Unlock stock picks and a broker-level newsfeed that powers Wall Street.
4.0000
-0.0700
(-1.72%)
At close: April 3 at 4:00:02 PM EDT
3.9500
-0.05
(-1.25%)
Pre-Market: 4:09:44 AM 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 3, 2025 | 3.9700 | 4.0950 | 3.8400 | 4.0000 | 4.0000 | 4,658,700 |
| Apr 2, 2025 | 4.0000 | 4.1850 | 3.9000 | 4.0700 | 4.0700 | 3,283,900 |
| Apr 1, 2025 | 4.3600 | 4.3800 | 4.0300 | 4.0800 | 4.0800 | 2,973,700 |
| Mar 31, 2025 | 4.3500 | 4.4200 | 4.2300 | 4.3300 | 4.3300 | 4,161,800 |
| Mar 28, 2025 | 4.5600 | 4.6700 | 4.3450 | 4.4900 | 4.4900 | 3,482,800 |
| Mar 27, 2025 | 4.5200 | 4.6750 | 4.4300 | 4.6100 | 4.6100 | 3,153,200 |
| Mar 26, 2025 | 4.4700 | 4.5800 | 4.3950 | 4.5200 | 4.5200 | 3,125,800 |
| Mar 25, 2025 | 4.4600 | 4.5750 | 4.3900 | 4.4800 | 4.4800 | 3,681,700 |
| Mar 24, 2025 | 4.5500 | 4.7000 | 4.4600 | 4.4800 | 4.4800 | 4,496,700 |
| Mar 21, 2025 | 4.1200 | 4.5300 | 4.0870 | 4.5300 | 4.5300 | 8,519,300 |
| Mar 20, 2025 | 4.3200 | 4.3600 | 4.0450 | 4.1000 | 4.1000 | 4,613,500 |
| Mar 19, 2025 | 4.3400 | 4.5000 | 4.3200 | 4.4000 | 4.4000 | 3,960,400 |
| Mar 18, 2025 | 4.1600 | 4.3400 | 4.1250 | 4.3200 | 4.3200 | 6,138,400 |
| Mar 17, 2025 | 4.0700 | 4.2250 | 3.9600 | 4.2000 | 4.2000 | 8,251,600 |
| Mar 14, 2025 | 4.0600 | 4.1800 | 3.8850 | 4.0500 | 4.0500 | 7,035,600 |
| Mar 13, 2025 | 3.9500 | 4.1550 | 3.9400 | 4.0000 | 4.0000 | 5,072,900 |
| Mar 12, 2025 | 3.8600 | 4.0300 | 3.8000 | 3.9400 | 3.9400 | 6,959,400 |
| Mar 11, 2025 | 3.5900 | 3.9100 | 3.5850 | 3.8500 | 3.8500 | 8,264,700 |
| Mar 10, 2025 | 3.4800 | 3.8200 | 3.4100 | 3.5700 | 3.5700 | 7,611,700 |
| Mar 7, 2025 | 3.5000 | 3.5700 | 3.2350 | 3.5100 | 3.5100 | 5,964,800 |
| Mar 6, 2025 | 3.4800 | 3.6800 | 3.4600 | 3.5300 | 3.5300 | 6,795,200 |
| Mar 5, 2025 | 3.1800 | 3.6050 | 3.1310 | 3.5400 | 3.5400 | 9,002,700 |
| Mar 4, 2025 | 2.9100 | 3.2550 | 2.8200 | 3.1700 | 3.1700 | 5,851,700 |
| Mar 3, 2025 | 3.1600 | 3.2000 | 2.9600 | 2.9800 | 2.9800 | 3,240,100 |
| Feb 28, 2025 | 3.2900 | 3.3900 | 2.9900 | 3.1200 | 3.1200 | 6,348,600 |
| Feb 27, 2025 | 3.4700 | 3.6800 | 3.3100 | 3.3500 | 3.3500 | 6,500,800 |
| Feb 26, 2025 | 3.2400 | 4.0800 | 3.1000 | 3.3600 | 3.3600 | 15,267,200 |
| Feb 25, 2025 | 3.6300 | 3.8300 | 3.6100 | 3.6300 | 3.6300 | 6,816,600 |
| Feb 24, 2025 | 3.5700 | 3.6900 | 3.4150 | 3.6400 | 3.6400 | 6,115,600 |
| Feb 21, 2025 | 3.6500 | 3.8100 | 3.5200 | 3.5200 | 3.5200 | 4,744,300 |
| Feb 20, 2025 | 3.5500 | 3.6900 | 3.5200 | 3.6200 | 3.6200 | 5,695,200 |
| Feb 19, 2025 | 3.4100 | 3.7300 | 3.4100 | 3.5700 | 3.5700 | 6,624,600 |
| Feb 18, 2025 | 3.4300 | 3.5050 | 3.3210 | 3.4400 | 3.4400 | 11,370,400 |
| Feb 14, 2025 | 3.5000 | 3.6100 | 3.4000 | 3.4200 | 3.4200 | 4,629,100 |
| Feb 13, 2025 | 3.5600 | 3.6800 | 3.4750 | 3.4800 | 3.4800 | 4,881,800 |
| Feb 12, 2025 | 3.3500 | 3.5900 | 3.2900 | 3.5700 | 3.5700 | 5,581,500 |
| Feb 11, 2025 | 3.2700 | 3.5500 | 3.2700 | 3.4300 | 3.4300 | 5,605,700 |
| Feb 10, 2025 | 3.3700 | 3.3750 | 3.1850 | 3.2900 | 3.2900 | 2,481,700 |
| Feb 7, 2025 | 3.3000 | 3.4500 | 3.2800 | 3.3300 | 3.3300 | 3,404,000 |
| Feb 6, 2025 | 3.5300 | 3.5500 | 3.2000 | 3.2800 | 3.2800 | 3,493,500 |
| Feb 5, 2025 | 3.5100 | 3.5500 | 3.3950 | 3.5000 | 3.5000 | 2,842,000 |
| Feb 4, 2025 | 3.3700 | 3.5100 | 3.3100 | 3.4800 | 3.4800 | 2,411,800 |
| Feb 3, 2025 | 3.2300 | 3.5200 | 3.2050 | 3.3900 | 3.3900 | 4,251,700 |
| Jan 31, 2025 | 3.5900 | 3.6150 | 3.2300 | 3.3400 | 3.3400 | 5,180,600 |
| Jan 30, 2025 | 3.4900 | 3.7600 | 3.4500 | 3.5900 | 3.5900 | 9,647,100 |
| Jan 29, 2025 | 3.4900 | 3.5750 | 3.3650 | 3.4300 | 3.4300 | 2,531,000 |
| Jan 28, 2025 | 3.3900 | 3.6100 | 3.3750 | 3.5100 | 3.5100 | 6,466,100 |
| Jan 27, 2025 | 3.5500 | 3.6500 | 3.2950 | 3.3900 | 3.3900 | 7,203,000 |
| Jan 24, 2025 | 3.7100 | 3.7500 | 3.5850 | 3.6100 | 3.6100 | 2,894,800 |
| Jan 23, 2025 | 3.5200 | 3.7100 | 3.3800 | 3.6900 | 3.6900 | 4,166,100 |
| Jan 22, 2025 | 3.4400 | 3.6500 | 3.3710 | 3.5500 | 3.5500 | 5,012,800 |
| Jan 21, 2025 | 3.1600 | 3.4350 | 3.1200 | 3.4100 | 3.4100 | 7,521,700 |
| Jan 17, 2025 | 2.9600 | 3.2900 | 2.9430 | 3.0900 | 3.0900 | 7,729,600 |
| Jan 16, 2025 | 2.8000 | 3.2150 | 2.7900 | 2.9600 | 2.9600 | 10,034,400 |
| Jan 15, 2025 | 2.8800 | 2.9400 | 2.7500 | 2.8200 | 2.8200 | 5,408,100 |
| Jan 14, 2025 | 2.8900 | 3.0450 | 2.7000 | 2.7500 | 2.7500 | 6,033,600 |
| Jan 13, 2025 | 2.4300 | 2.9000 | 2.3770 | 2.8800 | 2.8800 | 7,788,200 |
| Jan 10, 2025 | 2.2000 | 2.5900 | 2.1710 | 2.4300 | 2.4300 | 6,909,100 |
| Jan 8, 2025 | 2.1300 | 2.2600 | 2.0600 | 2.1900 | 2.1900 | 4,037,800 |
| Jan 7, 2025 | 2.0300 | 2.1700 | 2.0300 | 2.1500 | 2.1500 | 3,580,800 |
| Jan 6, 2025 | 2.1200 | 2.1800 | 2.0500 | 2.0600 | 2.0600 | 2,310,900 |
| Jan 3, 2025 | 1.9300 | 2.1200 | 1.9100 | 2.0900 | 2.0900 | 3,926,000 |
| Jan 2, 2025 | 1.9300 | 1.9950 | 1.9000 | 1.9200 | 1.9200 | 1,574,100 |
| Dec 31, 2024 | 1.9200 | 1.9700 | 1.8300 | 1.9000 | 1.9000 | 2,668,400 |
| Dec 30, 2024 | 1.9200 | 1.9600 | 1.8300 | 1.9100 | 1.9100 | 3,077,500 |
| Dec 27, 2024 | 1.9000 | 1.9300 | 1.8300 | 1.9000 | 1.9000 | 2,558,500 |
| Dec 26, 2024 | 1.8800 | 1.9380 | 1.8300 | 1.8900 | 1.8900 | 1,784,600 |
| Dec 24, 2024 | 1.8800 | 1.9200 | 1.8110 | 1.9100 | 1.9100 | 1,131,600 |
| Dec 23, 2024 | 1.9500 | 1.9600 | 1.8150 | 1.8500 | 1.8500 | 2,166,700 |
| Dec 20, 2024 | 1.8300 | 1.9900 | 1.8300 | 1.9700 | 1.9700 | 5,237,300 |
| Dec 19, 2024 | 1.9400 | 1.9690 | 1.8000 | 1.8800 | 1.8800 | 2,564,400 |
| Dec 18, 2024 | 2.0100 | 2.1500 | 1.9000 | 1.9500 | 1.9500 | 3,718,900 |
| Dec 17, 2024 | 2.2100 | 2.3250 | 1.9900 | 2.0000 | 2.0000 | 3,411,800 |
| Dec 16, 2024 | 2.2500 | 2.3300 | 2.1800 | 2.1900 | 2.1900 | 5,989,500 |
| Dec 13, 2024 | 2.2300 | 2.2800 | 2.1300 | 2.2400 | 2.2400 | 3,071,300 |
| Dec 12, 2024 | 2.0900 | 2.2400 | 2.0400 | 2.2200 | 2.2200 | 4,055,100 |
| Dec 11, 2024 | 2.0700 | 2.0800 | 1.9200 | 1.9900 | 1.9900 | 3,341,300 |
| Dec 10, 2024 | 2.2500 | 2.2500 | 2.0200 | 2.1000 | 2.1000 | 3,146,500 |
| Dec 9, 2024 | 2.2100 | 2.2500 | 2.1000 | 2.2400 | 2.2400 | 3,477,900 |
| Dec 6, 2024 | 2.2400 | 2.3110 | 2.1300 | 2.1700 | 2.1700 | 2,001,200 |
| Dec 5, 2024 | 2.2200 | 2.2450 | 2.1250 | 2.2100 | 2.2100 | 3,289,600 |
| Dec 4, 2024 | 2.1100 | 2.2500 | 2.0800 | 2.2300 | 2.2300 | 3,092,000 |
| Dec 3, 2024 | 2.2500 | 2.2700 | 2.1200 | 2.1300 | 2.1300 | 2,526,100 |
| Dec 2, 2024 | 2.0900 | 2.3900 | 2.0900 | 2.3000 | 2.3000 | 4,501,600 |
| Nov 29, 2024 | 2.1100 | 2.2100 | 2.0900 | 2.0900 | 2.0900 | 2,838,100 |
| Nov 27, 2024 | 2.0700 | 2.1900 | 2.0400 | 2.1100 | 2.1100 | 2,934,000 |
| Nov 26, 2024 | 2.1900 | 2.2100 | 1.9700 | 2.0500 | 2.0500 | 4,577,500 |
| Nov 25, 2024 | 1.9200 | 2.3000 | 1.9200 | 2.2600 | 2.2600 | 7,017,000 |
| Nov 22, 2024 | 1.7800 | 1.8900 | 1.7050 | 1.8900 | 1.8900 | 2,802,000 |
| Nov 21, 2024 | 1.6600 | 1.8200 | 1.6400 | 1.7800 | 1.7800 | 4,078,700 |
| Nov 20, 2024 | 1.6000 | 1.7800 | 1.5700 | 1.6700 | 1.6700 | 3,090,400 |
| Nov 19, 2024 | 1.5600 | 1.6200 | 1.5200 | 1.5900 | 1.5900 | 3,554,700 |
| Nov 18, 2024 | 1.5800 | 1.6050 | 1.5000 | 1.5700 | 1.5700 | 3,160,600 |
| Nov 15, 2024 | 1.7300 | 1.7300 | 1.5750 | 1.5800 | 1.5800 | 3,545,300 |
| Nov 14, 2024 | 1.8400 | 1.8500 | 1.7000 | 1.7100 | 1.7100 | 5,644,900 |
| Nov 13, 2024 | 1.8700 | 1.9500 | 1.8300 | 1.8800 | 1.8800 | 5,630,800 |
| Nov 12, 2024 | 2.1300 | 2.2000 | 1.8600 | 1.8700 | 1.8700 | 6,703,800 |
| Nov 11, 2024 | 1.8600 | 2.1800 | 1.8550 | 2.1600 | 2.1600 | 9,241,500 |
| Nov 8, 2024 | 1.8600 | 2.0200 | 1.8000 | 1.8400 | 1.8400 | 19,089,600 |
| Nov 7, 2024 | 2.8400 | 2.8900 | 2.7300 | 2.7900 | 2.7900 | 4,311,100 |
| Nov 6, 2024 | 3.0500 | 3.1600 | 2.8450 | 2.8800 | 2.8800 | 5,464,200 |
| Nov 5, 2024 | 2.6600 | 2.7500 | 2.5550 | 2.7300 | 2.7300 | 3,250,600 |
| Nov 4, 2024 | 2.6900 | 2.7500 | 2.5700 | 2.6700 | 2.6700 | 3,491,000 |
| Nov 1, 2024 | 2.5500 | 2.7250 | 2.5500 | 2.7000 | 2.7000 | 2,694,500 |
| Oct 31, 2024 | 2.4500 | 2.6800 | 2.4200 | 2.5500 | 2.5500 | 4,616,100 |
| Oct 30, 2024 | 2.3700 | 2.5000 | 2.3550 | 2.4600 | 2.4600 | 3,774,200 |
| Oct 29, 2024 | 2.6400 | 2.6900 | 2.4900 | 2.5200 | 2.5200 | 3,628,100 |
| Oct 28, 2024 | 2.6400 | 2.7900 | 2.6200 | 2.7000 | 2.7000 | 2,416,400 |
| Oct 25, 2024 | 2.7000 | 2.7700 | 2.5800 | 2.5800 | 2.5800 | 1,436,000 |
| Oct 24, 2024 | 2.7200 | 2.7600 | 2.6500 | 2.6900 | 2.6900 | 2,706,900 |
| Oct 23, 2024 | 2.8000 | 2.8600 | 2.6800 | 2.6900 | 2.6900 | 2,110,200 |
| Oct 22, 2024 | 2.8400 | 2.8750 | 2.7300 | 2.8200 | 2.8200 | 2,449,400 |
| Oct 21, 2024 | 3.0000 | 3.0000 | 2.7700 | 2.8100 | 2.8100 | 12,438,900 |
| Oct 18, 2024 | 3.3200 | 3.4000 | 2.9800 | 2.9800 | 2.9800 | 3,085,700 |
| Oct 17, 2024 | 3.2300 | 3.3400 | 3.1510 | 3.3000 | 3.3000 | 3,609,100 |
| Oct 16, 2024 | 3.3400 | 3.4850 | 3.2400 | 3.2600 | 3.2600 | 4,007,700 |
| Oct 15, 2024 | 3.4800 | 3.6000 | 3.2000 | 3.3200 | 3.3200 | 4,380,100 |
| Oct 14, 2024 | 3.2100 | 3.5200 | 3.1600 | 3.5000 | 3.5000 | 5,679,300 |
| Oct 11, 2024 | 3.3000 | 3.3400 | 3.1150 | 3.2200 | 3.2200 | 3,053,300 |
| Oct 10, 2024 | 3.0400 | 3.3800 | 3.0000 | 3.3200 | 3.3200 | 5,804,400 |
| Oct 9, 2024 | 3.1200 | 3.2170 | 3.0600 | 3.1200 | 3.1200 | 2,054,400 |
| Oct 8, 2024 | 3.1200 | 3.2450 | 3.0650 | 3.1500 | 3.1500 | 2,156,500 |
| Oct 7, 2024 | 3.2000 | 3.2000 | 2.9950 | 3.1500 | 3.1500 | 2,847,600 |
| Oct 4, 2024 | 3.2400 | 3.2500 | 3.1200 | 3.2100 | 3.2100 | 3,903,400 |
| Oct 3, 2024 | 3.4700 | 3.5200 | 3.1200 | 3.1600 | 3.1600 | 4,047,900 |
| Oct 2, 2024 | 3.6200 | 3.6700 | 3.0400 | 3.5800 | 3.5800 | 13,469,700 |
| Oct 1, 2024 | 3.9900 | 3.9900 | 3.6000 | 3.6700 | 3.6700 | 4,749,200 |
| Sep 30, 2024 | 3.7100 | 4.0200 | 3.6300 | 3.9300 | 3.9300 | 8,960,200 |
| Sep 27, 2024 | 3.8300 | 3.9450 | 3.6900 | 3.7400 | 3.7400 | 3,898,900 |
| Sep 26, 2024 | 3.7000 | 3.7800 | 3.5700 | 3.7300 | 3.7300 | 3,875,000 |
| Sep 25, 2024 | 3.8500 | 3.8900 | 3.6300 | 3.6400 | 3.6400 | 3,141,600 |
| Sep 24, 2024 | 3.8200 | 4.0150 | 3.7600 | 3.8600 | 3.8600 | 4,653,200 |
| Sep 23, 2024 | 3.5600 | 3.8800 | 3.5150 | 3.8400 | 3.8400 | 3,925,800 |
| Sep 20, 2024 | 3.8800 | 3.9200 | 3.4800 | 3.5200 | 3.5200 | 5,296,000 |
| Sep 19, 2024 | 4.0700 | 4.2100 | 3.8500 | 3.8700 | 3.8700 | 4,546,400 |
| Sep 18, 2024 | 3.6100 | 4.1800 | 3.5950 | 3.9900 | 3.9900 | 4,948,800 |
| Sep 17, 2024 | 3.4600 | 3.7000 | 3.4200 | 3.6400 | 3.6400 | 4,395,900 |
| Sep 16, 2024 | 3.5900 | 3.7000 | 3.2600 | 3.2800 | 3.2800 | 7,008,300 |
| Sep 13, 2024 | 3.3900 | 3.7100 | 3.3400 | 3.5300 | 3.5300 | 5,187,100 |
| Sep 12, 2024 | 3.2000 | 3.4000 | 3.0700 | 3.3100 | 3.3100 | 4,280,400 |
| Sep 11, 2024 | 3.3500 | 3.4000 | 3.1800 | 3.2100 | 3.2100 | 6,581,200 |
| Sep 10, 2024 | 3.4400 | 3.4800 | 3.2600 | 3.3900 | 3.3900 | 3,983,300 |
| Sep 9, 2024 | 3.6000 | 3.7000 | 3.4100 | 3.4800 | 3.4800 | 4,439,900 |
| Sep 6, 2024 | 4.0600 | 4.0700 | 3.5400 | 3.6100 | 3.6100 | 5,874,800 |
| Sep 5, 2024 | 4.2300 | 4.3800 | 4.0750 | 4.0800 | 4.0800 | 2,681,900 |
| Sep 4, 2024 | 3.8300 | 4.2100 | 3.7430 | 4.1700 | 4.1700 | 4,658,900 |
| Sep 3, 2024 | 3.9900 | 4.1100 | 3.8000 | 3.8500 | 3.8500 | 4,304,600 |
| Aug 30, 2024 | 4.2000 | 4.2300 | 4.0300 | 4.0800 | 4.0800 | 3,130,200 |
| Aug 29, 2024 | 4.2300 | 4.2600 | 4.1100 | 4.1600 | 4.1600 | 7,061,700 |
| Aug 28, 2024 | 4.2000 | 4.3050 | 4.0650 | 4.1900 | 4.1900 | 3,300,700 |
| Aug 27, 2024 | 4.3500 | 4.3900 | 4.1750 | 4.1900 | 4.1900 | 2,179,500 |
| Aug 26, 2024 | 4.4800 | 4.5000 | 4.3800 | 4.3800 | 4.3800 | 1,820,500 |
| Aug 23, 2024 | 4.5200 | 4.7660 | 4.4250 | 4.4800 | 4.4800 | 2,874,100 |
| Aug 22, 2024 | 4.5900 | 4.6300 | 4.3750 | 4.4800 | 4.4800 | 4,942,400 |
| Aug 21, 2024 | 4.6700 | 4.7100 | 4.5300 | 4.5900 | 4.5900 | 2,631,700 |
| Aug 20, 2024 | 4.7300 | 4.8200 | 4.6200 | 4.6300 | 4.6300 | 2,453,200 |
| Aug 19, 2024 | 4.8500 | 4.9200 | 4.7300 | 4.7300 | 4.7300 | 2,303,600 |
| Aug 16, 2024 | 4.8800 | 5.0400 | 4.7200 | 4.8500 | 4.8500 | 6,800,900 |
| Aug 15, 2024 | 5.2200 | 5.2500 | 4.9200 | 4.9200 | 4.9200 | 4,466,800 |
| Aug 14, 2024 | 5.6200 | 5.6700 | 5.0200 | 5.1300 | 5.1300 | 3,686,500 |
| Aug 13, 2024 | 5.3900 | 5.6900 | 5.3500 | 5.5800 | 5.5800 | 3,266,800 |
| Aug 12, 2024 | 5.5200 | 5.5700 | 5.3200 | 5.3300 | 5.3300 | 2,680,400 |
| Aug 9, 2024 | 5.5400 | 5.6100 | 5.3100 | 5.5200 | 5.5200 | 5,045,400 |
| Aug 8, 2024 | 5.7000 | 5.7800 | 5.5000 | 5.6000 | 5.6000 | 3,396,200 |
| Aug 7, 2024 | 6.2200 | 6.3000 | 5.5150 | 5.6400 | 5.6400 | 5,834,500 |
| Aug 6, 2024 | 6.4100 | 6.6300 | 6.0600 | 6.2200 | 6.2200 | 6,051,700 |
| Aug 5, 2024 | 5.9500 | 6.4600 | 5.7600 | 6.4600 | 6.4600 | 4,830,700 |
| Aug 2, 2024 | 6.2300 | 6.3600 | 5.8900 | 6.3400 | 6.3400 | 5,584,300 |
| Aug 1, 2024 | 6.8900 | 7.0800 | 6.4300 | 6.5700 | 6.5700 | 4,211,000 |
| Jul 31, 2024 | 7.5100 | 7.5250 | 6.5800 | 6.8900 | 6.8900 | 5,155,900 |
| Jul 30, 2024 | 6.9300 | 7.6200 | 6.9300 | 7.5200 | 7.5200 | 4,298,500 |
| Jul 29, 2024 | 6.9200 | 7.0200 | 6.7900 | 6.9300 | 6.9300 | 1,900,500 |
| Jul 26, 2024 | 6.8800 | 6.9400 | 6.5600 | 6.8900 | 6.8900 | 2,552,300 |
| Jul 25, 2024 | 6.7700 | 7.0600 | 6.6900 | 6.7500 | 6.7500 | 2,853,200 |
| Jul 24, 2024 | 7.0200 | 7.1500 | 6.7600 | 6.7600 | 6.7600 | 2,840,500 |
| Jul 23, 2024 | 7.0100 | 7.1600 | 6.8800 | 7.0600 | 7.0600 | 4,783,800 |
| Jul 22, 2024 | 7.0300 | 7.1400 | 6.7900 | 7.0000 | 7.0000 | 3,050,000 |
| Jul 19, 2024 | 7.0100 | 7.0650 | 6.6900 | 6.8900 | 6.8900 | 4,325,700 |
| Jul 18, 2024 | 7.3000 | 7.4000 | 6.9050 | 6.9900 | 6.9900 | 2,861,900 |
| Jul 17, 2024 | 7.3600 | 7.7300 | 7.2500 | 7.3700 | 7.3700 | 5,786,200 |
| Jul 16, 2024 | 6.6300 | 7.7250 | 6.6000 | 7.4600 | 7.4600 | 8,346,600 |
| Jul 15, 2024 | 6.3500 | 6.6200 | 6.3100 | 6.5400 | 6.5400 | 4,841,700 |
| Jul 12, 2024 | 6.2900 | 6.4600 | 6.1500 | 6.2900 | 6.2900 | 3,422,900 |
| Jul 11, 2024 | 5.8500 | 6.2700 | 5.8350 | 6.1500 | 6.1500 | 7,063,700 |
| Jul 10, 2024 | 5.7300 | 5.7400 | 5.4600 | 5.6400 | 5.6400 | 2,978,100 |
| Jul 9, 2024 | 6.0000 | 6.0800 | 5.7250 | 5.7500 | 5.7500 | 1,907,200 |
| Jul 8, 2024 | 6.0500 | 6.2200 | 5.9150 | 6.0400 | 6.0400 | 3,236,000 |
| Jul 5, 2024 | 5.9800 | 6.0300 | 5.7400 | 5.9600 | 5.9600 | 2,962,500 |
| Jul 3, 2024 | 5.9000 | 6.1000 | 5.8300 | 5.9900 | 5.9900 | 2,679,100 |
| Jul 2, 2024 | 6.1100 | 6.1300 | 5.8350 | 5.8800 | 5.8800 | 2,999,800 |
| Jul 1, 2024 | 6.6000 | 6.7200 | 5.9900 | 6.0700 | 6.0700 | 4,097,500 |
| Jun 28, 2024 | 6.6400 | 6.8300 | 6.3900 | 6.5400 | 6.5400 | 44,234,200 |
| Jun 27, 2024 | 6.4900 | 6.7400 | 6.4300 | 6.5900 | 6.5900 | 3,540,100 |
| Jun 26, 2024 | 6.2500 | 6.6200 | 6.1100 | 6.5500 | 6.5500 | 3,909,700 |
| Jun 25, 2024 | 6.4600 | 6.5400 | 6.2150 | 6.2800 | 6.2800 | 2,827,600 |
| Jun 24, 2024 | 6.5500 | 6.7500 | 6.3700 | 6.5100 | 6.5100 | 3,822,000 |
| Jun 21, 2024 | 6.3900 | 6.5400 | 6.2910 | 6.5200 | 6.5200 | 4,935,400 |
| Jun 20, 2024 | 6.7000 | 6.7000 | 6.1700 | 6.3500 | 6.3500 | 3,387,800 |
| Jun 18, 2024 | 6.6100 | 6.9900 | 6.6100 | 6.7400 | 6.7400 | 2,754,800 |
| Jun 17, 2024 | 6.8500 | 6.9350 | 6.5150 | 6.6500 | 6.6500 | 3,649,400 |
| Jun 14, 2024 | 6.8600 | 6.9850 | 6.6600 | 6.9000 | 6.9000 | 3,098,300 |
| Jun 13, 2024 | 6.8900 | 7.0400 | 6.6800 | 6.9000 | 6.9000 | 5,772,600 |
| Jun 12, 2024 | 6.9700 | 7.1450 | 6.8030 | 6.8800 | 6.8800 | 3,234,900 |
| Jun 11, 2024 | 6.6100 | 6.7400 | 6.4550 | 6.6900 | 6.6900 | 3,100,800 |
| Jun 10, 2024 | 6.7000 | 6.8400 | 6.5100 | 6.7000 | 6.7000 | 3,099,400 |
| Jun 7, 2024 | 6.6900 | 6.9600 | 6.6600 | 6.8000 | 6.8000 | 2,438,700 |
| Jun 6, 2024 | 6.8200 | 6.9400 | 6.6250 | 6.8000 | 6.8000 | 3,594,300 |
| Jun 5, 2024 | 6.4300 | 6.8800 | 6.3000 | 6.8300 | 6.8300 | 4,967,200 |
| Jun 4, 2024 | 6.3500 | 6.4400 | 6.1700 | 6.1900 | 6.1900 | 2,809,500 |
| Jun 3, 2024 | 6.4000 | 6.7000 | 6.2600 | 6.3900 | 6.3900 | 3,325,700 |
| May 31, 2024 | 6.3100 | 6.4400 | 6.1750 | 6.3000 | 6.3000 | 3,898,300 |
| May 30, 2024 | 5.8500 | 6.3350 | 5.8500 | 6.2400 | 6.2400 | 3,317,100 |
| May 29, 2024 | 5.9500 | 6.0300 | 5.6500 | 5.7600 | 5.7600 | 2,445,400 |
| May 28, 2024 | 6.1500 | 6.4200 | 5.9200 | 6.1100 | 6.1100 | 3,741,800 |
| May 24, 2024 | 5.7100 | 6.1400 | 5.6400 | 6.0900 | 6.0900 | 3,674,300 |
| May 23, 2024 | 5.9600 | 6.0650 | 5.6000 | 5.6500 | 5.6500 | 3,738,000 |
| May 22, 2024 | 5.4900 | 6.1800 | 5.4600 | 5.9900 | 5.9900 | 4,912,100 |
| May 21, 2024 | 5.3100 | 5.5800 | 5.2800 | 5.5500 | 5.5500 | 2,248,900 |
| May 20, 2024 | 5.4100 | 5.6290 | 5.3500 | 5.3600 | 5.3600 | 2,393,800 |
| May 17, 2024 | 5.5700 | 5.7100 | 5.3650 | 5.4100 | 5.4100 | 5,008,800 |
| May 16, 2024 | 5.3000 | 5.5900 | 5.2400 | 5.5800 | 5.5800 | 4,771,900 |
| May 15, 2024 | 5.6100 | 5.6900 | 5.2900 | 5.3000 | 5.3000 | 2,104,300 |
| May 14, 2024 | 5.3100 | 5.6250 | 5.3000 | 5.5000 | 5.5000 | 6,427,600 |
| May 13, 2024 | 5.2600 | 5.5900 | 5.1100 | 5.2100 | 5.2100 | 4,646,500 |
| May 10, 2024 | 5.2800 | 5.3500 | 5.0800 | 5.1900 | 5.1900 | 2,089,600 |
| May 9, 2024 | 5.1600 | 5.4250 | 4.9300 | 5.2600 | 5.2600 | 3,976,600 |
| May 8, 2024 | 5.3000 | 5.5800 | 4.7750 | 5.1900 | 5.1900 | 7,729,100 |
| May 7, 2024 | 4.8700 | 5.0100 | 4.7470 | 4.9800 | 4.9800 | 4,519,300 |
| May 6, 2024 | 4.9000 | 4.9820 | 4.8000 | 4.8300 | 4.8300 | 2,974,500 |
| May 3, 2024 | 4.8600 | 4.9550 | 4.7750 | 4.8300 | 4.8300 | 3,996,000 |
| May 2, 2024 | 5.0200 | 5.1100 | 4.7600 | 4.8300 | 4.8300 | 3,709,700 |
| May 1, 2024 | 5.4700 | 5.5150 | 4.8800 | 4.9600 | 4.9600 | 5,920,400 |
| Apr 30, 2024 | 5.0400 | 5.5200 | 5.0400 | 5.5000 | 5.5000 | 3,403,900 |
| Apr 29, 2024 | 5.0300 | 5.2600 | 5.0300 | 5.1300 | 5.1300 | 2,515,100 |
| Apr 26, 2024 | 5.1100 | 5.3100 | 4.9700 | 5.0000 | 5.0000 | 2,409,000 |
| Apr 25, 2024 | 5.2200 | 5.2500 | 4.9950 | 5.1300 | 5.1300 | 2,868,000 |
| Apr 24, 2024 | 5.4800 | 5.5700 | 5.1750 | 5.3300 | 5.3300 | 2,698,600 |
| Apr 23, 2024 | 5.1200 | 5.4800 | 5.1200 | 5.3400 | 5.3400 | 2,232,300 |
| Apr 22, 2024 | 5.4300 | 5.4500 | 5.1000 | 5.1600 | 5.1600 | 4,260,900 |
| Apr 19, 2024 | 5.3700 | 5.7600 | 5.2750 | 5.4600 | 5.4600 | 6,689,700 |
| Apr 18, 2024 | 5.0100 | 5.5200 | 4.9400 | 5.3800 | 5.3800 | 5,733,100 |
| Apr 17, 2024 | 4.4900 | 5.0500 | 4.4100 | 5.0100 | 5.0100 | 6,790,100 |
| Apr 16, 2024 | 4.6000 | 4.7900 | 4.4500 | 4.4800 | 4.4800 | 5,839,800 |
| Apr 15, 2024 | 4.9500 | 5.0500 | 4.4500 | 4.4600 | 4.4600 | 5,917,700 |
| Apr 12, 2024 | 5.2900 | 5.3900 | 4.9400 | 4.9500 | 4.9500 | 2,927,900 |
| Apr 11, 2024 | 5.4300 | 5.5500 | 5.2400 | 5.3300 | 5.3300 | 2,558,400 |
| Apr 10, 2024 | 5.3700 | 5.6400 | 5.2850 | 5.4000 | 5.4000 | 3,802,000 |
| Apr 9, 2024 | 5.2000 | 5.5700 | 5.1800 | 5.5600 | 5.5600 | 4,227,100 |
| Apr 8, 2024 | 4.7700 | 5.2050 | 4.6700 | 5.1800 | 5.1800 | 3,800,800 |
| Apr 5, 2024 | 4.8100 | 4.8700 | 4.6900 | 4.7500 | 4.7500 | 2,714,200 |
| Apr 4, 2024 | 4.7600 | 4.9300 | 4.7000 | 4.8400 | 4.8400 | 4,326,400 |
Related Tickers
PIII P3 Health Partners Inc.
0.1739
-5.18%
LFST LifeStance Health Group, Inc.
6.74
+1.66%
AVAH Aveanna Healthcare Holdings Inc.
5.32
-5.34%
OPCH Option Care Health, Inc.
34.94
+0.43%
ARDT Ardent Health Partners, Inc.
12.79
-0.23%
MODV ModivCare Inc.
1.2700
-11.19%
ACHC Acadia Healthcare Company, Inc.
28.38
-2.84%
TOI The Oncology Institute, Inc.
1.4400
-2.70%
GRDN Guardian Pharmacy Services, Inc.
21.54
+0.05%
THC Tenet Healthcare Corporation
132.86
-3.15%