2.3750
-0.0350
(-1.45%)
As of 3:49:08 PM 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 |
|---|---|---|---|---|---|---|
| Jan 23, 2025 | 2.4400 | 2.4550 | 2.3300 | 2.3750 | 2.3750 | 199,290 |
| Jan 22, 2025 | 2.4300 | 2.5200 | 2.3800 | 2.4100 | 2.4100 | 204,500 |
| Jan 21, 2025 | 2.3200 | 2.4400 | 2.3000 | 2.4300 | 2.4300 | 307,900 |
| Jan 17, 2025 | 2.4300 | 2.4300 | 2.2900 | 2.3100 | 2.3100 | 142,400 |
| Jan 16, 2025 | 2.5000 | 2.5000 | 2.3400 | 2.3500 | 2.3500 | 132,600 |
| Jan 15, 2025 | 2.5100 | 2.6400 | 2.4500 | 2.5000 | 2.5000 | 175,700 |
| Jan 14, 2025 | 2.3400 | 2.5000 | 2.3200 | 2.5000 | 2.5000 | 104,700 |
| Jan 13, 2025 | 2.4600 | 2.5500 | 2.3600 | 2.3800 | 2.3800 | 197,800 |
| Jan 10, 2025 | 2.6800 | 2.7100 | 2.4900 | 2.5200 | 2.5200 | 229,900 |
| Jan 8, 2025 | 2.6500 | 2.7800 | 2.5900 | 2.7500 | 2.7500 | 136,200 |
| Jan 7, 2025 | 2.8300 | 2.8300 | 2.6400 | 2.6500 | 2.6500 | 138,000 |
| Jan 6, 2025 | 2.9100 | 2.9500 | 2.8400 | 2.8400 | 2.8400 | 147,500 |
| Jan 3, 2025 | 3.0600 | 3.0600 | 2.8900 | 2.9100 | 2.9100 | 216,000 |
| Jan 2, 2025 | 3.0400 | 3.1200 | 3.0000 | 3.0300 | 3.0300 | 273,000 |
| Dec 31, 2024 | 3.0500 | 3.0500 | 2.9600 | 3.0200 | 3.0200 | 115,100 |
| Dec 30, 2024 | 3.1200 | 3.1200 | 2.9200 | 3.0000 | 3.0000 | 183,500 |
| Dec 27, 2024 | 3.0500 | 3.1100 | 2.9200 | 3.0800 | 3.0800 | 185,100 |
| Dec 26, 2024 | 3.1200 | 3.1200 | 2.9800 | 3.0600 | 3.0600 | 159,700 |
| Dec 24, 2024 | 2.9600 | 3.0100 | 2.9100 | 3.0100 | 3.0100 | 41,400 |
| Dec 23, 2024 | 3.0500 | 3.0800 | 2.9500 | 2.9900 | 2.9900 | 135,500 |
| Dec 20, 2024 | 2.9900 | 3.1300 | 2.9900 | 3.0600 | 3.0600 | 350,400 |
| Dec 19, 2024 | 3.2200 | 3.3900 | 2.9900 | 3.1300 | 3.1300 | 156,700 |
| Dec 18, 2024 | 3.6900 | 3.6900 | 3.1400 | 3.1900 | 3.1900 | 148,000 |
| Dec 17, 2024 | 3.6800 | 3.6800 | 3.5100 | 3.5600 | 3.5600 | 166,200 |
| Dec 16, 2024 | 3.5500 | 3.7300 | 3.4700 | 3.6800 | 3.6800 | 198,600 |
| Dec 13, 2024 | 3.5700 | 3.7200 | 3.4000 | 3.5700 | 3.5700 | 197,900 |
| Dec 12, 2024 | 3.4100 | 3.6700 | 3.4100 | 3.5900 | 3.5900 | 259,100 |
| Dec 11, 2024 | 3.2900 | 3.4100 | 3.2200 | 3.4000 | 3.4000 | 168,400 |
| Dec 10, 2024 | 3.1300 | 3.2800 | 3.1100 | 3.2500 | 3.2500 | 118,200 |
| Dec 9, 2024 | 3.0400 | 3.1600 | 3.0400 | 3.1000 | 3.1000 | 232,900 |
| Dec 6, 2024 | 3.0200 | 3.0500 | 2.9400 | 3.0300 | 3.0300 | 140,500 |
| Dec 5, 2024 | 3.0800 | 3.0800 | 2.9600 | 2.9900 | 2.9900 | 171,700 |
| Dec 4, 2024 | 3.1900 | 3.2100 | 3.0300 | 3.0900 | 3.0900 | 166,400 |
| Dec 3, 2024 | 3.1800 | 3.1900 | 3.1100 | 3.1400 | 3.1400 | 111,100 |
| Dec 2, 2024 | 3.1300 | 3.2000 | 3.1100 | 3.1800 | 3.1800 | 82,700 |
| Nov 29, 2024 | 3.1200 | 3.1900 | 3.0800 | 3.1400 | 3.1400 | 77,200 |
| Nov 27, 2024 | 3.0500 | 3.1400 | 3.0500 | 3.1100 | 3.1100 | 75,200 |
| Nov 26, 2024 | 3.1600 | 3.1600 | 3.0200 | 3.0200 | 3.0200 | 128,500 |
| Nov 25, 2024 | 3.2200 | 3.2600 | 3.1600 | 3.1600 | 3.1600 | 132,900 |
| Nov 22, 2024 | 3.1000 | 3.2000 | 3.0700 | 3.1700 | 3.1700 | 133,900 |
| Nov 21, 2024 | 2.9300 | 3.1000 | 2.9100 | 3.0800 | 3.0800 | 153,300 |
| Nov 20, 2024 | 3.0500 | 3.0600 | 2.9000 | 2.9200 | 2.9200 | 79,700 |
| Nov 19, 2024 | 2.9500 | 3.0500 | 2.9400 | 3.0400 | 3.0400 | 89,600 |
| Nov 18, 2024 | 3.0800 | 3.2100 | 2.7700 | 2.9800 | 2.9800 | 154,000 |
| Nov 15, 2024 | 3.1900 | 3.2700 | 3.0900 | 3.1000 | 3.1000 | 183,100 |
| Nov 14, 2024 | 3.2900 | 3.2900 | 3.1800 | 3.1900 | 3.1900 | 146,300 |
| Nov 13, 2024 | 3.4000 | 3.4600 | 3.2800 | 3.2800 | 3.2800 | 180,000 |
| Nov 12, 2024 | 3.4100 | 3.4500 | 3.2400 | 3.3700 | 3.3700 | 247,500 |
| Nov 11, 2024 | 3.3600 | 3.4500 | 3.3400 | 3.4300 | 3.4300 | 178,400 |
| Nov 8, 2024 | 3.6500 | 3.7000 | 3.3500 | 3.3500 | 3.3500 | 381,100 |
| Nov 7, 2024 | 4.1600 | 4.1600 | 3.6400 | 3.6400 | 3.6400 | 434,800 |
| Nov 6, 2024 | 4.1500 | 4.3500 | 4.0800 | 4.2800 | 4.2800 | 452,800 |
| Nov 5, 2024 | 3.9100 | 4.0500 | 3.8700 | 4.0000 | 4.0000 | 120,000 |
| Nov 4, 2024 | 3.9700 | 4.0000 | 3.8900 | 3.9200 | 3.9200 | 258,900 |
| Nov 1, 2024 | 3.9200 | 3.9700 | 3.8900 | 3.9600 | 3.9600 | 229,500 |
| Oct 31, 2024 | 3.8700 | 3.9400 | 3.8500 | 3.8900 | 3.8900 | 97,800 |
| Oct 30, 2024 | 3.8700 | 3.9300 | 3.8600 | 3.8600 | 3.8600 | 78,400 |
| Oct 29, 2024 | 3.8500 | 3.9400 | 3.8500 | 3.8800 | 3.8800 | 59,800 |
| Oct 28, 2024 | 3.8900 | 3.9700 | 3.8600 | 3.8700 | 3.8700 | 57,300 |
| Oct 25, 2024 | 3.9000 | 3.9200 | 3.8400 | 3.8600 | 3.8600 | 87,500 |
| Oct 24, 2024 | 3.9200 | 3.9600 | 3.8500 | 3.8600 | 3.8600 | 49,600 |
| Oct 23, 2024 | 3.8900 | 3.8900 | 3.8100 | 3.8800 | 3.8800 | 41,200 |
| Oct 22, 2024 | 3.8700 | 4.0000 | 3.8300 | 3.9000 | 3.9000 | 51,000 |
| Oct 21, 2024 | 3.8200 | 3.9600 | 3.8200 | 3.8700 | 3.8700 | 75,400 |
| Oct 18, 2024 | 3.8200 | 3.8400 | 3.7400 | 3.8200 | 3.8200 | 55,800 |
| Oct 17, 2024 | 3.8600 | 3.9100 | 3.7800 | 3.8200 | 3.8200 | 69,000 |
| Oct 16, 2024 | 3.8100 | 3.9400 | 3.4300 | 3.8500 | 3.8500 | 114,800 |
| Oct 15, 2024 | 3.6500 | 3.8100 | 3.6400 | 3.7600 | 3.7600 | 101,300 |
| Oct 14, 2024 | 3.6800 | 3.7100 | 3.6000 | 3.6600 | 3.6600 | 49,200 |
| Oct 11, 2024 | 3.5700 | 3.7100 | 3.5700 | 3.6800 | 3.6800 | 44,700 |
| Oct 10, 2024 | 3.5200 | 3.6200 | 3.5200 | 3.5800 | 3.5800 | 79,300 |
| Oct 9, 2024 | 3.5700 | 3.7000 | 3.5200 | 3.5700 | 3.5700 | 75,600 |
| Oct 8, 2024 | 3.5200 | 3.5900 | 3.5100 | 3.5300 | 3.5300 | 44,500 |
| Oct 7, 2024 | 3.5400 | 3.5700 | 3.4500 | 3.4900 | 3.4900 | 59,200 |
| Oct 4, 2024 | 3.5500 | 3.6000 | 3.4300 | 3.5600 | 3.5600 | 98,400 |
| Oct 3, 2024 | 3.4500 | 3.5300 | 3.4000 | 3.4800 | 3.4800 | 63,000 |
| Oct 2, 2024 | 3.4800 | 3.5500 | 3.4700 | 3.4700 | 3.4700 | 50,300 |
| Oct 1, 2024 | 3.7300 | 3.7700 | 3.5300 | 3.5400 | 3.5400 | 96,900 |
| Sep 30, 2024 | 3.6700 | 3.7500 | 3.6300 | 3.7400 | 3.7400 | 96,400 |
| Sep 27, 2024 | 3.7500 | 3.8100 | 3.6800 | 3.7000 | 3.7000 | 93,400 |
| Sep 26, 2024 | 3.8200 | 3.8300 | 3.7100 | 3.7300 | 3.7300 | 133,400 |
| Sep 25, 2024 | 3.8700 | 3.8700 | 3.7300 | 3.7500 | 3.7500 | 102,200 |
| Sep 24, 2024 | 3.9700 | 3.9900 | 3.8200 | 3.8700 | 3.8700 | 115,200 |
| Sep 23, 2024 | 4.0000 | 4.0400 | 3.8900 | 3.9600 | 3.9600 | 110,200 |
| Sep 20, 2024 | 3.9100 | 4.0300 | 3.8400 | 3.9400 | 3.9400 | 525,300 |
| Sep 19, 2024 | 3.8800 | 3.9200 | 3.8500 | 3.9200 | 3.9200 | 95,600 |
| Sep 18, 2024 | 3.8200 | 3.9000 | 3.7500 | 3.7700 | 3.7700 | 187,500 |
| Sep 17, 2024 | 3.8500 | 3.8500 | 3.7800 | 3.8300 | 3.8300 | 152,200 |
| Sep 16, 2024 | 3.8700 | 3.8900 | 3.7800 | 3.8100 | 3.8100 | 67,700 |
| Sep 13, 2024 | 3.8100 | 3.8700 | 3.7800 | 3.8500 | 3.8500 | 189,500 |
| Sep 12, 2024 | 3.8300 | 3.8300 | 3.7800 | 3.8000 | 3.8000 | 86,200 |
| Sep 11, 2024 | 3.8200 | 3.8800 | 3.7700 | 3.7800 | 3.7800 | 90,500 |
| Sep 10, 2024 | 3.7300 | 3.9300 | 3.7100 | 3.8300 | 3.8300 | 136,200 |
| Sep 9, 2024 | 3.7000 | 3.8500 | 3.6700 | 3.7500 | 3.7500 | 130,100 |
| Sep 6, 2024 | 3.6500 | 3.8900 | 3.6200 | 3.6700 | 3.6700 | 407,100 |
| Sep 5, 2024 | 3.4300 | 3.7500 | 3.3600 | 3.6000 | 3.6000 | 522,800 |
| Sep 4, 2024 | 3.3700 | 3.4300 | 3.3700 | 3.4200 | 3.4200 | 59,100 |
| Sep 3, 2024 | 3.5000 | 3.6100 | 3.3800 | 3.4000 | 3.4000 | 210,000 |
| Aug 30, 2024 | 3.5400 | 3.5700 | 3.4400 | 3.5300 | 3.5300 | 94,000 |
| Aug 29, 2024 | 3.5000 | 3.5800 | 3.4400 | 3.5300 | 3.5300 | 108,800 |
| Aug 28, 2024 | 3.4100 | 3.4900 | 3.3700 | 3.4500 | 3.4500 | 118,500 |
| Aug 27, 2024 | 3.4800 | 3.5200 | 3.3700 | 3.4700 | 3.4700 | 119,200 |
| Aug 26, 2024 | 3.6200 | 3.6300 | 3.4600 | 3.5100 | 3.5100 | 274,200 |
| Aug 23, 2024 | 3.4800 | 3.6800 | 3.4800 | 3.6200 | 3.6200 | 158,200 |
| Aug 22, 2024 | 3.4600 | 3.5000 | 3.4500 | 3.4600 | 3.4600 | 77,800 |
| Aug 21, 2024 | 3.4500 | 3.5300 | 3.3900 | 3.5100 | 3.5100 | 45,900 |
| Aug 20, 2024 | 3.5400 | 3.5700 | 3.3000 | 3.4200 | 3.4200 | 129,700 |
| Aug 19, 2024 | 3.5400 | 3.5700 | 3.4500 | 3.5400 | 3.5400 | 112,800 |
| Aug 16, 2024 | 3.5400 | 3.5500 | 3.4800 | 3.5400 | 3.5400 | 87,400 |
| Aug 15, 2024 | 3.6300 | 3.6300 | 3.5100 | 3.5500 | 3.5500 | 216,000 |
| Aug 14, 2024 | 3.6500 | 3.6600 | 3.5100 | 3.5300 | 3.5300 | 300,200 |
| Aug 13, 2024 | 3.6200 | 3.6700 | 3.5700 | 3.6500 | 3.6500 | 149,000 |
| Aug 12, 2024 | 3.6500 | 3.6700 | 3.5900 | 3.6300 | 3.6300 | 144,100 |
| Aug 9, 2024 | 3.6300 | 3.6600 | 3.5600 | 3.6600 | 3.6600 | 115,300 |
| Aug 8, 2024 | 3.3700 | 3.7400 | 3.3700 | 3.6500 | 3.6500 | 152,000 |
| Aug 7, 2024 | 3.3900 | 3.4300 | 3.2300 | 3.2800 | 3.2800 | 165,900 |
| Aug 6, 2024 | 3.3900 | 3.4400 | 3.3300 | 3.3700 | 3.3700 | 85,300 |
| Aug 5, 2024 | 3.3300 | 3.4300 | 3.2400 | 3.4200 | 3.4200 | 214,900 |
| Aug 2, 2024 | 3.4500 | 3.5700 | 3.3500 | 3.5700 | 3.5700 | 202,900 |
| Aug 1, 2024 | 3.7100 | 3.8000 | 3.4400 | 3.6200 | 3.6200 | 234,100 |
| Jul 31, 2024 | 3.5800 | 3.7100 | 3.5500 | 3.7100 | 3.7100 | 210,800 |
| Jul 30, 2024 | 3.5100 | 3.6100 | 3.4500 | 3.6100 | 3.6100 | 161,500 |
| Jul 29, 2024 | 3.5800 | 3.5800 | 3.3900 | 3.5100 | 3.5100 | 125,200 |
| Jul 26, 2024 | 3.5400 | 3.6200 | 3.4800 | 3.5800 | 3.5800 | 168,800 |
| Jul 25, 2024 | 3.4600 | 3.5700 | 3.3600 | 3.5600 | 3.5600 | 333,400 |
| Jul 24, 2024 | 3.4000 | 3.4700 | 3.2400 | 3.2400 | 3.2400 | 155,000 |
| Jul 23, 2024 | 3.1100 | 3.4100 | 3.0900 | 3.4100 | 3.4100 | 298,300 |
| Jul 22, 2024 | 3.0200 | 3.1500 | 2.9100 | 3.1400 | 3.1400 | 111,300 |
| Jul 19, 2024 | 3.0100 | 3.0700 | 2.9900 | 2.9900 | 2.9900 | 78,600 |
| Jul 18, 2024 | 2.9900 | 3.1600 | 2.9800 | 3.0000 | 3.0000 | 202,800 |
| Jul 17, 2024 | 2.9500 | 3.0400 | 2.9100 | 3.0300 | 3.0300 | 243,800 |
| Jul 16, 2024 | 2.8700 | 3.0000 | 2.8200 | 2.9900 | 2.9900 | 244,500 |
| Jul 15, 2024 | 2.8400 | 2.8600 | 2.7900 | 2.8200 | 2.8200 | 209,100 |
| Jul 12, 2024 | 2.8700 | 2.8800 | 2.7200 | 2.7900 | 2.7900 | 185,800 |
| Jul 11, 2024 | 2.6900 | 2.9200 | 2.6400 | 2.8200 | 2.8200 | 274,300 |
| Jul 10, 2024 | 2.5100 | 2.6400 | 2.4800 | 2.6400 | 2.6400 | 81,000 |
| Jul 9, 2024 | 2.4900 | 2.5300 | 2.4800 | 2.4900 | 2.4900 | 43,700 |
| Jul 8, 2024 | 2.4900 | 2.5500 | 2.4600 | 2.5000 | 2.5000 | 82,000 |
| Jul 5, 2024 | 2.4900 | 2.5000 | 2.3700 | 2.4500 | 2.4500 | 150,200 |
| Jul 3, 2024 | 2.5900 | 2.5900 | 2.4800 | 2.5100 | 2.5100 | 36,800 |
| Jul 2, 2024 | 2.6400 | 2.6500 | 2.5400 | 2.5800 | 2.5800 | 62,100 |
| Jul 1, 2024 | 2.8800 | 2.8800 | 2.6300 | 2.6600 | 2.6600 | 215,300 |
| Jun 28, 2024 | 2.8500 | 3.0200 | 2.8400 | 2.9000 | 2.9000 | 950,000 |
| Jun 27, 2024 | 2.8100 | 2.8400 | 2.7800 | 2.8400 | 2.8400 | 66,000 |
| Jun 26, 2024 | 2.7600 | 2.8500 | 2.7300 | 2.7900 | 2.7900 | 155,200 |
| Jun 25, 2024 | 2.7300 | 2.8100 | 2.6700 | 2.7900 | 2.7900 | 102,100 |
| Jun 24, 2024 | 2.7500 | 2.7900 | 2.6900 | 2.7400 | 2.7400 | 80,400 |
| Jun 21, 2024 | 2.8400 | 2.8500 | 2.7600 | 2.7700 | 2.7700 | 257,600 |
| Jun 20, 2024 | 2.9000 | 2.9100 | 2.8200 | 2.8400 | 2.8400 | 62,000 |
| Jun 18, 2024 | 2.9200 | 2.9600 | 2.8600 | 2.9100 | 2.9100 | 100,900 |
| Jun 17, 2024 | 2.9400 | 2.9600 | 2.8700 | 2.9500 | 2.9500 | 63,800 |
| Jun 14, 2024 | 3.0000 | 3.1000 | 2.9200 | 2.9700 | 2.9700 | 70,200 |
| Jun 13, 2024 | 3.0800 | 3.1100 | 2.9700 | 3.0600 | 3.0600 | 80,600 |
| Jun 12, 2024 | 3.1200 | 3.1400 | 3.0100 | 3.1000 | 3.1000 | 159,500 |
| Jun 11, 2024 | 2.9200 | 3.0300 | 2.9200 | 3.0200 | 3.0200 | 80,900 |
| Jun 10, 2024 | 2.9400 | 2.9900 | 2.9000 | 2.9700 | 2.9700 | 176,600 |
| Jun 7, 2024 | 2.9200 | 3.0000 | 2.9000 | 2.9700 | 2.9700 | 118,300 |
| Jun 6, 2024 | 2.9500 | 2.9900 | 2.9300 | 2.9800 | 2.9800 | 94,200 |
| Jun 5, 2024 | 2.9600 | 3.0000 | 2.9000 | 2.9800 | 2.9800 | 110,600 |
| Jun 4, 2024 | 2.9300 | 2.9600 | 2.8400 | 2.9200 | 2.9200 | 49,500 |
| Jun 3, 2024 | 3.1300 | 3.1600 | 2.9300 | 2.9600 | 2.9600 | 121,900 |
| May 31, 2024 | 3.1300 | 3.1700 | 3.0700 | 3.0700 | 3.0700 | 80,600 |
| May 30, 2024 | 3.0900 | 3.1300 | 3.0500 | 3.1200 | 3.1200 | 74,800 |
| May 29, 2024 | 3.1100 | 3.1600 | 3.0300 | 3.0600 | 3.0600 | 184,000 |
| May 28, 2024 | 3.1000 | 3.1700 | 3.0900 | 3.1500 | 3.1500 | 146,500 |
| May 24, 2024 | 3.0900 | 3.1500 | 3.0700 | 3.0900 | 3.0900 | 57,000 |
| May 23, 2024 | 3.1200 | 3.1500 | 3.0300 | 3.0700 | 3.0700 | 128,200 |
| May 22, 2024 | 3.0400 | 3.1800 | 3.0400 | 3.1100 | 3.1100 | 128,500 |
| May 21, 2024 | 2.9900 | 3.1000 | 2.9900 | 3.0700 | 3.0700 | 53,300 |
| May 20, 2024 | 3.1700 | 3.1800 | 3.0600 | 3.1000 | 3.1000 | 100,900 |
| May 17, 2024 | 3.1700 | 3.1900 | 3.1100 | 3.1700 | 3.1700 | 192,500 |
| May 16, 2024 | 3.2700 | 3.2800 | 3.1400 | 3.1500 | 3.1500 | 121,800 |
| May 15, 2024 | 3.2000 | 3.3100 | 3.1400 | 3.2400 | 3.2400 | 109,000 |
| May 14, 2024 | 3.1600 | 3.2400 | 3.1600 | 3.1900 | 3.1900 | 160,700 |
| May 13, 2024 | 3.2200 | 3.2200 | 3.1300 | 3.1500 | 3.1500 | 80,400 |
| May 10, 2024 | 3.1200 | 3.2400 | 3.0900 | 3.1900 | 3.1900 | 209,600 |
| May 9, 2024 | 3.0600 | 3.2000 | 3.0600 | 3.1300 | 3.1300 | 271,000 |
| May 8, 2024 | 2.8300 | 3.1200 | 2.7700 | 3.0900 | 3.0900 | 321,200 |
| May 7, 2024 | 2.8300 | 2.9700 | 2.8200 | 2.8400 | 2.8400 | 269,900 |
| May 6, 2024 | 2.8000 | 2.8800 | 2.7800 | 2.8600 | 2.8600 | 174,400 |
| May 3, 2024 | 2.8800 | 2.8800 | 2.7300 | 2.7800 | 2.7800 | 85,700 |
| May 2, 2024 | 2.7700 | 2.8600 | 2.7600 | 2.8300 | 2.8300 | 154,900 |
| May 1, 2024 | 2.7000 | 2.8100 | 2.7000 | 2.7600 | 2.7600 | 143,200 |
| Apr 30, 2024 | 2.7100 | 2.7700 | 2.6600 | 2.6600 | 2.6600 | 108,800 |
| Apr 29, 2024 | 2.7200 | 2.7600 | 2.6800 | 2.7300 | 2.7300 | 130,300 |
| Apr 26, 2024 | 2.6200 | 2.7400 | 2.5800 | 2.7200 | 2.7200 | 177,300 |
| Apr 25, 2024 | 2.6700 | 2.6900 | 2.5500 | 2.6000 | 2.6000 | 125,000 |
| Apr 24, 2024 | 2.7500 | 2.8200 | 2.6500 | 2.6800 | 2.6800 | 149,800 |
| Apr 23, 2024 | 2.6400 | 2.7900 | 2.6400 | 2.7700 | 2.7700 | 164,000 |
| Apr 22, 2024 | 2.5500 | 2.6800 | 2.5500 | 2.6500 | 2.6500 | 144,500 |
| Apr 19, 2024 | 2.5900 | 2.6600 | 2.4900 | 2.5700 | 2.5700 | 83,700 |
| Apr 18, 2024 | 2.5800 | 2.6700 | 2.5500 | 2.6300 | 2.6300 | 196,000 |
| Apr 17, 2024 | 2.5500 | 2.6200 | 2.5400 | 2.6100 | 2.6100 | 159,500 |
| Apr 16, 2024 | 2.4200 | 2.5700 | 2.4200 | 2.5500 | 2.5500 | 172,200 |
| Apr 15, 2024 | 2.4900 | 2.5300 | 2.4200 | 2.4800 | 2.4800 | 288,500 |
| Apr 12, 2024 | 2.5800 | 2.6100 | 2.4500 | 2.4500 | 2.4500 | 178,500 |
| Apr 11, 2024 | 2.4400 | 2.6400 | 2.4000 | 2.6200 | 2.6200 | 246,500 |
| Apr 10, 2024 | 2.5600 | 2.6000 | 2.3800 | 2.4500 | 2.4500 | 381,500 |
| Apr 9, 2024 | 2.7000 | 2.7600 | 2.6800 | 2.6800 | 2.6800 | 1,328,200 |
| Apr 8, 2024 | 2.7400 | 2.7400 | 2.6800 | 2.6900 | 2.6900 | 1,006,500 |
| Apr 5, 2024 | 2.7100 | 2.7400 | 2.7000 | 2.7200 | 2.7200 | 52,700 |
| Apr 4, 2024 | 2.7900 | 2.7900 | 2.7100 | 2.7400 | 2.7400 | 321,800 |
| Apr 3, 2024 | 2.7500 | 2.7800 | 2.7200 | 2.7400 | 2.7400 | 166,500 |
| Apr 2, 2024 | 2.6300 | 2.7700 | 2.5800 | 2.7600 | 2.7600 | 205,300 |
| Apr 1, 2024 | 2.9600 | 2.9600 | 2.6200 | 2.6600 | 2.6600 | 849,400 |
| Mar 28, 2024 | 2.9000 | 3.0000 | 2.8900 | 2.9400 | 2.9400 | 706,600 |
| Mar 27, 2024 | 2.8800 | 2.9300 | 2.8500 | 2.9100 | 2.9100 | 255,600 |
| Mar 26, 2024 | 2.8900 | 2.8900 | 2.8200 | 2.8400 | 2.8400 | 60,300 |
| Mar 25, 2024 | 2.8700 | 2.8900 | 2.8400 | 2.8600 | 2.8600 | 63,200 |
| Mar 22, 2024 | 2.9000 | 2.9300 | 2.8300 | 2.8600 | 2.8600 | 108,100 |
| Mar 21, 2024 | 2.9400 | 2.9400 | 2.8900 | 2.9000 | 2.9000 | 154,400 |
| Mar 20, 2024 | 2.8800 | 2.9600 | 2.8600 | 2.9100 | 2.9100 | 154,900 |
| Mar 19, 2024 | 2.9000 | 3.0000 | 2.8800 | 2.9000 | 2.9000 | 158,600 |
| Mar 18, 2024 | 2.9000 | 2.9500 | 2.8600 | 2.9000 | 2.9000 | 763,900 |
| Mar 15, 2024 | 2.8400 | 2.9200 | 2.8300 | 2.9100 | 2.9100 | 1,030,400 |
| Mar 14, 2024 | 2.8600 | 2.9200 | 2.8400 | 2.8600 | 2.8600 | 184,700 |
| Mar 13, 2024 | 3.0000 | 3.0000 | 2.8500 | 2.8900 | 2.8900 | 575,800 |
| Mar 12, 2024 | 3.0500 | 3.0900 | 2.9900 | 3.0400 | 3.0400 | 211,200 |
| Mar 11, 2024 | 3.0000 | 3.0800 | 2.9900 | 3.0500 | 3.0500 | 167,000 |
| Mar 8, 2024 | 3.1400 | 3.2300 | 2.9700 | 3.0000 | 3.0000 | 207,200 |
| Mar 7, 2024 | 3.0300 | 3.1400 | 3.0200 | 3.1300 | 3.1300 | 420,700 |
| Mar 6, 2024 | 3.0000 | 3.0500 | 2.9400 | 3.0200 | 3.0200 | 175,300 |
| Mar 5, 2024 | 3.0100 | 3.0400 | 2.8600 | 2.9700 | 2.9700 | 295,800 |
| Mar 4, 2024 | 2.9500 | 3.0100 | 2.9300 | 3.0000 | 3.0000 | 149,100 |
| Mar 1, 2024 | 2.9200 | 2.9500 | 2.8600 | 2.9400 | 2.9400 | 96,300 |
| Feb 29, 2024 | 2.9400 | 2.9400 | 2.8600 | 2.9100 | 2.9100 | 98,800 |
| Feb 28, 2024 | 2.8100 | 2.9300 | 2.8100 | 2.8800 | 2.8800 | 128,100 |
| Feb 27, 2024 | 2.7600 | 2.8700 | 2.7100 | 2.8600 | 2.8600 | 58,800 |
| Feb 26, 2024 | 2.7500 | 2.7900 | 2.7000 | 2.7600 | 2.7600 | 32,600 |
| Feb 23, 2024 | 2.7400 | 2.7900 | 2.7200 | 2.7800 | 2.7800 | 66,900 |
| Feb 22, 2024 | 2.6900 | 2.7400 | 2.6700 | 2.7300 | 2.7300 | 102,100 |
| Feb 21, 2024 | 2.7800 | 2.8100 | 2.7000 | 2.7100 | 2.7100 | 119,100 |
| Feb 20, 2024 | 2.8100 | 2.8400 | 2.7600 | 2.7900 | 2.7900 | 165,700 |
| Feb 16, 2024 | 2.8200 | 2.9400 | 2.7800 | 2.8600 | 2.8600 | 154,200 |
| Feb 15, 2024 | 2.7300 | 2.8600 | 2.6900 | 2.8200 | 2.8200 | 164,600 |
| Feb 14, 2024 | 2.6300 | 2.7100 | 2.6300 | 2.6900 | 2.6900 | 90,500 |
| Feb 13, 2024 | 2.8100 | 2.8700 | 2.6200 | 2.6200 | 2.6200 | 191,500 |
| Feb 12, 2024 | 2.9000 | 2.9400 | 2.8600 | 2.9000 | 2.9000 | 130,900 |
| Feb 9, 2024 | 2.8700 | 2.9000 | 2.7600 | 2.9000 | 2.9000 | 234,500 |
| Feb 8, 2024 | 2.8400 | 2.9000 | 2.7500 | 2.8300 | 2.8300 | 249,300 |
| Feb 7, 2024 | 2.8400 | 2.8900 | 2.8200 | 2.8400 | 2.8400 | 100,000 |
| Feb 6, 2024 | 2.7900 | 2.8700 | 2.7500 | 2.8300 | 2.8300 | 107,800 |
| Feb 5, 2024 | 2.9100 | 3.0200 | 2.8000 | 2.8100 | 2.8100 | 132,900 |
| Feb 2, 2024 | 2.8600 | 3.0600 | 2.8600 | 2.9200 | 2.9200 | 330,200 |
| Feb 1, 2024 | 2.8100 | 2.9600 | 2.8100 | 2.9100 | 2.9100 | 178,500 |
| Jan 31, 2024 | 2.8400 | 2.9100 | 2.8000 | 2.8200 | 2.8200 | 115,000 |
| Jan 30, 2024 | 2.8400 | 2.9000 | 2.7700 | 2.8400 | 2.8400 | 68,700 |
| Jan 29, 2024 | 2.8200 | 2.9000 | 2.8100 | 2.8600 | 2.8600 | 85,800 |
| Jan 26, 2024 | 2.8600 | 2.9300 | 2.8200 | 2.8300 | 2.8300 | 73,000 |
| Jan 25, 2024 | 2.8600 | 2.8700 | 2.7800 | 2.8400 | 2.8400 | 121,500 |
| Jan 24, 2024 | 2.8700 | 2.8900 | 2.7600 | 2.7900 | 2.7900 | 122,200 |
| Jan 23, 2024 | 2.8600 | 2.9100 | 2.7500 | 2.8500 | 2.8500 | 183,300 |
Related Tickers
MDRX Veradigm Inc.
8.00
-6.10%
OPRX OptimizeRx Corporation
5.36
-1.29%
EVH Evolent Health, Inc.
10.00
0.00%
DH Definitive Healthcare Corp.
4.8600
+3.18%
WEAV Weave Communications, Inc.
15.92
+0.47%
CBDS Dogecoin Cash, Inc.
0.0762
+13.73%
HCAT Health Catalyst, Inc.
5.72
+1.96%
PGNY Progyny, Inc.
22.02
+4.11%
PRVA Privia Health Group, Inc.
22.78
+0.44%
CERT Certara, Inc.
13.18
+1.46%