As of 10:26 AM EST. Market Open.
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 |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 4.1300 | 4.2900 | 4.1200 | 4.2600 | 4.2600 | 38,818 |
| Nov 21, 2024 | 4.1200 | 4.2500 | 4.1100 | 4.1200 | 4.1200 | 265,500 |
| Nov 20, 2024 | 4.0000 | 4.1000 | 3.9200 | 4.1000 | 4.1000 | 375,900 |
| Nov 19, 2024 | 3.9400 | 4.0400 | 3.8400 | 4.0200 | 4.0200 | 474,900 |
| Nov 18, 2024 | 4.1200 | 4.1350 | 3.9050 | 4.0000 | 4.0000 | 425,800 |
| Nov 15, 2024 | 4.2400 | 4.2400 | 4.0100 | 4.0900 | 4.0900 | 759,600 |
| Nov 14, 2024 | 4.1600 | 4.3550 | 4.1500 | 4.1800 | 4.1800 | 534,000 |
| Nov 13, 2024 | 4.1600 | 4.4250 | 4.0950 | 4.2300 | 4.2300 | 869,600 |
| Nov 12, 2024 | 4.0500 | 4.4200 | 4.0500 | 4.1600 | 4.1600 | 1,108,700 |
| Nov 11, 2024 | 4.1000 | 4.1350 | 3.9100 | 4.0200 | 4.0200 | 707,900 |
| Nov 8, 2024 | 3.7800 | 4.3500 | 3.6600 | 4.0000 | 4.0000 | 2,635,700 |
| Nov 7, 2024 | 3.6600 | 3.7500 | 3.5600 | 3.6100 | 3.6100 | 805,700 |
| Nov 6, 2024 | 3.6600 | 3.7700 | 3.5350 | 3.6500 | 3.6500 | 1,677,600 |
| Nov 5, 2024 | 3.3500 | 3.5050 | 3.3500 | 3.4700 | 3.4700 | 813,700 |
| Nov 4, 2024 | 3.6200 | 3.6700 | 3.3800 | 3.3800 | 3.3800 | 748,600 |
| Nov 1, 2024 | 3.5100 | 3.6900 | 3.4300 | 3.6300 | 3.6300 | 574,600 |
| Oct 31, 2024 | 3.4800 | 3.5850 | 3.4250 | 3.5100 | 3.5100 | 546,400 |
| Oct 30, 2024 | 3.4500 | 3.5500 | 3.4200 | 3.4600 | 3.4600 | 419,000 |
| Oct 29, 2024 | 3.4300 | 3.5900 | 3.4120 | 3.4800 | 3.4800 | 294,100 |
| Oct 28, 2024 | 3.4900 | 3.5000 | 3.4250 | 3.4700 | 3.4700 | 397,400 |
| Oct 25, 2024 | 3.4000 | 3.4500 | 3.2700 | 3.4200 | 3.4200 | 310,500 |
| Oct 24, 2024 | 3.4400 | 3.4900 | 3.3100 | 3.3700 | 3.3700 | 329,600 |
| Oct 23, 2024 | 3.3700 | 3.4150 | 3.3500 | 3.4000 | 3.4000 | 281,400 |
| Oct 22, 2024 | 3.4000 | 3.4400 | 3.3600 | 3.4100 | 3.4100 | 177,300 |
| Oct 21, 2024 | 3.4000 | 3.4400 | 3.3100 | 3.4200 | 3.4200 | 231,900 |
| Oct 18, 2024 | 3.4000 | 3.4700 | 3.3700 | 3.4000 | 3.4000 | 197,000 |
| Oct 17, 2024 | 3.4000 | 3.4300 | 3.2650 | 3.3900 | 3.3900 | 209,400 |
| Oct 16, 2024 | 3.2600 | 3.4200 | 3.2550 | 3.4000 | 3.4000 | 519,700 |
| Oct 15, 2024 | 3.2100 | 3.2800 | 3.1950 | 3.2000 | 3.2000 | 270,100 |
| Oct 14, 2024 | 3.2500 | 3.3000 | 3.2200 | 3.2800 | 3.2800 | 516,800 |
| Oct 11, 2024 | 3.2000 | 3.3250 | 3.1950 | 3.2600 | 3.2600 | 348,100 |
| Oct 10, 2024 | 3.1300 | 3.2500 | 3.1100 | 3.2000 | 3.2000 | 363,200 |
| Oct 9, 2024 | 3.1500 | 3.2900 | 3.1400 | 3.2000 | 3.2000 | 432,400 |
| Oct 8, 2024 | 3.1600 | 3.1950 | 3.1100 | 3.1400 | 3.1400 | 311,300 |
| Oct 7, 2024 | 3.3700 | 3.3700 | 3.0950 | 3.1500 | 3.1500 | 486,500 |
| Oct 4, 2024 | 3.2400 | 3.3700 | 3.1850 | 3.3500 | 3.3500 | 570,800 |
| Oct 3, 2024 | 3.0900 | 3.1600 | 3.0600 | 3.1500 | 3.1500 | 358,600 |
| Oct 2, 2024 | 3.3500 | 3.3600 | 3.1000 | 3.1100 | 3.1100 | 958,200 |
| Oct 1, 2024 | 3.3100 | 3.3850 | 3.2900 | 3.3500 | 3.3500 | 374,200 |
| Sep 30, 2024 | 3.3900 | 3.4680 | 3.2800 | 3.3200 | 3.3200 | 620,000 |
| Sep 27, 2024 | 3.3700 | 3.4400 | 3.3000 | 3.3800 | 3.3800 | 367,300 |
| Sep 26, 2024 | 3.3900 | 3.4000 | 3.2500 | 3.3400 | 3.3400 | 527,400 |
| Sep 25, 2024 | 3.3500 | 3.3900 | 3.3100 | 3.3500 | 3.3500 | 591,300 |
| Sep 24, 2024 | 3.4600 | 3.5350 | 3.3100 | 3.3500 | 3.3500 | 591,500 |
| Sep 23, 2024 | 3.5100 | 3.5100 | 3.3750 | 3.4700 | 3.4700 | 349,300 |
| Sep 20, 2024 | 3.6000 | 3.6100 | 3.3800 | 3.4800 | 3.4800 | 1,430,100 |
| Sep 19, 2024 | 3.6800 | 3.6800 | 3.5500 | 3.6000 | 3.6000 | 381,200 |
| Sep 18, 2024 | 3.5700 | 3.7500 | 3.5100 | 3.5300 | 3.5300 | 460,700 |
| Sep 17, 2024 | 3.7100 | 3.7800 | 3.5250 | 3.5700 | 3.5700 | 598,500 |
| Sep 16, 2024 | 3.6600 | 3.7150 | 3.5600 | 3.6400 | 3.6400 | 362,000 |
| Sep 13, 2024 | 3.5200 | 3.6650 | 3.5200 | 3.6500 | 3.6500 | 398,400 |
| Sep 12, 2024 | 3.5800 | 3.5900 | 3.4950 | 3.5200 | 3.5200 | 270,500 |
| Sep 11, 2024 | 3.5200 | 3.5600 | 3.4800 | 3.5400 | 3.5400 | 288,300 |
| Sep 10, 2024 | 3.6400 | 3.6400 | 3.4300 | 3.5200 | 3.5200 | 350,200 |
| Sep 9, 2024 | 3.6500 | 3.7500 | 3.5600 | 3.6400 | 3.6400 | 425,700 |
| Sep 6, 2024 | 3.6200 | 3.7350 | 3.5800 | 3.6300 | 3.6300 | 604,900 |
| Sep 5, 2024 | 3.5800 | 3.6700 | 3.5350 | 3.6400 | 3.6400 | 420,100 |
| Sep 4, 2024 | 3.5300 | 3.6250 | 3.5000 | 3.5500 | 3.5500 | 334,400 |
| Sep 3, 2024 | 3.7200 | 3.8390 | 3.5500 | 3.5500 | 3.5500 | 405,000 |
| Aug 30, 2024 | 3.7000 | 3.8050 | 3.6300 | 3.7800 | 3.7800 | 311,400 |
| Aug 29, 2024 | 3.7000 | 3.7500 | 3.6400 | 3.6600 | 3.6600 | 333,100 |
| Aug 28, 2024 | 3.6300 | 3.6900 | 3.6000 | 3.6300 | 3.6300 | 215,000 |
| Aug 27, 2024 | 3.6900 | 3.7100 | 3.6000 | 3.6700 | 3.6700 | 219,600 |
| Aug 26, 2024 | 3.7500 | 3.7700 | 3.6400 | 3.7400 | 3.7400 | 381,800 |
| Aug 23, 2024 | 3.5100 | 3.7870 | 3.4600 | 3.7200 | 3.7200 | 457,700 |
| Aug 22, 2024 | 3.6100 | 3.6100 | 3.4450 | 3.4600 | 3.4600 | 353,100 |
| Aug 21, 2024 | 3.6000 | 3.6200 | 3.4400 | 3.6200 | 3.6200 | 341,500 |
| Aug 20, 2024 | 3.4900 | 3.5800 | 3.3450 | 3.5200 | 3.5200 | 427,700 |
| Aug 19, 2024 | 3.4500 | 3.5800 | 3.4500 | 3.5200 | 3.5200 | 621,300 |
| Aug 16, 2024 | 3.6300 | 3.7100 | 3.4850 | 3.5000 | 3.5000 | 644,000 |
| Aug 15, 2024 | 3.3900 | 3.6800 | 3.3300 | 3.6400 | 3.6400 | 750,200 |
| Aug 14, 2024 | 3.3500 | 3.4150 | 3.1500 | 3.2500 | 3.2500 | 790,100 |
| Aug 13, 2024 | 3.3200 | 3.4400 | 3.2700 | 3.3500 | 3.3500 | 284,200 |
| Aug 12, 2024 | 3.6100 | 3.6300 | 3.2900 | 3.3100 | 3.3100 | 397,300 |
| Aug 9, 2024 | 3.6300 | 3.7700 | 3.4200 | 3.5400 | 3.5400 | 458,200 |
| Aug 8, 2024 | 3.2800 | 3.9200 | 3.2450 | 3.6300 | 3.6300 | 1,503,400 |
| Aug 7, 2024 | 3.1800 | 3.1800 | 2.9600 | 2.9900 | 2.9900 | 389,300 |
| Aug 6, 2024 | 3.0900 | 3.2600 | 2.9900 | 3.0700 | 3.0700 | 1,036,500 |
| Aug 5, 2024 | 3.0200 | 3.1200 | 2.9850 | 3.1000 | 3.1000 | 574,000 |
| Aug 2, 2024 | 3.3400 | 3.4700 | 3.2100 | 3.2500 | 3.2500 | 533,200 |
| Aug 1, 2024 | 3.6400 | 3.6700 | 3.3900 | 3.4800 | 3.4800 | 700,000 |
| Jul 31, 2024 | 3.7100 | 3.7700 | 3.5450 | 3.6300 | 3.6300 | 567,600 |
| Jul 30, 2024 | 3.6500 | 3.7410 | 3.6000 | 3.6700 | 3.6700 | 320,700 |
| Jul 29, 2024 | 3.7300 | 3.7900 | 3.6000 | 3.6500 | 3.6500 | 533,600 |
| Jul 26, 2024 | 3.6600 | 3.7400 | 3.5700 | 3.7400 | 3.7400 | 1,280,300 |
| Jul 25, 2024 | 3.2500 | 3.6000 | 3.2300 | 3.5500 | 3.5500 | 800,700 |
| Jul 24, 2024 | 3.2900 | 3.3450 | 3.2350 | 3.2500 | 3.2500 | 377,500 |
| Jul 23, 2024 | 3.2000 | 3.3900 | 3.1700 | 3.3200 | 3.3200 | 345,600 |
| Jul 22, 2024 | 3.1100 | 3.2500 | 3.0300 | 3.2300 | 3.2300 | 381,100 |
| Jul 19, 2024 | 3.2200 | 3.2300 | 3.0800 | 3.0900 | 3.0900 | 310,400 |
| Jul 18, 2024 | 3.4700 | 3.5300 | 3.2100 | 3.2100 | 3.2100 | 526,900 |
| Jul 17, 2024 | 3.3400 | 3.4800 | 3.3400 | 3.4600 | 3.4600 | 768,300 |
| Jul 16, 2024 | 3.1500 | 3.4200 | 3.1500 | 3.4000 | 3.4000 | 1,066,100 |
| Jul 15, 2024 | 3.1100 | 3.2100 | 3.1100 | 3.1100 | 3.1100 | 760,400 |
| Jul 12, 2024 | 3.0700 | 3.1450 | 3.0700 | 3.1100 | 3.1100 | 1,085,400 |
| Jul 11, 2024 | 2.9000 | 3.0700 | 2.8700 | 3.0400 | 3.0400 | 1,403,400 |
| Jul 10, 2024 | 2.8500 | 2.8800 | 2.7500 | 2.8400 | 2.8400 | 633,400 |
| Jul 9, 2024 | 2.9600 | 2.9600 | 2.8200 | 2.8400 | 2.8400 | 961,100 |
| Jul 8, 2024 | 2.9500 | 3.0600 | 2.9400 | 2.9500 | 2.9500 | 642,700 |
| Jul 5, 2024 | 2.9400 | 2.9400 | 2.8700 | 2.9200 | 2.9200 | 575,400 |
| Jul 3, 2024 | 2.9800 | 2.9980 | 2.9050 | 2.9400 | 2.9400 | 239,700 |
| Jul 2, 2024 | 2.9800 | 2.9900 | 2.8850 | 2.9900 | 2.9900 | 816,500 |
| Jul 1, 2024 | 3.1000 | 3.1800 | 2.9200 | 2.9300 | 2.9300 | 808,000 |
| Jun 28, 2024 | 3.2100 | 3.2100 | 3.0450 | 3.0900 | 3.0900 | 6,255,900 |
| Jun 27, 2024 | 3.0900 | 3.2800 | 3.0550 | 3.2100 | 3.2100 | 981,600 |
| Jun 26, 2024 | 2.9900 | 3.1100 | 2.9400 | 3.0700 | 3.0700 | 845,700 |
| Jun 25, 2024 | 3.0500 | 3.0950 | 2.9700 | 3.0000 | 3.0000 | 571,200 |
| Jun 24, 2024 | 3.1400 | 3.3000 | 3.0300 | 3.0500 | 3.0500 | 658,200 |
| Jun 21, 2024 | 3.1000 | 3.1800 | 3.0600 | 3.0900 | 3.0900 | 1,624,400 |
| Jun 20, 2024 | 3.0800 | 3.1400 | 2.9500 | 3.0800 | 3.0800 | 924,900 |
| Jun 18, 2024 | 3.0800 | 3.2400 | 3.0500 | 3.1300 | 3.1300 | 741,200 |
| Jun 17, 2024 | 2.8900 | 3.1800 | 2.8600 | 3.1300 | 3.1300 | 945,600 |
| Jun 14, 2024 | 2.9400 | 3.0020 | 2.8150 | 2.8900 | 2.8900 | 918,600 |
| Jun 13, 2024 | 3.1500 | 3.1700 | 2.9100 | 2.9500 | 2.9500 | 557,700 |
| Jun 12, 2024 | 3.2800 | 3.3200 | 3.1500 | 3.1500 | 3.1500 | 922,100 |
| Jun 11, 2024 | 3.1500 | 3.2400 | 3.0650 | 3.2300 | 3.2300 | 813,700 |
| Jun 10, 2024 | 3.0600 | 3.2250 | 3.0400 | 3.2000 | 3.2000 | 509,500 |
| Jun 7, 2024 | 3.1600 | 3.1600 | 3.0100 | 3.1100 | 3.1100 | 923,000 |
| Jun 6, 2024 | 3.0100 | 3.2200 | 3.0100 | 3.2200 | 3.2200 | 678,600 |
| Jun 5, 2024 | 2.8900 | 3.0300 | 2.7850 | 3.0300 | 3.0300 | 1,262,500 |
| Jun 4, 2024 | 2.9500 | 2.9500 | 2.8600 | 2.8700 | 2.8700 | 811,300 |
| Jun 3, 2024 | 2.9600 | 3.0400 | 2.9100 | 2.9300 | 2.9300 | 537,500 |
| May 31, 2024 | 2.9800 | 3.0100 | 2.8400 | 2.9300 | 2.9300 | 3,013,700 |
| May 30, 2024 | 3.0600 | 3.0800 | 2.9500 | 2.9500 | 2.9500 | 765,000 |
| May 29, 2024 | 3.1000 | 3.1400 | 3.0400 | 3.0400 | 3.0400 | 612,500 |
| May 28, 2024 | 3.0900 | 3.3100 | 3.0200 | 3.1600 | 3.1600 | 970,200 |
| May 24, 2024 | 2.9300 | 3.0600 | 2.9250 | 3.0500 | 3.0500 | 647,000 |
| May 23, 2024 | 3.0300 | 3.0400 | 2.9100 | 2.9400 | 2.9400 | 619,400 |
| May 22, 2024 | 2.9800 | 3.1000 | 2.9200 | 3.0100 | 3.0100 | 862,600 |
| May 21, 2024 | 3.0300 | 3.0550 | 2.9800 | 3.0100 | 3.0100 | 542,600 |
| May 20, 2024 | 3.0900 | 3.1000 | 2.9900 | 3.0400 | 3.0400 | 757,400 |
| May 17, 2024 | 3.2100 | 3.2200 | 3.0700 | 3.0800 | 3.0800 | 705,600 |
| May 16, 2024 | 3.3400 | 3.3790 | 3.1900 | 3.2000 | 3.2000 | 1,165,700 |
| May 15, 2024 | 3.3500 | 3.5500 | 3.3000 | 3.3600 | 3.3600 | 1,335,600 |
| May 14, 2024 | 3.3100 | 3.5300 | 3.2750 | 3.3000 | 3.3000 | 1,498,500 |
| May 13, 2024 | 3.0500 | 3.1850 | 3.0500 | 3.1600 | 3.1600 | 1,011,700 |
| May 10, 2024 | 3.0800 | 3.1300 | 2.9000 | 3.0200 | 3.0200 | 1,477,200 |
| May 9, 2024 | 3.4900 | 3.5000 | 3.0100 | 3.0750 | 3.0750 | 1,985,700 |
| May 8, 2024 | 3.4600 | 3.5500 | 3.3400 | 3.5000 | 3.5000 | 1,332,900 |
| May 7, 2024 | 3.6800 | 3.7000 | 3.4900 | 3.5600 | 3.5600 | 996,400 |
| May 6, 2024 | 3.6600 | 3.7050 | 3.6000 | 3.7000 | 3.7000 | 909,100 |
| May 3, 2024 | 3.6000 | 3.6600 | 3.4800 | 3.6100 | 3.6100 | 1,161,600 |
| May 2, 2024 | 3.4500 | 3.5300 | 3.3800 | 3.5100 | 3.5100 | 619,100 |
| May 1, 2024 | 3.3700 | 3.4700 | 3.3100 | 3.3900 | 3.3900 | 920,300 |
| Apr 30, 2024 | 3.6000 | 3.6000 | 3.3600 | 3.3800 | 3.3800 | 1,395,000 |
| Apr 29, 2024 | 3.5700 | 3.7000 | 3.5450 | 3.6200 | 3.6200 | 766,700 |
| Apr 26, 2024 | 3.5000 | 3.6200 | 3.4570 | 3.6100 | 3.6100 | 467,800 |
| Apr 25, 2024 | 3.4800 | 3.5050 | 3.3250 | 3.4900 | 3.4900 | 688,700 |
| Apr 24, 2024 | 3.5000 | 3.5800 | 3.4700 | 3.5200 | 3.5200 | 465,300 |
| Apr 23, 2024 | 3.4900 | 3.6300 | 3.4200 | 3.5000 | 3.5000 | 570,300 |
| Apr 22, 2024 | 3.5700 | 3.6600 | 3.4600 | 3.5100 | 3.5100 | 959,600 |
| Apr 19, 2024 | 3.4000 | 3.5890 | 3.4000 | 3.5700 | 3.5700 | 823,900 |
| Apr 18, 2024 | 3.3700 | 3.5100 | 3.3100 | 3.4200 | 3.4200 | 747,600 |
| Apr 17, 2024 | 3.3000 | 3.3890 | 3.2400 | 3.3600 | 3.3600 | 637,200 |
| Apr 16, 2024 | 3.2000 | 3.3150 | 3.1300 | 3.2600 | 3.2600 | 610,200 |
| Apr 15, 2024 | 3.2700 | 3.2700 | 3.1700 | 3.2500 | 3.2500 | 1,070,500 |
| Apr 12, 2024 | 3.3200 | 3.3500 | 3.1400 | 3.2600 | 3.2600 | 1,058,500 |
| Apr 11, 2024 | 3.3400 | 3.3600 | 3.1950 | 3.3550 | 3.3550 | 692,800 |
| Apr 10, 2024 | 3.4700 | 3.5200 | 2.8400 | 3.3500 | 3.3500 | 4,147,700 |
| Apr 9, 2024 | 3.7800 | 3.8800 | 3.5300 | 3.8500 | 3.8500 | 1,817,600 |
| Apr 8, 2024 | 3.8200 | 3.9000 | 3.6900 | 3.7800 | 3.7800 | 831,500 |
| Apr 5, 2024 | 3.7700 | 3.8550 | 3.7150 | 3.8100 | 3.8100 | 339,600 |
| Apr 4, 2024 | 4.0050 | 4.0050 | 3.7950 | 3.8100 | 3.8100 | 478,400 |
| Apr 3, 2024 | 3.7600 | 3.9200 | 3.7300 | 3.8300 | 3.8300 | 417,600 |
| Apr 2, 2024 | 3.9500 | 3.9500 | 3.7150 | 3.8100 | 3.8100 | 596,600 |
| Apr 1, 2024 | 4.0400 | 4.0700 | 3.9100 | 4.0400 | 4.0400 | 440,500 |
| Mar 28, 2024 | 4.0500 | 4.1630 | 3.9800 | 4.0400 | 4.0400 | 718,100 |
| Mar 27, 2024 | 3.9400 | 4.0600 | 3.8550 | 4.0600 | 4.0600 | 498,500 |
| Mar 26, 2024 | 3.9700 | 4.0300 | 3.8800 | 3.8900 | 3.8900 | 359,800 |
| Mar 25, 2024 | 3.8600 | 3.9800 | 3.8600 | 3.9600 | 3.9600 | 495,200 |
| Mar 22, 2024 | 3.9000 | 3.9800 | 3.8400 | 3.8600 | 3.8600 | 516,400 |
| Mar 21, 2024 | 4.0500 | 4.1100 | 3.8700 | 3.9500 | 3.9500 | 477,000 |
| Mar 20, 2024 | 4.0000 | 4.1050 | 3.8700 | 4.0200 | 4.0200 | 1,169,900 |
| Mar 19, 2024 | 3.7700 | 4.1800 | 3.7200 | 4.0900 | 4.0900 | 2,147,100 |
| Mar 18, 2024 | 3.6600 | 3.8000 | 3.5900 | 3.6800 | 3.6800 | 1,023,600 |
| Mar 15, 2024 | 3.5700 | 3.7400 | 3.5700 | 3.6600 | 3.6600 | 1,808,800 |
| Mar 14, 2024 | 3.7100 | 3.8700 | 3.5500 | 3.5600 | 3.5600 | 1,328,800 |
| Mar 13, 2024 | 3.6300 | 3.8300 | 3.4700 | 3.5000 | 3.5000 | 979,500 |
| Mar 12, 2024 | 3.7600 | 3.8100 | 3.5800 | 3.6300 | 3.6300 | 2,188,400 |
| Mar 11, 2024 | 3.8500 | 3.8880 | 3.7600 | 3.7900 | 3.7900 | 795,300 |
| Mar 8, 2024 | 3.7900 | 3.9100 | 3.7050 | 3.8500 | 3.8500 | 995,800 |
| Mar 7, 2024 | 3.9500 | 3.9800 | 3.7700 | 3.7900 | 3.7900 | 562,000 |
| Mar 6, 2024 | 3.9500 | 3.9910 | 3.7700 | 3.9500 | 3.9500 | 1,151,000 |
| Mar 5, 2024 | 3.9800 | 3.9800 | 3.8200 | 3.9000 | 3.9000 | 879,500 |
| Mar 4, 2024 | 4.2400 | 4.2400 | 3.8400 | 3.9200 | 3.9200 | 2,098,400 |
| Mar 1, 2024 | 4.1200 | 4.2300 | 3.9400 | 4.1300 | 4.1300 | 1,454,300 |
| Feb 29, 2024 | 4.3200 | 4.8600 | 4.0200 | 4.0700 | 4.0700 | 3,037,200 |
| Feb 28, 2024 | 3.9400 | 4.0150 | 3.8500 | 3.9400 | 3.9400 | 2,325,400 |
| Feb 27, 2024 | 3.4300 | 3.9900 | 3.3900 | 3.9100 | 3.9100 | 1,508,400 |
| Feb 26, 2024 | 3.3300 | 3.4900 | 3.3200 | 3.3700 | 3.3700 | 1,372,100 |
| Feb 23, 2024 | 3.3000 | 3.3500 | 3.2300 | 3.3100 | 3.3100 | 1,059,000 |
| Feb 22, 2024 | 3.5000 | 3.5500 | 3.3820 | 3.4100 | 3.4100 | 946,600 |
| Feb 21, 2024 | 3.5700 | 3.5700 | 3.4300 | 3.5000 | 3.5000 | 515,200 |
| Feb 20, 2024 | 3.6700 | 3.6700 | 3.4900 | 3.5900 | 3.5900 | 794,900 |
| Feb 16, 2024 | 3.8200 | 3.8550 | 3.6900 | 3.6900 | 3.6900 | 900,000 |
| Feb 15, 2024 | 3.8200 | 3.8500 | 3.6900 | 3.8300 | 3.8300 | 655,000 |
| Feb 14, 2024 | 3.6500 | 3.7400 | 3.6150 | 3.7300 | 3.7300 | 587,100 |
| Feb 13, 2024 | 3.6400 | 3.7100 | 3.4700 | 3.6400 | 3.6400 | 788,900 |
| Feb 12, 2024 | 3.5600 | 3.8900 | 3.5060 | 3.7900 | 3.7900 | 1,116,000 |
| Feb 9, 2024 | 3.4400 | 3.5500 | 3.4000 | 3.5300 | 3.5300 | 577,000 |
| Feb 8, 2024 | 3.3900 | 3.4700 | 3.3100 | 3.4400 | 3.4400 | 590,700 |
| Feb 7, 2024 | 3.4300 | 3.5000 | 3.2700 | 3.4100 | 3.4100 | 1,017,400 |
| Feb 6, 2024 | 3.2800 | 3.5000 | 3.2300 | 3.4300 | 3.4300 | 633,200 |
| Feb 5, 2024 | 3.4600 | 3.5280 | 3.2700 | 3.2800 | 3.2800 | 730,700 |
| Feb 2, 2024 | 3.5600 | 3.6000 | 3.4400 | 3.4400 | 3.4400 | 802,100 |
| Feb 1, 2024 | 3.7000 | 3.7380 | 3.4600 | 3.6000 | 3.6000 | 1,413,000 |
| Jan 31, 2024 | 3.6900 | 4.1000 | 3.6500 | 3.7000 | 3.7000 | 2,649,600 |
| Jan 30, 2024 | 3.6300 | 3.6500 | 3.4000 | 3.4100 | 3.4100 | 1,386,800 |
| Jan 29, 2024 | 3.5500 | 3.6400 | 3.4600 | 3.6400 | 3.6400 | 542,900 |
| Jan 26, 2024 | 3.5700 | 3.6490 | 3.5200 | 3.5400 | 3.5400 | 686,800 |
| Jan 25, 2024 | 3.6000 | 3.6500 | 3.5050 | 3.5400 | 3.5400 | 889,000 |
| Jan 24, 2024 | 3.6300 | 3.8200 | 3.5900 | 3.5900 | 3.5900 | 1,209,700 |
| Jan 23, 2024 | 3.4200 | 3.7200 | 3.4200 | 3.6800 | 3.6800 | 1,638,900 |
| Jan 22, 2024 | 3.2000 | 3.4500 | 3.2000 | 3.4400 | 3.4400 | 2,242,600 |
| Jan 19, 2024 | 3.3100 | 3.3200 | 3.0650 | 3.1500 | 3.1500 | 1,808,000 |
| Jan 18, 2024 | 3.2100 | 3.4100 | 3.1900 | 3.3300 | 3.3300 | 1,855,400 |
| Jan 17, 2024 | 3.2900 | 3.3200 | 3.1010 | 3.2500 | 3.2500 | 1,771,200 |
| Jan 16, 2024 | 3.2000 | 3.3600 | 3.0700 | 3.3500 | 3.3500 | 2,428,400 |
| Jan 12, 2024 | 3.4500 | 3.6600 | 3.1900 | 3.2100 | 3.2100 | 2,893,000 |
| Jan 11, 2024 | 3.2100 | 3.5400 | 2.9710 | 3.4300 | 3.4300 | 9,411,000 |
| Jan 10, 2024 | 3.5600 | 3.6770 | 2.7800 | 2.9900 | 2.9900 | 22,009,600 |
| Jan 9, 2024 | 5.0000 | 5.0050 | 4.7600 | 4.7900 | 4.7900 | 872,400 |
| Jan 8, 2024 | 5.0000 | 5.1900 | 4.9000 | 5.0500 | 5.0500 | 958,400 |
| Jan 5, 2024 | 4.8300 | 5.1500 | 4.7700 | 4.9300 | 4.9300 | 830,300 |
| Jan 4, 2024 | 5.0100 | 5.1300 | 4.8500 | 4.8800 | 4.8800 | 1,222,500 |
| Jan 3, 2024 | 5.1600 | 5.1600 | 4.8900 | 4.8900 | 4.8900 | 1,273,100 |
| Jan 2, 2024 | 5.6100 | 5.6100 | 5.1000 | 5.1700 | 5.1700 | 1,200,900 |
| Dec 29, 2023 | 5.6300 | 5.6700 | 5.5300 | 5.5900 | 5.5900 | 1,076,900 |
| Dec 28, 2023 | 5.5300 | 5.6950 | 5.4500 | 5.6100 | 5.6100 | 918,000 |
| Dec 27, 2023 | 5.5000 | 5.5500 | 5.4200 | 5.5300 | 5.5300 | 643,100 |
| Dec 26, 2023 | 5.4100 | 5.5600 | 5.3900 | 5.4900 | 5.4900 | 598,500 |
| Dec 22, 2023 | 5.4900 | 5.5300 | 5.3400 | 5.3900 | 5.3900 | 944,500 |
| Dec 21, 2023 | 5.3900 | 5.5100 | 5.2730 | 5.4900 | 5.4900 | 816,000 |
| Dec 20, 2023 | 5.3000 | 5.4700 | 5.2000 | 5.3200 | 5.3200 | 963,400 |
| Dec 19, 2023 | 4.9000 | 5.3050 | 4.9000 | 5.2500 | 5.2500 | 1,287,600 |
| Dec 18, 2023 | 4.9900 | 5.0900 | 4.8000 | 4.8300 | 4.8300 | 979,900 |
| Dec 15, 2023 | 5.4800 | 5.4950 | 4.9000 | 4.9900 | 4.9900 | 1,484,200 |
| Dec 14, 2023 | 5.5000 | 5.5900 | 5.3750 | 5.4900 | 5.4900 | 1,405,300 |
| Dec 13, 2023 | 5.2100 | 5.3900 | 5.1100 | 5.3900 | 5.3900 | 565,400 |
| Dec 12, 2023 | 5.2800 | 5.2800 | 5.1150 | 5.1600 | 5.1600 | 536,900 |
| Dec 11, 2023 | 5.2800 | 5.3050 | 5.1750 | 5.2900 | 5.2900 | 645,500 |
| Dec 8, 2023 | 5.3700 | 5.3800 | 5.2050 | 5.2400 | 5.2400 | 882,600 |
| Dec 7, 2023 | 5.4700 | 5.5100 | 5.3300 | 5.3700 | 5.3700 | 966,300 |
| Dec 6, 2023 | 5.6400 | 5.7380 | 5.4700 | 5.4800 | 5.4800 | 1,045,000 |
| Dec 5, 2023 | 6.1300 | 6.1900 | 5.5050 | 5.5600 | 5.5600 | 1,060,200 |
| Dec 4, 2023 | 5.9800 | 6.2050 | 5.9430 | 6.1700 | 6.1700 | 504,000 |
| Dec 1, 2023 | 5.6500 | 6.0500 | 5.6400 | 6.0100 | 6.0100 | 909,400 |
| Nov 30, 2023 | 5.5600 | 5.7200 | 5.3400 | 5.6500 | 5.6500 | 1,202,600 |
| Nov 29, 2023 | 5.7000 | 5.9000 | 5.4800 | 5.5200 | 5.5200 | 700,800 |
| Nov 28, 2023 | 5.6700 | 5.7650 | 5.5400 | 5.7200 | 5.7200 | 733,500 |
| Nov 27, 2023 | 5.7600 | 5.8500 | 5.6500 | 5.6900 | 5.6900 | 739,000 |
| Nov 24, 2023 | 5.6900 | 5.8400 | 5.6900 | 5.7500 | 5.7500 | 346,500 |
| Nov 22, 2023 | 5.7000 | 5.9200 | 5.5900 | 5.7500 | 5.7500 | 508,600 |
Related Tickers
MODV ModivCare Inc.
17.88
+2.35%
ARDT Ardent Health Partners, Inc.
15.61
-1.20%
CCRN Cross Country Healthcare, Inc.
10.28
-1.01%
USPH U.S. Physical Therapy, Inc.
98.21
+1.31%
PNTG The Pennant Group, Inc.
30.73
+0.75%
ACHC Acadia Healthcare Company, Inc.
38.47
-0.32%
AIRS AirSculpt Technologies, Inc.
6.84
+0.81%
AUNA Auna SA
6.97
-2.11%
BUHPY Bumrungrad Hospital PCL
59.68
0.00%
CXM.DU Chemed Corp
535.00
0.00%