30, 2023 | 20.74 | 21.35 | 20.62 | 20.83 | 20.83 | 641,100 |
Nov 29, 2023 | 20.66 | 21.18 | 20.50 | 20.54 | 20.54 | 440,800 |
Nov 28, 2023 | 20.92 | 21.02 | 20.22 | 20.75 | 20.75 | 653,400 |
Nov 27, 2023 | 21.30 | 21.35 | 20.52 | 21.20 | 21.20 | 658,100 |
Nov 24, 2023 | 21.13 | 21.60 | 20.90 | 21.35 | 21.35 | 255,200 |
Nov 22, 2023 | 22.79 | 22.79 | 20.93 | 21.28 | 21.28 | 741,100 |
Nov 21, 2023 | 22.50 | 22.65 | 21.63 | 22.31 | 22.31 | 500,800 |
Nov 20, 2023 | 22.52 | 23.79 | 22.27 | 22.85 | 22.85 | 870,900 |
Nov 17, 2023 | 21.95 | 22.60 | 21.80 | 22.50 | 22.50 | 1,024,800 |
Nov 16, 2023 | 21.81 | 22.09 | 20.75 | 21.90 | 21.90 | 575,400 |
Nov 15, 2023 | 22.35 | 23.03 | 21.76 | 21.82 | 21.82 | 797,800 |
Nov 14, 2023 | 20.17 | 22.30 | 19.79 | 22.21 | 22.21 | 1,207,400 |
Nov 13, 2023 | 19.65 | 20.37 | 19.20 | 19.50 | 19.50 | 787,100 |
Nov 10, 2023 | 21.00 | 21.32 | 19.55 | 19.62 | 19.62 | 1,067,600 |
Nov 9, 2023 | 22.27 | 22.27 | 20.04 | 20.99 | 20.99 | 1,150,100 |
Nov 8, 2023 | 22.66 | 23.50 | 22.01 | 22.07 | 22.07 | 868,700 |
Nov 7, 2023 | 21.63 | 23.00 | 21.45 | 22.30 | 22.30 | 1,188,100 |
Nov 6, 2023 | 23.32 | 23.44 | 20.90 | 21.38 | 21.38 | 1,692,400 |
Nov 3, 2023 | 23.89 | 25.46 | 22.61 | 22.70 | 22.70 | 1,635,100 |
Nov 2, 2023 | 22.28 | 24.30 | 21.91 | 24.24 | 24.24 | 1,813,500 |
Nov 1, 2023 | 20.50 | 22.00 | 20.20 | 21.55 | 21.55 | 1,811,400 |
Oct 31, 2023 | 18.60 | 21.09 | 18.25 | 20.15 | 20.15 | 1,471,200 |
Oct 30, 2023 | 19.65 | 20.29 | 17.61 | 18.94 | 18.94 | 1,734,800 |
Oct 27, 2023 | 20.78 | 21.28 | 18.30 | 19.89 | 19.89 | 2,284,300 |
Oct 26, 2023 | 18.38 | 21.10 | 17.45 | 20.57 | 20.57 | 3,620,000 |
Oct 25, 2023 | 14.78 | 18.85 | 14.61 | 18.58 | 18.58 | 4,729,300 |
Oct 24, 2023 | 13.52 | 14.80 | 13.52 | 14.77 | 14.77 | 860,900 |
Oct 23, 2023 | 13.85 | 14.09 | 13.37 | 13.52 | 13.52 | 669,500 |
Oct 20, 2023 | 14.24 | 14.51 | 13.70 | 14.02 | 14.02 | 860,000 |
Oct 19, 2023 | 13.72 | 15.29 | 13.67 | 14.25 | 14.25 | 1,862,100 |
Oct 18, 2023 | 14.00 | 14.26 | 13.39 | 13.53 | 13.53 | 936,100 |
Oct 17, 2023 | 12.75 | 14.69 | 12.71 | 14.31 | 14.31 | 2,575,900 |
Oct 16, 2023 | 14.84 | 14.86 | 12.37 | 12.64 | 12.64 | 3,795,000 |
Oct 13, 2023 | 12.65 | 15.95 | 12.32 | 14.86 | 14.86 | 8,651,900 |
Oct 12, 2023 | 18.46 | 18.46 | 17.34 | 17.54 | 17.54 | 2,483,000 |
Oct 11, 2023 | 19.20 | 19.67 | 18.20 | 18.43 | 18.43 | 675,300 |
Oct 10, 2023 | 18.75 | 19.54 | 18.60 | 19.35 | 19.35 | 586,600 |
Oct 9, 2023 | 18.74 | 19.06 | 18.22 | 18.74 | 18.74 | 559,200 |
Oct 6, 2023 | 18.62 | 19.31 | 18.42 | 19.06 | 19.06 | 570,100 |
Oct 5, 2023 | 19.05 | 19.29 | 18.06 | 18.76 | 18.76 | 879,400 |
Oct 4, 2023 | 17.57 | 19.28 | 17.54 | 18.84 | 18.84 | 1,195,100 |
Oct 3, 2023 | 16.61 | 17.82 | 16.55 | 17.54 | 17.54 | 799,000 |
Oct 2, 2023 | 16.70 | 17.03 | 16.40 | 16.80 | 16.80 | 683,800 |
Sep 29, 2023 | 17.00 | 17.10 | 16.56 | 16.64 | 16.64 | 737,000 |
Sep 28, 2023 | 16.90 | 17.24 | 16.69 | 16.86 | 16.86 | 531,500 |
Sep 27, 2023 | 17.23 | 17.49 | 16.79 | 16.95 | 16.95 | 543,100 |
Sep 26, 2023 | 17.60 | 18.15 | 16.98 | 17.07 | 17.07 | 560,500 |
Sep 25, 2023 | 17.54 | 17.88 | 17.31 | 17.81 | 17.81 | 358,300 |
Sep 22, 2023 | 17.83 | 17.96 | 17.45 | 17.54 | 17.54 | 352,800 |
Sep 21, 2023 | 18.18 | 18.27 | 17.61 | 17.68 | 17.68 | 532,900 |
Sep 20, 2023 | 18.33 | 19.25 | 18.30 | 18.49 | 18.49 | 955,000 |
Sep 19, 2023 | 18.32 | 18.32 | 17.73 | 18.20 | 18.20 | 825,300 |
Sep 18, 2023 | 20.19 | 20.25 | 18.26 | 18.38 | 18.38 | 1,359,500 |
Sep 15, 2023 | 19.81 | 19.96 | 19.25 | 19.41 | 19.41 | 755,600 |
Sep 14, 2023 | 19.68 | 20.61 | 19.58 | 19.68 | 19.68 | 596,500 |
Sep 13, 2023 | 19.40 | 19.87 | 19.13 | 19.53 | 19.53 | 932,400 |
Sep 12, 2023 | 20.67 | 20.80 | 19.14 | 19.36 | 19.36 | 935,400 |
Sep 11, 2023 | 21.21 | 21.80 | 20.68 | 20.89 | 20.89 | 1,174,000 |
Sep 8, 2023 | 21.00 | 21.50 | 20.73 | 21.11 | 21.11 | 481,800 |
Sep 7, 2023 | 20.38 | 21.25 | 19.80 | 21.06 | 21.06 | 839,200 |
Sep 6, 2023 | 20.91 | 21.30 | 20.02 | 20.57 | 20.57 | 917,100 |
Sep 5, 2023 | 21.03 | 21.73 | 21.01 | 21.02 | 21.02 | 522,100 |
Sep 1, 2023 | 21.05 | 21.37 | 20.23 | 21.04 | 21.04 | 734,500 |
Aug 31, 2023 | 21.62 | 22.13 | 20.89 | 20.97 | 20.97 | 881,600 |
Aug 30, 2023 | 21.10 | 22.56 | 21.07 | 21.70 | 21.70 | 1,400,600 |
Aug 29, 2023 | 19.52 | 21.47 | 19.20 | 21.24 | 21.24 | 1,814,400 |
Aug 28, 2023 | 18.21 | 19.62 | 18.05 | 19.51 | 19.51 | 1,326,300 |
Aug 25, 2023 | 19.12 | 19.39 | 18.01 | 18.26 | 18.26 | 1,543,100 |
Aug 24, 2023 | 18.24 | 19.13 | 17.46 | 18.40 | 18.40 | 1,647,600 |
Aug 23, 2023 | 17.35 | 17.65 | 17.20 | 17.42 | 17.42 | 617,800 |
Aug 22, 2023 | 16.70 | 17.36 | 16.55 | 17.23 | 17.23 | 663,000 |
Aug 21, 2023 | 17.20 | 17.44 | 16.73 | 16.78 | 16.78 | 1,033,400 |
Aug 18, 2023 | 17.15 | 17.72 | 17.06 | 17.08 | 17.08 | 517,000 |
Aug 17, 2023 | 17.09 | 17.55 | 16.99 | 17.39 | 17.39 | 620,800 |
Aug 16, 2023 | 17.61 | 17.73 | 17.09 | 17.09 | 17.09 | 510,500 |
Aug 15, 2023 | 18.12 | 18.23 | 17.44 | 17.55 | 17.55 | 725,500 |
Aug 14, 2023 | 17.88 | 19.05 | 17.68 | 18.29 | 18.29 | 1,577,700 |
Aug 11, 2023 | 17.99 | 18.14 | 17.85 | 17.92 | 17.92 | 579,500 |
Aug 10, 2023 | 18.68 | 18.75 | 17.95 | 18.21 | 18.21 | 1,079,800 |
Related Tickers
NVAX Novavax, Inc.
IOVA Iovance Biotherapeutics, Inc.
9.92
+24.94%
TGTX TG Therapeutics, Inc.
19.92
-0.60%
VKTX Viking Therapeutics, Inc.
57.16
+2.49%
SGMO Sangamo Therapeutics, Inc.
1.0200
+11.35%
AVXL Anavex Life Sciences Corp.
6.31
-5.05%
GTHX G1 Therapeutics, Inc.
7.09
0.00%
VBIV VBI Vaccines Inc.
0.0653
0.00%
NVO Novo Nordisk A/S
133.47
+4.14%
CDT Conduit Pharmaceuticals Inc.
0.1900
+11.76%