Unlock stock picks and a broker-level newsfeed that powers Wall Street.
4.3700
-0.0200
(-0.46%)
At close: April 1 at 4:00:01 PM EDT
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 1, 2025 | 4.3800 | 4.5200 | 4.3000 | 4.3700 | 4.3700 | 796,700 |
| Mar 31, 2025 | 4.3200 | 4.4750 | 4.2000 | 4.3900 | 4.3900 | 724,700 |
| Mar 28, 2025 | 4.6200 | 4.6500 | 4.3700 | 4.4300 | 4.4300 | 1,008,800 |
| Mar 27, 2025 | 4.4500 | 4.8000 | 4.4100 | 4.6200 | 4.6200 | 2,684,300 |
| Mar 26, 2025 | 4.5200 | 4.5300 | 4.3200 | 4.4100 | 4.4100 | 772,100 |
| Mar 25, 2025 | 4.6000 | 4.6300 | 4.4300 | 4.5200 | 4.5200 | 668,800 |
| Mar 24, 2025 | 4.5700 | 4.6450 | 4.5050 | 4.5700 | 4.5700 | 858,800 |
| Mar 21, 2025 | 4.5000 | 4.5680 | 4.3900 | 4.4600 | 4.4600 | 1,082,100 |
| Mar 20, 2025 | 4.3500 | 5.0200 | 4.3300 | 4.5700 | 4.5700 | 3,413,300 |
| Mar 19, 2025 | 4.3300 | 4.4300 | 4.3000 | 4.3400 | 4.3400 | 612,700 |
| Mar 18, 2025 | 4.4600 | 4.5000 | 4.3050 | 4.3200 | 4.3200 | 911,800 |
| Mar 17, 2025 | 4.3300 | 4.5600 | 4.2800 | 4.3900 | 4.3900 | 1,167,600 |
| Mar 14, 2025 | 4.3800 | 4.4600 | 4.3300 | 4.4100 | 4.4100 | 497,800 |
| Mar 13, 2025 | 4.4000 | 4.4700 | 4.2700 | 4.3000 | 4.3000 | 520,000 |
| Mar 12, 2025 | 4.4500 | 4.6300 | 4.3400 | 4.4000 | 4.4000 | 735,300 |
| Mar 11, 2025 | 4.4050 | 4.4700 | 4.2900 | 4.3300 | 4.3300 | 796,400 |
| Mar 10, 2025 | 4.6420 | 4.6850 | 4.3510 | 4.4200 | 4.4200 | 1,110,100 |
| Mar 7, 2025 | 4.8500 | 4.8900 | 4.6700 | 4.7600 | 4.7600 | 1,005,400 |
| Mar 6, 2025 | 4.8800 | 5.0250 | 4.8400 | 4.8700 | 4.8700 | 906,700 |
| Mar 5, 2025 | 4.8000 | 5.1200 | 4.6600 | 5.0300 | 5.0300 | 2,259,300 |
| Mar 4, 2025 | 4.7100 | 4.8900 | 4.6400 | 4.7800 | 4.7800 | 1,219,300 |
| Mar 3, 2025 | 5.1500 | 5.2900 | 4.7950 | 4.8500 | 4.8500 | 1,524,600 |
| Feb 28, 2025 | 5.1100 | 5.2000 | 4.9650 | 5.1000 | 5.1000 | 1,123,400 |
| Feb 27, 2025 | 5.5600 | 5.5600 | 5.1200 | 5.1400 | 5.1400 | 1,821,000 |
| Feb 26, 2025 | 5.4100 | 5.5800 | 5.2100 | 5.5350 | 5.5350 | 1,578,900 |
| Feb 25, 2025 | 5.6100 | 5.6500 | 5.2800 | 5.3500 | 5.3500 | 1,362,000 |
| Feb 24, 2025 | 5.9000 | 5.9090 | 5.5100 | 5.6100 | 5.6100 | 1,524,800 |
| Feb 21, 2025 | 5.9800 | 6.2800 | 5.7800 | 5.8900 | 5.8900 | 2,846,500 |
| Feb 20, 2025 | 5.7900 | 5.9000 | 5.6700 | 5.8600 | 5.8600 | 1,548,000 |
| Feb 19, 2025 | 5.9600 | 6.0900 | 5.7130 | 5.7900 | 5.7900 | 2,068,200 |
| Feb 18, 2025 | 6.3300 | 6.4000 | 5.9500 | 6.0400 | 6.0400 | 2,125,500 |
| Feb 14, 2025 | 6.7000 | 6.7660 | 6.1700 | 6.3100 | 6.3100 | 3,116,400 |
| Feb 13, 2025 | 6.4100 | 6.8300 | 6.3800 | 6.6200 | 6.6200 | 3,031,600 |
| Feb 12, 2025 | 6.3200 | 6.5300 | 6.2000 | 6.3300 | 6.3300 | 2,197,000 |
| Feb 11, 2025 | 6.4500 | 6.8000 | 6.4000 | 6.4200 | 6.4200 | 4,536,100 |
| Feb 10, 2025 | 6.0500 | 6.9100 | 5.8600 | 6.6100 | 6.6100 | 7,361,800 |
| Feb 7, 2025 | 6.0200 | 6.4700 | 5.8200 | 6.0300 | 6.0300 | 8,775,600 |
| Feb 6, 2025 | 5.2800 | 6.6500 | 5.2600 | 6.2500 | 6.2500 | 21,168,600 |
| Feb 5, 2025 | 4.6700 | 5.6900 | 4.5700 | 5.3700 | 5.3700 | 69,578,700 |
| Feb 4, 2025 | 3.5000 | 3.7070 | 3.4400 | 3.6800 | 3.6800 | 1,075,200 |
| Feb 3, 2025 | 3.5500 | 3.5600 | 3.4220 | 3.4600 | 3.4600 | 1,140,600 |
| Jan 31, 2025 | 3.8200 | 3.8600 | 3.6400 | 3.6500 | 3.6500 | 611,300 |
| Jan 30, 2025 | 3.7200 | 3.8760 | 3.6950 | 3.8200 | 3.8200 | 871,600 |
| Jan 29, 2025 | 3.7300 | 3.7800 | 3.6400 | 3.7000 | 3.7000 | 849,200 |
| Jan 28, 2025 | 3.7200 | 3.8000 | 3.6700 | 3.7500 | 3.7500 | 470,100 |
| Jan 27, 2025 | 3.8500 | 3.8900 | 3.6900 | 3.7200 | 3.7200 | 646,700 |
| Jan 24, 2025 | 3.8700 | 3.9500 | 3.8220 | 3.8700 | 3.8700 | 507,500 |
| Jan 23, 2025 | 3.8500 | 3.8780 | 3.8100 | 3.8700 | 3.8700 | 472,300 |
| Jan 22, 2025 | 3.9000 | 3.9300 | 3.8300 | 3.8600 | 3.8600 | 644,300 |
| Jan 21, 2025 | 3.8600 | 3.9000 | 3.8000 | 3.9000 | 3.9000 | 677,600 |
| Jan 17, 2025 | 4.0000 | 4.0400 | 3.8400 | 3.8500 | 3.8500 | 778,100 |
| Jan 16, 2025 | 3.9700 | 4.0100 | 3.9000 | 3.9600 | 3.9600 | 664,300 |
| Jan 15, 2025 | 4.0300 | 4.0800 | 3.9200 | 3.9700 | 3.9700 | 410,300 |
| Jan 14, 2025 | 4.0600 | 4.1100 | 3.9100 | 3.9600 | 3.9600 | 773,000 |
| Jan 13, 2025 | 4.2200 | 4.2200 | 3.9120 | 4.0300 | 4.0300 | 859,000 |
| Jan 10, 2025 | 4.3400 | 4.3400 | 4.1000 | 4.1300 | 4.1300 | 781,600 |
| Jan 8, 2025 | 4.6100 | 4.6130 | 4.3300 | 4.4200 | 4.4200 | 634,800 |
| Jan 7, 2025 | 4.6900 | 4.7900 | 4.6200 | 4.6600 | 4.6600 | 619,700 |
| Jan 6, 2025 | 4.7200 | 4.8480 | 4.6300 | 4.6600 | 4.6600 | 1,051,400 |
| Jan 3, 2025 | 4.5300 | 4.7100 | 4.4700 | 4.7000 | 4.7000 | 799,500 |
| Jan 2, 2025 | 4.2800 | 4.6970 | 4.2700 | 4.5000 | 4.5000 | 1,275,300 |
| Dec 31, 2024 | 4.2000 | 4.2880 | 4.0640 | 4.2500 | 4.2500 | 1,176,300 |
| Dec 30, 2024 | 4.2500 | 4.2700 | 4.1100 | 4.2000 | 4.2000 | 587,100 |
| Dec 27, 2024 | 4.3100 | 4.3900 | 4.2000 | 4.3000 | 4.3000 | 588,800 |
| Dec 26, 2024 | 4.2400 | 4.3700 | 4.2200 | 4.3400 | 4.3400 | 576,700 |
| Dec 24, 2024 | 4.3000 | 4.3800 | 4.2500 | 4.2700 | 4.2700 | 419,300 |
| Dec 23, 2024 | 4.3300 | 4.4150 | 4.1850 | 4.2900 | 4.2900 | 790,000 |
| Dec 20, 2024 | 4.0700 | 4.3350 | 4.0100 | 4.2700 | 4.2700 | 666,700 |
| Dec 19, 2024 | 4.2800 | 4.3570 | 4.0800 | 4.1000 | 4.1000 | 666,700 |
| Dec 18, 2024 | 4.4700 | 4.5300 | 4.2100 | 4.2400 | 4.2400 | 670,000 |
| Dec 17, 2024 | 4.2600 | 4.5000 | 4.2500 | 4.4700 | 4.4700 | 581,200 |
| Dec 16, 2024 | 4.2800 | 4.3900 | 4.2200 | 4.2900 | 4.2900 | 554,600 |
| Dec 13, 2024 | 4.3000 | 4.3500 | 4.1720 | 4.3100 | 4.3100 | 520,400 |
| Dec 12, 2024 | 4.2600 | 4.3870 | 4.2450 | 4.2700 | 4.2700 | 447,500 |
| Dec 11, 2024 | 4.4400 | 4.4500 | 4.2500 | 4.3400 | 4.3400 | 630,200 |
| Dec 10, 2024 | 4.5100 | 4.5100 | 4.3600 | 4.3700 | 4.3700 | 506,600 |
| Dec 9, 2024 | 4.5100 | 4.7450 | 4.4800 | 4.5000 | 4.5000 | 1,076,200 |
| Dec 6, 2024 | 4.3900 | 4.5200 | 4.3800 | 4.4900 | 4.4900 | 536,800 |
| Dec 5, 2024 | 4.3500 | 4.4800 | 4.3200 | 4.3600 | 4.3600 | 713,000 |
| Dec 4, 2024 | 4.3800 | 4.4100 | 4.2900 | 4.3500 | 4.3500 | 641,400 |
| Dec 3, 2024 | 4.5900 | 4.6310 | 4.3900 | 4.4100 | 4.4100 | 927,300 |
| Dec 2, 2024 | 4.5900 | 4.6400 | 4.5100 | 4.6300 | 4.6300 | 584,300 |
| Nov 29, 2024 | 4.5700 | 4.6100 | 4.5200 | 4.5500 | 4.5500 | 238,500 |
| Nov 27, 2024 | 4.4800 | 4.6000 | 4.4600 | 4.5400 | 4.5400 | 607,300 |
| Nov 26, 2024 | 4.5800 | 4.5900 | 4.3900 | 4.4100 | 4.4100 | 1,532,400 |
| Nov 25, 2024 | 4.3800 | 4.6900 | 4.3700 | 4.5700 | 4.5700 | 880,200 |
| Nov 22, 2024 | 4.3000 | 4.4500 | 4.2850 | 4.3400 | 4.3400 | 899,300 |
| Nov 21, 2024 | 4.2600 | 4.4100 | 4.1950 | 4.3000 | 4.3000 | 1,039,100 |
| Nov 20, 2024 | 4.2000 | 4.2700 | 4.1100 | 4.2400 | 4.2400 | 701,300 |
| Nov 19, 2024 | 4.2500 | 4.2500 | 4.1600 | 4.1800 | 4.1800 | 669,500 |
| Nov 18, 2024 | 4.2000 | 4.3000 | 4.1700 | 4.2300 | 4.2300 | 763,100 |
| Nov 15, 2024 | 4.3500 | 4.3800 | 4.1600 | 4.2000 | 4.2000 | 1,056,300 |
| Nov 14, 2024 | 4.5000 | 4.5300 | 4.3400 | 4.3400 | 4.3400 | 1,021,400 |
| Nov 13, 2024 | 4.7500 | 4.7500 | 4.3910 | 4.5400 | 4.5400 | 1,811,200 |
| Nov 12, 2024 | 4.8200 | 5.0100 | 4.6200 | 4.7300 | 4.7300 | 1,917,300 |
| Nov 11, 2024 | 4.8100 | 4.8750 | 4.6350 | 4.7800 | 4.7800 | 1,058,500 |
| Nov 8, 2024 | 5.0800 | 5.0800 | 4.7100 | 4.8200 | 4.8200 | 1,896,800 |
| Nov 7, 2024 | 5.0900 | 5.2400 | 5.0500 | 5.0900 | 5.0900 | 1,428,000 |
| Nov 6, 2024 | 5.5200 | 5.7260 | 4.6900 | 5.1200 | 5.1200 | 4,339,700 |
| Nov 5, 2024 | 6.0400 | 6.1500 | 5.8100 | 6.1100 | 6.1100 | 1,381,400 |
| Nov 4, 2024 | 5.6200 | 6.0750 | 5.6200 | 5.9800 | 5.9800 | 1,525,900 |
| Nov 1, 2024 | 5.4500 | 5.6700 | 5.4500 | 5.5400 | 5.5400 | 561,400 |
| Oct 31, 2024 | 5.6400 | 5.6700 | 5.4200 | 5.4200 | 5.4200 | 677,300 |
| Oct 30, 2024 | 5.9200 | 5.9600 | 5.6550 | 5.6800 | 5.6800 | 715,900 |
| Oct 29, 2024 | 5.9300 | 6.2900 | 5.8200 | 5.9000 | 5.9000 | 1,346,300 |
| Oct 28, 2024 | 5.9700 | 6.0900 | 5.8500 | 5.9500 | 5.9500 | 852,700 |
| Oct 25, 2024 | 5.7300 | 6.1570 | 5.6700 | 5.9300 | 5.9300 | 1,407,900 |
| Oct 24, 2024 | 5.9700 | 6.1200 | 5.6500 | 5.6700 | 5.6700 | 1,135,100 |
| Oct 23, 2024 | 6.0100 | 6.3200 | 5.7900 | 5.9100 | 5.9100 | 2,100,600 |
| Oct 22, 2024 | 5.5000 | 6.2300 | 5.4700 | 6.1000 | 6.1000 | 2,226,700 |
| Oct 21, 2024 | 5.5800 | 5.6000 | 5.4450 | 5.5100 | 5.5100 | 546,900 |
| Oct 18, 2024 | 5.5600 | 5.6600 | 5.5300 | 5.5900 | 5.5900 | 745,500 |
| Oct 17, 2024 | 5.5500 | 5.5500 | 5.4600 | 5.5000 | 5.5000 | 464,800 |
| Oct 16, 2024 | 5.5000 | 5.5750 | 5.4800 | 5.5500 | 5.5500 | 497,900 |
| Oct 15, 2024 | 5.5500 | 5.5850 | 5.4650 | 5.4900 | 5.4900 | 437,300 |
| Oct 14, 2024 | 5.5000 | 5.6350 | 5.3800 | 5.6200 | 5.6200 | 493,400 |
| Oct 11, 2024 | 5.3300 | 5.5400 | 5.2980 | 5.4700 | 5.4700 | 581,900 |
| Oct 10, 2024 | 5.3000 | 5.3370 | 5.1400 | 5.3300 | 5.3300 | 684,200 |
| Oct 9, 2024 | 5.3900 | 5.4200 | 5.2900 | 5.3200 | 5.3200 | 432,000 |
| Oct 8, 2024 | 5.4300 | 5.4700 | 5.3050 | 5.4000 | 5.4000 | 774,900 |
| Oct 7, 2024 | 5.5000 | 5.5800 | 5.3300 | 5.3500 | 5.3500 | 747,100 |
| Oct 4, 2024 | 5.5500 | 5.6400 | 5.4500 | 5.5000 | 5.5000 | 606,500 |
| Oct 3, 2024 | 5.3500 | 5.5500 | 5.3500 | 5.4900 | 5.4900 | 602,700 |
| Oct 2, 2024 | 5.4000 | 5.4200 | 5.2100 | 5.3700 | 5.3700 | 751,200 |
| Oct 1, 2024 | 5.8800 | 5.8800 | 5.3900 | 5.4000 | 5.4000 | 1,536,500 |
| Sep 30, 2024 | 5.8400 | 6.2300 | 5.7600 | 5.8800 | 5.8800 | 1,384,100 |
| Sep 27, 2024 | 5.8600 | 5.9500 | 5.7900 | 5.8400 | 5.8400 | 543,000 |
| Sep 26, 2024 | 5.6300 | 5.8500 | 5.6300 | 5.7500 | 5.7500 | 613,700 |
| Sep 25, 2024 | 5.7600 | 5.7600 | 5.5700 | 5.5900 | 5.5900 | 489,400 |
| Sep 24, 2024 | 5.6200 | 5.9000 | 5.6200 | 5.7400 | 5.7400 | 514,500 |
| Sep 23, 2024 | 5.6900 | 5.7500 | 5.5800 | 5.6100 | 5.6100 | 523,200 |
| Sep 20, 2024 | 5.7700 | 5.8090 | 5.6350 | 5.7200 | 5.7200 | 568,700 |
| Sep 19, 2024 | 5.9700 | 6.0600 | 5.6910 | 5.7700 | 5.7700 | 689,100 |
| Sep 18, 2024 | 5.9100 | 6.0900 | 5.7720 | 5.8500 | 5.8500 | 703,500 |
| Sep 17, 2024 | 5.9700 | 6.1300 | 5.9150 | 5.9600 | 5.9600 | 996,300 |
| Sep 16, 2024 | 5.8000 | 5.9650 | 5.7170 | 5.9000 | 5.9000 | 660,200 |
| Sep 13, 2024 | 5.6500 | 5.8100 | 5.6400 | 5.8000 | 5.8000 | 535,500 |
| Sep 12, 2024 | 5.6100 | 5.6900 | 5.5700 | 5.6500 | 5.6500 | 366,600 |
| Sep 11, 2024 | 5.7300 | 5.7300 | 5.4750 | 5.6100 | 5.6100 | 591,600 |
| Sep 10, 2024 | 5.7700 | 5.7700 | 5.5500 | 5.6700 | 5.6700 | 573,400 |
| Sep 9, 2024 | 5.5700 | 5.8700 | 5.5500 | 5.7600 | 5.7600 | 1,276,500 |
| Sep 6, 2024 | 5.6500 | 5.6500 | 5.2750 | 5.4100 | 5.4100 | 994,900 |
| Sep 5, 2024 | 5.7300 | 5.8100 | 5.5800 | 5.6000 | 5.6000 | 616,900 |
| Sep 4, 2024 | 5.7600 | 5.9200 | 5.6400 | 5.6700 | 5.6700 | 1,043,000 |
| Sep 3, 2024 | 6.1200 | 6.2800 | 5.8000 | 5.8400 | 5.8400 | 1,399,900 |
| Aug 30, 2024 | 6.0100 | 6.1150 | 5.9600 | 6.0800 | 6.0800 | 661,300 |
| Aug 29, 2024 | 5.9500 | 6.1500 | 5.9250 | 6.0100 | 6.0100 | 1,060,000 |
| Aug 28, 2024 | 6.1800 | 6.1800 | 5.8800 | 5.9100 | 5.9100 | 1,107,200 |
| Aug 27, 2024 | 6.2600 | 6.3000 | 5.9200 | 6.1700 | 6.1700 | 1,308,400 |
| Aug 26, 2024 | 6.5100 | 6.6000 | 6.4000 | 6.4800 | 6.4800 | 699,400 |
| Aug 23, 2024 | 6.2100 | 6.6000 | 6.2100 | 6.5100 | 6.5100 | 898,100 |
| Aug 22, 2024 | 6.4200 | 6.4200 | 6.0850 | 6.1700 | 6.1700 | 1,077,700 |
| Aug 21, 2024 | 6.3200 | 6.4800 | 6.3150 | 6.3900 | 6.3900 | 838,400 |
| Aug 20, 2024 | 6.8000 | 6.8000 | 6.3200 | 6.3400 | 6.3400 | 1,447,500 |
| Aug 19, 2024 | 6.9700 | 7.0500 | 6.7300 | 6.8000 | 6.8000 | 1,267,700 |
| Aug 16, 2024 | 6.9900 | 7.0350 | 6.7700 | 6.9800 | 6.9800 | 1,547,500 |
| Aug 15, 2024 | 6.9500 | 7.2000 | 6.8900 | 6.9700 | 6.9700 | 2,277,500 |
| Aug 14, 2024 | 6.7300 | 6.9900 | 6.6300 | 6.8700 | 6.8700 | 1,962,000 |
| Aug 13, 2024 | 6.4500 | 6.7700 | 6.4200 | 6.6900 | 6.6900 | 1,623,700 |
| Aug 12, 2024 | 6.5000 | 6.7000 | 6.3400 | 6.4400 | 6.4400 | 1,369,700 |
| Aug 9, 2024 | 6.9000 | 6.9000 | 6.3300 | 6.4600 | 6.4600 | 2,144,000 |
| Aug 8, 2024 | 6.3500 | 7.1100 | 6.2500 | 7.0500 | 7.0500 | 2,922,100 |
| Aug 7, 2024 | 6.2300 | 6.8080 | 5.9500 | 6.2500 | 6.2500 | 4,917,000 |
| Aug 6, 2024 | 5.8100 | 5.9600 | 5.6900 | 5.8800 | 5.8800 | 1,057,700 |
| Aug 5, 2024 | 5.2300 | 5.6500 | 5.1000 | 5.5400 | 5.5400 | 1,152,500 |
| Aug 2, 2024 | 5.8700 | 5.9700 | 5.7800 | 5.9000 | 5.9000 | 1,139,000 |
| Aug 1, 2024 | 6.2300 | 6.2900 | 5.9800 | 6.0500 | 6.0500 | 1,736,200 |
| Jul 31, 2024 | 5.8900 | 6.2900 | 5.8100 | 6.1500 | 6.1500 | 2,032,300 |
| Jul 30, 2024 | 6.0800 | 6.2200 | 5.7510 | 5.8700 | 5.8700 | 2,888,700 |
| Jul 29, 2024 | 5.9000 | 6.2500 | 5.8900 | 5.9900 | 5.9900 | 1,617,000 |
| Jul 26, 2024 | 5.8400 | 5.9700 | 5.8100 | 5.9000 | 5.9000 | 665,400 |
| Jul 25, 2024 | 5.8400 | 5.9900 | 5.7500 | 5.7900 | 5.7900 | 844,700 |
| Jul 24, 2024 | 6.0800 | 6.0900 | 5.6900 | 5.7600 | 5.7600 | 1,189,500 |
| Jul 23, 2024 | 6.1420 | 6.3000 | 6.0700 | 6.1300 | 6.1300 | 1,840,100 |
| Jul 22, 2024 | 5.8900 | 6.2600 | 5.7530 | 6.2500 | 6.2500 | 2,711,600 |
| Jul 19, 2024 | 5.8200 | 5.8250 | 5.5900 | 5.7500 | 5.7500 | 708,100 |
| Jul 18, 2024 | 6.0100 | 6.2000 | 5.6800 | 5.7500 | 5.7500 | 1,847,300 |
| Jul 17, 2024 | 6.1500 | 6.5390 | 5.8700 | 5.9400 | 5.9400 | 2,653,400 |
| Jul 16, 2024 | 6.1300 | 6.2400 | 5.9900 | 6.2100 | 6.2100 | 1,736,300 |
| Jul 15, 2024 | 5.8500 | 6.3400 | 5.7000 | 6.0900 | 6.0900 | 2,015,900 |
| Jul 12, 2024 | 6.2100 | 6.2400 | 5.9300 | 6.0100 | 6.0100 | 1,662,800 |
| Jul 11, 2024 | 5.6400 | 6.1700 | 5.6300 | 6.1200 | 6.1200 | 1,824,800 |
| Jul 10, 2024 | 5.4200 | 5.8050 | 5.3080 | 5.6900 | 5.6900 | 2,016,000 |
| Jul 9, 2024 | 4.9300 | 5.3800 | 4.9000 | 5.3500 | 5.3500 | 1,779,900 |
| Jul 8, 2024 | 4.8300 | 5.0200 | 4.7600 | 4.9500 | 4.9500 | 1,044,700 |
| Jul 5, 2024 | 4.9000 | 4.9000 | 4.7900 | 4.8200 | 4.8200 | 480,800 |
| Jul 3, 2024 | 4.5000 | 4.9990 | 4.5000 | 4.9000 | 4.9000 | 1,130,100 |
| Jul 2, 2024 | 4.6400 | 4.6500 | 4.4600 | 4.5200 | 4.5200 | 870,900 |
| Jul 1, 2024 | 4.6500 | 4.7400 | 4.6150 | 4.6400 | 4.6400 | 477,800 |
| Jun 28, 2024 | 4.7400 | 4.7600 | 4.5700 | 4.6200 | 4.6200 | 774,200 |
| Jun 27, 2024 | 4.6400 | 4.8900 | 4.6200 | 4.7300 | 4.7300 | 1,099,800 |
| Jun 26, 2024 | 4.7500 | 4.8900 | 4.7000 | 4.7400 | 4.7400 | 1,256,300 |
| Jun 25, 2024 | 5.0900 | 5.0900 | 4.6900 | 4.7100 | 4.7100 | 1,364,800 |
| Jun 24, 2024 | 5.0700 | 5.2600 | 4.9900 | 5.0900 | 5.0900 | 1,416,000 |
| Jun 21, 2024 | 5.4500 | 5.5000 | 5.0800 | 5.0900 | 5.0900 | 1,930,400 |
| Jun 20, 2024 | 5.7700 | 5.8200 | 5.2120 | 5.5200 | 5.5200 | 2,064,000 |
| Jun 18, 2024 | 5.7100 | 5.7850 | 5.6550 | 5.7200 | 5.7200 | 686,800 |
| Jun 17, 2024 | 5.6200 | 5.8200 | 5.6200 | 5.7600 | 5.7600 | 594,700 |
| Jun 14, 2024 | 5.8200 | 5.8820 | 5.7050 | 5.7400 | 5.7400 | 794,500 |
| Jun 13, 2024 | 6.0700 | 6.0800 | 5.8550 | 5.9000 | 5.9000 | 634,100 |
| Jun 12, 2024 | 5.9500 | 6.1700 | 5.9300 | 6.0500 | 6.0500 | 1,346,400 |
| Jun 11, 2024 | 5.8500 | 5.9000 | 5.7300 | 5.9000 | 5.9000 | 787,200 |
| Jun 10, 2024 | 5.6100 | 5.9150 | 5.5400 | 5.8900 | 5.8900 | 1,166,000 |
| Jun 7, 2024 | 5.9500 | 6.0400 | 5.6800 | 5.6800 | 5.6800 | 1,265,000 |
| Jun 6, 2024 | 6.0500 | 6.0500 | 5.8500 | 6.0100 | 6.0100 | 923,500 |
| Jun 5, 2024 | 5.9500 | 6.1400 | 5.8730 | 6.0900 | 6.0900 | 1,063,300 |
| Jun 4, 2024 | 6.0000 | 6.0300 | 5.8200 | 5.8900 | 5.8900 | 1,047,900 |
| Jun 3, 2024 | 6.3000 | 6.3400 | 5.9300 | 6.0100 | 6.0100 | 1,707,300 |
| May 31, 2024 | 6.2500 | 6.2700 | 6.0200 | 6.1900 | 6.1900 | 1,183,700 |
| May 30, 2024 | 6.3200 | 6.6700 | 6.1300 | 6.1500 | 6.1500 | 2,160,900 |
| May 29, 2024 | 6.2800 | 6.3200 | 6.0600 | 6.1700 | 6.1700 | 1,462,200 |
| May 28, 2024 | 6.6700 | 6.7150 | 6.1400 | 6.3100 | 6.3100 | 1,938,400 |
| May 24, 2024 | 6.5000 | 6.7790 | 6.4000 | 6.6600 | 6.6600 | 1,639,300 |
| May 23, 2024 | 6.8600 | 6.8900 | 6.3200 | 6.4500 | 6.4500 | 2,266,600 |
| May 22, 2024 | 7.1600 | 7.2000 | 6.8000 | 6.8500 | 6.8500 | 2,260,100 |
| May 21, 2024 | 7.4100 | 7.5700 | 7.1250 | 7.1300 | 7.1300 | 2,088,500 |
| May 20, 2024 | 7.3800 | 7.6200 | 7.2200 | 7.4000 | 7.4000 | 2,210,900 |
| May 17, 2024 | 7.6100 | 7.6400 | 7.1800 | 7.3800 | 7.3800 | 4,823,900 |
| May 16, 2024 | 7.1700 | 8.1410 | 6.9900 | 7.6100 | 7.6100 | 12,224,800 |
| May 15, 2024 | 7.1000 | 7.2290 | 6.8200 | 7.1200 | 7.1200 | 2,420,100 |
| May 14, 2024 | 6.8900 | 7.4600 | 6.8500 | 7.0000 | 7.0000 | 5,467,900 |
| May 13, 2024 | 6.5000 | 6.9500 | 6.4550 | 6.6800 | 6.6800 | 2,942,800 |
| May 10, 2024 | 6.7600 | 6.9200 | 6.3200 | 6.4600 | 6.4600 | 3,092,300 |
| May 9, 2024 | 6.4800 | 6.9460 | 6.2810 | 6.8100 | 6.8100 | 4,907,400 |
| May 8, 2024 | 6.6500 | 6.6830 | 6.3300 | 6.4200 | 6.4200 | 2,743,000 |
| May 7, 2024 | 6.6100 | 6.9600 | 6.5810 | 6.6600 | 6.6600 | 2,930,600 |
| May 6, 2024 | 6.8800 | 7.0500 | 6.5800 | 6.6400 | 6.6400 | 4,649,800 |
| May 3, 2024 | 7.0400 | 7.3000 | 6.6400 | 6.7400 | 6.7400 | 6,194,800 |
| May 2, 2024 | 7.4000 | 7.9100 | 6.9100 | 6.9700 | 6.9700 | 7,551,900 |
| May 1, 2024 | 8.4900 | 8.6500 | 7.0800 | 7.3600 | 7.3600 | 16,202,200 |
| Apr 30, 2024 | 6.3200 | 9.3500 | 6.1750 | 9.2300 | 9.2300 | 39,348,800 |
| Apr 29, 2024 | 6.8000 | 7.0400 | 6.2400 | 6.3200 | 6.3200 | 5,425,600 |
| Apr 26, 2024 | 6.8900 | 7.5800 | 6.6720 | 6.7000 | 6.7000 | 10,137,500 |
| Apr 25, 2024 | 7.0000 | 7.1100 | 6.7100 | 6.7100 | 6.7100 | 4,294,400 |
| Apr 24, 2024 | 7.3000 | 7.4800 | 7.0400 | 7.2000 | 7.2000 | 5,794,600 |
| Apr 23, 2024 | 6.1700 | 7.5320 | 6.1500 | 7.4200 | 7.4200 | 9,407,100 |
| Apr 22, 2024 | 6.5400 | 6.6500 | 6.1500 | 6.2800 | 6.2800 | 3,937,400 |
| Apr 19, 2024 | 6.2800 | 6.7750 | 6.2800 | 6.4600 | 6.4600 | 6,166,400 |
| Apr 18, 2024 | 5.7000 | 6.6700 | 5.6700 | 6.5350 | 6.5350 | 8,950,000 |
| Apr 17, 2024 | 5.7700 | 6.1600 | 5.4400 | 5.7900 | 5.7900 | 6,303,000 |
| Apr 16, 2024 | 6.1100 | 6.1700 | 5.6400 | 5.9000 | 5.9000 | 6,647,400 |
| Apr 15, 2024 | 6.5600 | 6.8200 | 6.1800 | 6.2800 | 6.2800 | 6,947,100 |
| Apr 12, 2024 | 6.6900 | 7.3700 | 6.4600 | 6.6000 | 6.6000 | 11,731,300 |
| Apr 11, 2024 | 7.0300 | 7.4300 | 6.2600 | 6.8300 | 6.8300 | 10,960,000 |
| Apr 10, 2024 | 6.0000 | 7.4400 | 5.9400 | 6.7600 | 6.7600 | 16,405,400 |
| Apr 9, 2024 | 6.6100 | 6.9000 | 5.9900 | 6.3550 | 6.3550 | 10,561,600 |
| Apr 8, 2024 | 6.5900 | 7.4500 | 6.4300 | 7.0100 | 7.0100 | 16,369,300 |
| Apr 5, 2024 | 6.8100 | 7.6500 | 6.0600 | 6.6300 | 6.6300 | 24,855,100 |
| Apr 4, 2024 | 7.2800 | 8.8800 | 6.4600 | 7.0600 | 7.0600 | 63,412,600 |
| Apr 3, 2024 | 5.0600 | 7.3900 | 4.9500 | 7.2100 | 7.2100 | 42,139,400 |
| Apr 2, 2024 | 4.3100 | 5.4790 | 4.2600 | 5.0050 | 5.0050 | 14,436,300 |
Related Tickers
CGC Canopy Growth Corporation
1.0200
+12.09%
TLRY Tilray Brands, Inc.
0.6542
-0.50%
CRON Cronos Group Inc.
1.7900
-1.10%
CURLF Curaleaf Holdings, Inc.
0.9080
-0.22%
WEED.TO Canopy Growth Corporation
1.4600
+9.77%
OGI Organigram Global Inc.
1.0400
+2.97%
GTBIF Green Thumb Industries Inc.
5.74
-0.52%
TCNNF Trulieve Cannabis Corp.
3.7880
-1.10%
TLRY.TO Tilray Brands, Inc.
0.9300
-1.06%
CRLBF Cresco Labs Inc.
0.7020
+0.43%