Unlock stock picks and a broker-level newsfeed that powers Wall Street.
3.4600
-0.1600
(-4.42%)
At close: March 13 at 4:00:02 PM EDT
3.5600
+0.10
+(2.89%)
Pre-Market: 8:46:23 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 |
---|---|---|---|---|---|---|
Mar 13, 2025 | 3.6300 | 3.6450 | 3.4200 | 3.4600 | 3.4600 | 916,500 |
Mar 12, 2025 | 3.5400 | 3.6850 | 3.4000 | 3.6200 | 3.6200 | 1,659,000 |
Mar 11, 2025 | 3.3700 | 3.5150 | 3.3600 | 3.4500 | 3.4500 | 1,509,900 |
Mar 10, 2025 | 3.4100 | 3.4600 | 3.2550 | 3.3500 | 3.3500 | 1,807,400 |
Mar 7, 2025 | 3.5600 | 3.6000 | 3.3150 | 3.5300 | 3.5300 | 1,744,500 |
Mar 6, 2025 | 3.8600 | 3.8900 | 3.5800 | 3.6000 | 3.6000 | 1,263,300 |
Mar 5, 2025 | 4.0300 | 4.1900 | 3.9400 | 3.9800 | 3.9800 | 1,360,900 |
Mar 4, 2025 | 4.1100 | 4.1500 | 3.8600 | 4.0200 | 4.0200 | 1,962,000 |
Mar 3, 2025 | 4.7000 | 4.7400 | 4.2400 | 4.2700 | 4.2700 | 1,850,900 |
Feb 28, 2025 | 4.5300 | 4.6850 | 4.5100 | 4.5600 | 4.5600 | 3,499,000 |
Feb 27, 2025 | 4.6200 | 4.8750 | 4.6000 | 4.6300 | 4.6300 | 2,068,900 |
Feb 26, 2025 | 4.1700 | 4.6500 | 4.1700 | 4.5900 | 4.5900 | 1,890,400 |
Feb 25, 2025 | 4.2900 | 4.4000 | 4.1300 | 4.3100 | 4.3100 | 1,616,200 |
Feb 24, 2025 | 4.6000 | 4.6720 | 4.2800 | 4.3600 | 4.3600 | 2,216,600 |
Feb 21, 2025 | 5.4500 | 5.4800 | 4.5600 | 4.5700 | 4.5700 | 3,540,400 |
Feb 20, 2025 | 5.7100 | 5.7890 | 5.3600 | 5.4900 | 5.4900 | 2,093,100 |
Feb 19, 2025 | 5.9500 | 6.0400 | 5.7100 | 5.8200 | 5.8200 | 1,824,000 |
Feb 18, 2025 | 6.0400 | 6.2100 | 5.8300 | 6.0500 | 6.0500 | 2,412,700 |
Feb 14, 2025 | 5.9200 | 6.1500 | 5.7300 | 6.0000 | 6.0000 | 2,237,100 |
Feb 13, 2025 | 5.5700 | 6.0300 | 5.4000 | 5.9100 | 5.9100 | 2,329,500 |
Feb 12, 2025 | 5.4100 | 5.9100 | 5.3000 | 5.6300 | 5.6300 | 4,227,700 |
Feb 11, 2025 | 5.6400 | 6.8600 | 5.2500 | 5.7300 | 5.7300 | 29,714,800 |
Feb 10, 2025 | 4.4900 | 4.5970 | 4.3700 | 4.3800 | 4.3800 | 4,615,800 |
Feb 7, 2025 | 4.4600 | 4.5500 | 4.3250 | 4.3800 | 4.3800 | 1,042,500 |
Feb 6, 2025 | 4.5400 | 4.5800 | 4.4000 | 4.5000 | 4.5000 | 652,300 |
Feb 5, 2025 | 4.3800 | 4.6050 | 4.3600 | 4.5000 | 4.5000 | 689,700 |
Feb 4, 2025 | 4.1100 | 4.4700 | 4.1100 | 4.3700 | 4.3700 | 1,220,200 |
Feb 3, 2025 | 4.1000 | 4.2000 | 4.0700 | 4.1000 | 4.1000 | 592,300 |
Jan 31, 2025 | 4.5100 | 4.5400 | 4.2800 | 4.3100 | 4.3100 | 657,300 |
Jan 30, 2025 | 4.3900 | 4.6000 | 4.3620 | 4.4800 | 4.4800 | 643,800 |
Jan 29, 2025 | 4.3700 | 4.4500 | 4.2100 | 4.3400 | 4.3400 | 745,000 |
Jan 28, 2025 | 4.2900 | 4.4450 | 4.2400 | 4.4000 | 4.4000 | 636,100 |
Jan 27, 2025 | 4.3500 | 4.5400 | 4.1900 | 4.2900 | 4.2900 | 1,107,600 |
Jan 24, 2025 | 4.3900 | 4.6400 | 4.3600 | 4.4700 | 4.4700 | 1,185,500 |
Jan 23, 2025 | 4.4100 | 4.5500 | 4.3300 | 4.4600 | 4.4600 | 782,900 |
Jan 22, 2025 | 4.3900 | 4.5100 | 4.2100 | 4.4800 | 4.4800 | 1,248,000 |
Jan 21, 2025 | 4.2500 | 4.6200 | 4.2300 | 4.4300 | 4.4300 | 2,058,800 |
Jan 17, 2025 | 4.1800 | 4.2600 | 4.1000 | 4.2400 | 4.2400 | 826,200 |
Jan 16, 2025 | 3.8200 | 4.3900 | 3.7600 | 4.1600 | 4.1600 | 1,687,700 |
Jan 15, 2025 | 3.8200 | 3.8750 | 3.7400 | 3.8600 | 3.8600 | 697,800 |
Jan 14, 2025 | 3.8900 | 3.9500 | 3.5750 | 3.6500 | 3.6500 | 1,072,000 |
Jan 13, 2025 | 4.0100 | 4.1000 | 3.7800 | 3.8400 | 3.8400 | 1,313,400 |
Jan 10, 2025 | 3.9700 | 4.0750 | 3.8840 | 3.9800 | 3.9800 | 1,026,800 |
Jan 8, 2025 | 4.1300 | 4.3000 | 4.0500 | 4.1000 | 4.1000 | 1,124,200 |
Jan 7, 2025 | 4.1400 | 4.2250 | 3.9610 | 4.1400 | 4.1400 | 1,118,000 |
Jan 6, 2025 | 4.1500 | 4.5500 | 4.1010 | 4.1200 | 4.1200 | 2,170,100 |
Jan 3, 2025 | 3.9000 | 4.1400 | 3.9000 | 4.1400 | 4.1400 | 1,924,000 |
Jan 2, 2025 | 3.7700 | 3.8900 | 3.4900 | 3.8700 | 3.8700 | 1,325,100 |
Dec 31, 2024 | 3.8700 | 3.9000 | 3.6050 | 3.7200 | 3.7200 | 1,104,900 |
Dec 30, 2024 | 3.6000 | 3.9800 | 3.4800 | 3.8300 | 3.8300 | 1,983,500 |
Dec 27, 2024 | 3.5700 | 3.7100 | 3.4900 | 3.6800 | 3.6800 | 1,719,000 |
Dec 26, 2024 | 3.3100 | 3.6400 | 3.3000 | 3.6300 | 3.6300 | 837,400 |
Dec 24, 2024 | 3.1300 | 3.3100 | 3.0500 | 3.3100 | 3.3100 | 375,500 |
Dec 23, 2024 | 3.0000 | 3.2250 | 2.9500 | 3.1200 | 3.1200 | 1,023,700 |
Dec 20, 2024 | 2.9100 | 3.2300 | 2.8900 | 3.0300 | 3.0300 | 1,608,400 |
Dec 19, 2024 | 3.2300 | 3.2700 | 2.9800 | 3.0000 | 3.0000 | 1,149,000 |
Dec 18, 2024 | 3.3300 | 3.6000 | 3.1100 | 3.1200 | 3.1200 | 1,772,300 |
Dec 17, 2024 | 3.0000 | 3.6000 | 3.0000 | 3.3500 | 3.3500 | 3,360,000 |
Dec 16, 2024 | 2.7700 | 2.8350 | 2.7600 | 2.7600 | 2.7600 | 371,900 |
Dec 13, 2024 | 2.7700 | 2.8100 | 2.6900 | 2.7800 | 2.7800 | 345,800 |
Dec 12, 2024 | 2.9200 | 2.9300 | 2.7650 | 2.7900 | 2.7900 | 497,600 |
Dec 11, 2024 | 2.8500 | 2.9600 | 2.7900 | 2.9200 | 2.9200 | 696,600 |
Dec 10, 2024 | 2.9000 | 2.9220 | 2.8100 | 2.8100 | 2.8100 | 438,900 |
Dec 9, 2024 | 3.0200 | 3.0650 | 2.9200 | 2.9200 | 2.9200 | 359,700 |
Dec 6, 2024 | 2.9300 | 3.0600 | 2.8600 | 2.9900 | 2.9900 | 968,500 |
Dec 5, 2024 | 2.9900 | 3.0300 | 2.8950 | 2.9000 | 2.9000 | 616,900 |
Dec 4, 2024 | 2.9000 | 2.9900 | 2.8700 | 2.9800 | 2.9800 | 509,000 |
Dec 3, 2024 | 2.9800 | 3.0250 | 2.8600 | 2.8900 | 2.8900 | 656,500 |
Dec 2, 2024 | 2.9900 | 3.0750 | 2.9750 | 3.0100 | 3.0100 | 627,700 |
Nov 29, 2024 | 2.9400 | 3.1000 | 2.9120 | 2.9900 | 2.9900 | 494,400 |
Nov 27, 2024 | 2.8600 | 2.9600 | 2.8600 | 2.9000 | 2.9000 | 439,100 |
Nov 26, 2024 | 2.9400 | 2.9800 | 2.8000 | 2.8200 | 2.8200 | 582,300 |
Nov 25, 2024 | 2.9700 | 3.0300 | 2.8800 | 2.9800 | 2.9800 | 802,700 |
Nov 22, 2024 | 2.6300 | 2.9200 | 2.6300 | 2.8600 | 2.8600 | 1,169,100 |
Nov 21, 2024 | 2.5900 | 2.7200 | 2.5550 | 2.6100 | 2.6100 | 813,400 |
Nov 20, 2024 | 2.5300 | 2.5700 | 2.4500 | 2.5500 | 2.5500 | 581,100 |
Nov 19, 2024 | 2.4200 | 2.5400 | 2.4200 | 2.5200 | 2.5200 | 563,100 |
Nov 18, 2024 | 2.4700 | 2.5150 | 2.4300 | 2.4700 | 2.4700 | 620,400 |
Nov 15, 2024 | 2.5000 | 2.5650 | 2.4300 | 2.4500 | 2.4500 | 586,500 |
Nov 14, 2024 | 2.5500 | 2.5690 | 2.4400 | 2.5200 | 2.5200 | 1,406,400 |
Nov 13, 2024 | 2.5000 | 2.6500 | 2.5000 | 2.5500 | 2.5500 | 1,282,000 |
Nov 12, 2024 | 2.4200 | 2.5300 | 2.4020 | 2.4700 | 2.4700 | 1,229,300 |
Nov 11, 2024 | 2.4300 | 2.4600 | 2.3600 | 2.4500 | 2.4500 | 876,000 |
Nov 8, 2024 | 2.2600 | 2.4100 | 2.2510 | 2.3800 | 2.3800 | 917,700 |
Nov 7, 2024 | 2.3200 | 2.3650 | 2.2200 | 2.2600 | 2.2600 | 1,076,200 |
Nov 6, 2024 | 2.3300 | 2.4200 | 2.2100 | 2.3400 | 2.3400 | 2,462,700 |
Nov 5, 2024 | 2.0200 | 2.3000 | 2.0100 | 2.1800 | 2.1800 | 1,831,500 |
Nov 4, 2024 | 2.1200 | 2.2650 | 1.9200 | 2.0300 | 2.0300 | 2,270,300 |
Nov 1, 2024 | 2.0100 | 2.1300 | 1.9900 | 2.0400 | 2.0400 | 1,136,000 |
Oct 31, 2024 | 1.9900 | 2.0600 | 1.9450 | 2.0000 | 2.0000 | 915,800 |
Oct 30, 2024 | 1.9900 | 2.0300 | 1.9500 | 2.0000 | 2.0000 | 857,500 |
Oct 29, 2024 | 2.0100 | 2.0400 | 1.9600 | 2.0100 | 2.0100 | 800,500 |
Oct 28, 2024 | 1.9900 | 2.0900 | 1.9900 | 2.0300 | 2.0300 | 1,004,200 |
Oct 25, 2024 | 1.9200 | 2.0300 | 1.9100 | 2.0000 | 2.0000 | 1,035,600 |
Oct 24, 2024 | 1.8500 | 1.9100 | 1.8200 | 1.9000 | 1.9000 | 1,098,300 |
Oct 23, 2024 | 1.9000 | 1.9200 | 1.8250 | 1.8400 | 1.8400 | 1,067,400 |
Oct 22, 2024 | 1.9500 | 1.9600 | 1.9000 | 1.9200 | 1.9200 | 723,800 |
Oct 21, 2024 | 2.0000 | 2.0500 | 1.9200 | 1.9600 | 1.9600 | 1,390,400 |
Oct 18, 2024 | 2.1100 | 2.1800 | 1.9300 | 1.9900 | 1.9900 | 1,708,200 |
Oct 17, 2024 | 2.6500 | 2.7800 | 1.9500 | 2.1000 | 2.1000 | 6,718,200 |
Oct 16, 2024 | 2.1800 | 2.3050 | 2.1750 | 2.2500 | 2.2500 | 840,500 |
Oct 15, 2024 | 2.2000 | 2.2200 | 2.1400 | 2.1600 | 2.1600 | 737,700 |
Oct 14, 2024 | 2.2400 | 2.2500 | 2.1500 | 2.1800 | 2.1800 | 636,800 |
Oct 11, 2024 | 2.1300 | 2.2500 | 2.1000 | 2.2400 | 2.2400 | 623,100 |
Oct 10, 2024 | 2.1200 | 2.1800 | 2.0900 | 2.1300 | 2.1300 | 546,700 |
Oct 9, 2024 | 2.1100 | 2.2450 | 2.0830 | 2.1700 | 2.1700 | 771,400 |
Oct 8, 2024 | 2.0800 | 2.2150 | 2.0700 | 2.1100 | 2.1100 | 1,325,800 |
Oct 7, 2024 | 2.1200 | 2.1200 | 1.9950 | 2.0900 | 2.0900 | 1,152,200 |
Oct 4, 2024 | 2.1200 | 2.1700 | 2.0700 | 2.1200 | 2.1200 | 850,600 |
Oct 3, 2024 | 2.0400 | 2.0900 | 2.0200 | 2.0700 | 2.0700 | 782,900 |
Oct 2, 2024 | 2.0100 | 2.1150 | 2.0000 | 2.0800 | 2.0800 | 1,113,300 |
Oct 1, 2024 | 2.1400 | 2.1600 | 2.0000 | 2.0200 | 2.0200 | 1,169,500 |
Sep 30, 2024 | 1.9800 | 2.2900 | 1.9800 | 2.1700 | 2.1700 | 3,010,300 |
Sep 27, 2024 | 1.9800 | 1.9800 | 1.9000 | 1.9200 | 1.9200 | 696,000 |
Sep 26, 2024 | 1.9800 | 2.0050 | 1.9150 | 1.9400 | 1.9400 | 907,400 |
Sep 25, 2024 | 2.0700 | 2.0800 | 1.9300 | 1.9500 | 1.9500 | 830,700 |
Sep 24, 2024 | 2.0200 | 2.0800 | 1.9600 | 2.0600 | 2.0600 | 955,000 |
Sep 23, 2024 | 2.0000 | 2.0200 | 1.8900 | 1.9800 | 1.9800 | 1,393,300 |
Sep 20, 2024 | 1.9800 | 2.0100 | 1.9100 | 1.9800 | 1.9800 | 1,964,800 |
Sep 19, 2024 | 2.1000 | 2.1000 | 1.9200 | 2.0000 | 2.0000 | 1,752,500 |
Sep 18, 2024 | 2.0400 | 2.1600 | 1.9800 | 1.9900 | 1.9900 | 2,863,500 |
Sep 17, 2024 | 1.8800 | 2.1000 | 1.7600 | 2.0700 | 2.0700 | 4,153,600 |
Sep 16, 2024 | 2.0800 | 2.0800 | 1.7900 | 1.8300 | 1.8300 | 4,906,700 |
Sep 13, 2024 | 2.5400 | 2.6800 | 1.9200 | 2.0200 | 2.0200 | 12,895,300 |
Sep 12, 2024 | 3.5500 | 3.6550 | 3.4000 | 3.5900 | 3.5900 | 1,256,200 |
Sep 11, 2024 | 3.4000 | 3.6100 | 3.3700 | 3.5100 | 3.5100 | 1,075,600 |
Sep 10, 2024 | 3.2800 | 3.4800 | 3.2300 | 3.4500 | 3.4500 | 885,600 |
Sep 9, 2024 | 3.2600 | 3.3850 | 3.2100 | 3.2400 | 3.2400 | 694,100 |
Sep 6, 2024 | 3.4600 | 3.4800 | 3.2500 | 3.2700 | 3.2700 | 665,200 |
Sep 5, 2024 | 3.6500 | 3.7100 | 3.3500 | 3.4500 | 3.4500 | 910,700 |
Sep 4, 2024 | 3.6900 | 3.8200 | 3.6300 | 3.6500 | 3.6500 | 723,500 |
Sep 3, 2024 | 3.9900 | 4.0500 | 3.5900 | 3.6800 | 3.6800 | 955,500 |
Aug 30, 2024 | 4.1300 | 4.2000 | 3.9300 | 4.0800 | 4.0800 | 645,400 |
Aug 29, 2024 | 3.9600 | 4.1200 | 3.9200 | 4.1100 | 4.1100 | 798,900 |
Aug 28, 2024 | 4.0600 | 4.1590 | 3.9000 | 3.9200 | 3.9200 | 793,200 |
Aug 27, 2024 | 4.0600 | 4.3350 | 4.0450 | 4.1100 | 4.1100 | 1,382,800 |
Aug 26, 2024 | 3.8000 | 4.1700 | 3.7050 | 4.1600 | 4.1600 | 1,338,200 |
Aug 23, 2024 | 3.5500 | 4.0200 | 3.4900 | 3.7900 | 3.7900 | 1,957,900 |
Aug 22, 2024 | 3.4100 | 3.5900 | 3.4000 | 3.4600 | 3.4600 | 701,500 |
Aug 21, 2024 | 3.3700 | 3.4300 | 3.2850 | 3.4300 | 3.4300 | 707,000 |
Aug 20, 2024 | 3.6300 | 3.6400 | 3.3500 | 3.3500 | 3.3500 | 714,800 |
Aug 19, 2024 | 3.5400 | 3.7500 | 3.5400 | 3.6600 | 3.6600 | 675,100 |
Aug 16, 2024 | 3.4100 | 3.5350 | 3.3600 | 3.5200 | 3.5200 | 620,800 |
Aug 15, 2024 | 3.4500 | 3.4800 | 3.3050 | 3.4300 | 3.4300 | 791,400 |
Aug 14, 2024 | 3.1400 | 3.3400 | 3.0700 | 3.3000 | 3.3000 | 727,500 |
Aug 13, 2024 | 3.0300 | 3.1600 | 2.9250 | 3.1300 | 3.1300 | 1,207,800 |
Aug 12, 2024 | 3.1200 | 3.1550 | 2.9550 | 2.9900 | 2.9900 | 728,300 |
Aug 9, 2024 | 3.0800 | 3.2750 | 3.0410 | 3.1300 | 3.1300 | 1,020,900 |
Aug 8, 2024 | 3.2300 | 3.2300 | 2.9750 | 3.1000 | 3.1000 | 1,158,600 |
Aug 7, 2024 | 3.4300 | 3.4500 | 3.1200 | 3.1400 | 3.1400 | 910,100 |
Aug 6, 2024 | 3.3400 | 3.4450 | 3.2500 | 3.3300 | 3.3300 | 1,187,400 |
Aug 5, 2024 | 3.2000 | 3.3900 | 3.1500 | 3.3100 | 3.3100 | 1,195,400 |
Aug 2, 2024 | 3.7600 | 3.8000 | 3.5900 | 3.6700 | 3.6700 | 1,189,400 |
Aug 1, 2024 | 4.1200 | 4.2880 | 3.9410 | 4.0100 | 4.0100 | 1,021,500 |
Jul 31, 2024 | 4.1200 | 4.3000 | 4.0600 | 4.0900 | 4.0900 | 1,083,800 |
Jul 30, 2024 | 4.1600 | 4.2400 | 4.0400 | 4.0700 | 4.0700 | 639,100 |
Jul 29, 2024 | 4.1700 | 4.2100 | 3.9650 | 4.0900 | 4.0900 | 1,580,100 |
Jul 26, 2024 | 4.2200 | 4.2700 | 4.0200 | 4.1700 | 4.1700 | 1,992,400 |
Jul 25, 2024 | 3.8600 | 4.2200 | 3.7600 | 4.0900 | 4.0900 | 1,322,800 |
Jul 24, 2024 | 4.2500 | 4.2500 | 3.8800 | 3.9000 | 3.9000 | 1,077,500 |
Jul 23, 2024 | 4.2100 | 4.4600 | 4.1300 | 4.3200 | 4.3200 | 2,700,800 |
Jul 22, 2024 | 3.7600 | 4.2440 | 3.6250 | 4.2000 | 4.2000 | 1,501,900 |
Jul 19, 2024 | 3.5900 | 3.7650 | 3.5200 | 3.7000 | 3.7000 | 807,700 |
Jul 18, 2024 | 3.7500 | 4.0400 | 3.5750 | 3.5900 | 3.5900 | 1,329,900 |
Jul 17, 2024 | 3.6100 | 3.7700 | 3.5500 | 3.7300 | 3.7300 | 1,186,700 |
Jul 16, 2024 | 3.6400 | 3.7300 | 3.5250 | 3.7000 | 3.7000 | 1,210,000 |
Jul 15, 2024 | 3.6700 | 3.6900 | 3.4650 | 3.5500 | 3.5500 | 1,038,600 |
Jul 12, 2024 | 3.7500 | 3.8300 | 3.5400 | 3.5900 | 3.5900 | 1,123,700 |
Jul 11, 2024 | 3.3600 | 3.7300 | 3.3210 | 3.7100 | 3.7100 | 2,005,300 |
Jul 10, 2024 | 3.1000 | 3.3350 | 3.0980 | 3.2600 | 3.2600 | 1,104,400 |
Jul 9, 2024 | 2.8800 | 3.1150 | 2.8150 | 3.1000 | 3.1000 | 1,072,200 |
Jul 8, 2024 | 3.0000 | 3.0300 | 2.8700 | 2.8900 | 2.8900 | 497,500 |
Jul 5, 2024 | 3.0600 | 3.0750 | 2.9300 | 2.9600 | 2.9600 | 632,300 |
Jul 3, 2024 | 3.1700 | 3.2200 | 3.0950 | 3.1000 | 3.1000 | 431,300 |
Jul 2, 2024 | 3.0300 | 3.1650 | 2.9700 | 3.1500 | 3.1500 | 975,600 |
Jul 1, 2024 | 2.7800 | 3.0900 | 2.7800 | 3.0600 | 3.0600 | 1,278,600 |
Jun 28, 2024 | 2.7700 | 2.7800 | 2.6600 | 2.7600 | 2.7600 | 1,592,200 |
Jun 27, 2024 | 2.7400 | 2.7600 | 2.6900 | 2.7400 | 2.7400 | 276,600 |
Jun 26, 2024 | 2.6100 | 2.7400 | 2.6100 | 2.7100 | 2.7100 | 689,700 |
Jun 25, 2024 | 2.7700 | 2.7850 | 2.6250 | 2.6400 | 2.6400 | 497,600 |
Jun 24, 2024 | 2.8000 | 2.8100 | 2.6250 | 2.7700 | 2.7700 | 662,300 |
Jun 21, 2024 | 2.7300 | 2.7900 | 2.6550 | 2.7800 | 2.7800 | 892,400 |
Jun 20, 2024 | 2.7500 | 2.8050 | 2.6900 | 2.7600 | 2.7600 | 308,600 |
Jun 18, 2024 | 2.7900 | 2.8450 | 2.7650 | 2.7800 | 2.7800 | 279,000 |
Jun 17, 2024 | 2.7200 | 2.8000 | 2.6900 | 2.8000 | 2.8000 | 413,500 |
Jun 14, 2024 | 2.7200 | 2.7800 | 2.7100 | 2.7600 | 2.7600 | 594,900 |
Jun 13, 2024 | 2.8600 | 2.8760 | 2.7700 | 2.7700 | 2.7700 | 313,700 |
Jun 12, 2024 | 3.1300 | 3.1800 | 2.8500 | 2.8500 | 2.8500 | 674,700 |
Jun 11, 2024 | 2.8300 | 3.0600 | 2.7870 | 3.0400 | 3.0400 | 733,800 |
Jun 10, 2024 | 2.7700 | 2.8750 | 2.7100 | 2.8300 | 2.8300 | 749,400 |
Jun 7, 2024 | 2.9400 | 3.0100 | 2.7810 | 2.8300 | 2.8300 | 774,300 |
Jun 6, 2024 | 3.0300 | 3.0800 | 2.9750 | 3.0200 | 3.0200 | 472,500 |
Jun 5, 2024 | 3.1500 | 3.1850 | 2.9600 | 3.0500 | 3.0500 | 558,400 |
Jun 4, 2024 | 3.2000 | 3.2700 | 3.0050 | 3.1100 | 3.1100 | 1,248,300 |
Jun 3, 2024 | 3.1700 | 3.3550 | 3.1600 | 3.2600 | 3.2600 | 1,099,600 |
May 31, 2024 | 3.1100 | 3.1700 | 3.0100 | 3.1200 | 3.1200 | 603,900 |
May 30, 2024 | 2.9300 | 3.1100 | 2.9200 | 3.0700 | 3.0700 | 703,700 |
May 29, 2024 | 2.9000 | 2.9400 | 2.8200 | 2.8900 | 2.8900 | 744,600 |
May 28, 2024 | 3.0500 | 3.2200 | 2.9750 | 2.9900 | 2.9900 | 1,018,100 |
May 24, 2024 | 2.8800 | 3.0250 | 2.8700 | 3.0100 | 3.0100 | 648,700 |
May 23, 2024 | 2.9700 | 3.0000 | 2.8200 | 2.8900 | 2.8900 | 875,800 |
May 22, 2024 | 2.8200 | 2.9600 | 2.7700 | 2.9400 | 2.9400 | 803,400 |
May 21, 2024 | 2.7500 | 2.8550 | 2.6910 | 2.7900 | 2.7900 | 686,900 |
May 20, 2024 | 2.8800 | 2.9300 | 2.7600 | 2.7700 | 2.7700 | 844,100 |
May 17, 2024 | 3.0500 | 3.0750 | 2.8600 | 2.8800 | 2.8800 | 948,600 |
May 16, 2024 | 2.9300 | 3.1350 | 2.8500 | 3.0500 | 3.0500 | 1,184,300 |
May 15, 2024 | 2.8500 | 2.9500 | 2.7400 | 2.9400 | 2.9400 | 1,414,600 |
May 14, 2024 | 2.8700 | 2.9100 | 2.7200 | 2.8100 | 2.8100 | 1,073,900 |
May 13, 2024 | 2.7900 | 2.9000 | 2.7200 | 2.8000 | 2.8000 | 976,500 |
May 10, 2024 | 2.6700 | 2.7700 | 2.5500 | 2.6200 | 2.6200 | 1,240,700 |
May 9, 2024 | 2.9100 | 3.0600 | 2.5800 | 2.5900 | 2.5900 | 2,182,200 |
May 8, 2024 | 2.3800 | 2.5950 | 2.3500 | 2.5000 | 2.5000 | 1,210,700 |
May 7, 2024 | 2.3100 | 2.4700 | 2.2900 | 2.4300 | 2.4300 | 1,102,900 |
May 6, 2024 | 2.1300 | 2.3400 | 2.0820 | 2.2700 | 2.2700 | 1,116,100 |
May 3, 2024 | 1.8300 | 2.0600 | 1.8200 | 2.0400 | 2.0400 | 1,799,700 |
May 2, 2024 | 1.6400 | 1.8100 | 1.6350 | 1.8000 | 1.8000 | 507,900 |
May 1, 2024 | 1.5300 | 1.6650 | 1.4800 | 1.6100 | 1.6100 | 654,500 |
Apr 30, 2024 | 1.6100 | 1.6350 | 1.5100 | 1.5100 | 1.5100 | 335,400 |
Apr 29, 2024 | 1.6000 | 1.6950 | 1.5700 | 1.6400 | 1.6400 | 776,900 |
Apr 26, 2024 | 1.5500 | 1.6100 | 1.5300 | 1.6100 | 1.6100 | 346,000 |
Apr 25, 2024 | 1.6000 | 1.6000 | 1.5200 | 1.5500 | 1.5500 | 292,800 |
Apr 24, 2024 | 1.6300 | 1.6600 | 1.5600 | 1.6000 | 1.6000 | 513,500 |
Apr 23, 2024 | 1.6500 | 1.7000 | 1.6400 | 1.6600 | 1.6600 | 361,000 |
Apr 22, 2024 | 1.7400 | 1.7700 | 1.6400 | 1.6700 | 1.6700 | 387,700 |
Apr 19, 2024 | 1.6800 | 1.7400 | 1.6800 | 1.7200 | 1.7200 | 444,700 |
Apr 18, 2024 | 1.6800 | 1.7800 | 1.6600 | 1.7200 | 1.7200 | 461,000 |
Apr 17, 2024 | 1.7100 | 1.7200 | 1.6500 | 1.6700 | 1.6700 | 331,400 |
Apr 16, 2024 | 1.6900 | 1.7300 | 1.6300 | 1.6900 | 1.6900 | 422,600 |
Apr 15, 2024 | 1.7400 | 1.7500 | 1.6230 | 1.6500 | 1.6500 | 511,600 |
Apr 12, 2024 | 1.7700 | 1.8000 | 1.7000 | 1.7100 | 1.7100 | 396,700 |
Apr 11, 2024 | 1.8100 | 1.8300 | 1.7300 | 1.7900 | 1.7900 | 348,500 |
Apr 10, 2024 | 1.8600 | 1.9200 | 1.7500 | 1.7900 | 1.7900 | 855,800 |
Apr 9, 2024 | 2.0100 | 2.0150 | 1.9100 | 1.9200 | 1.9200 | 352,500 |
Apr 8, 2024 | 2.0000 | 2.0200 | 1.9150 | 2.0000 | 2.0000 | 610,100 |
Apr 5, 2024 | 1.9400 | 2.0450 | 1.8500 | 1.9800 | 1.9800 | 677,700 |
Apr 4, 2024 | 1.9600 | 2.0300 | 1.9120 | 1.9700 | 1.9700 | 568,400 |
Apr 3, 2024 | 1.8400 | 1.9350 | 1.8300 | 1.8900 | 1.8900 | 518,900 |
Apr 2, 2024 | 1.9500 | 1.9800 | 1.8600 | 1.8700 | 1.8700 | 523,200 |
Apr 1, 2024 | 2.0200 | 2.0500 | 1.8900 | 2.0000 | 2.0000 | 1,138,700 |
Mar 28, 2024 | 1.9000 | 2.0600 | 1.9000 | 2.0000 | 2.0000 | 1,379,200 |
Mar 27, 2024 | 1.7600 | 1.9400 | 1.7600 | 1.9200 | 1.9200 | 900,900 |
Mar 26, 2024 | 1.8100 | 1.8700 | 1.7600 | 1.7700 | 1.7700 | 622,300 |
Mar 25, 2024 | 1.7100 | 1.8800 | 1.7100 | 1.8100 | 1.8100 | 461,900 |
Mar 22, 2024 | 1.8200 | 1.8500 | 1.7200 | 1.7200 | 1.7200 | 376,500 |
Mar 21, 2024 | 1.8900 | 1.9100 | 1.8000 | 1.8400 | 1.8400 | 674,100 |
Mar 20, 2024 | 1.7300 | 1.9300 | 1.7300 | 1.9000 | 1.9000 | 802,400 |
Mar 19, 2024 | 1.5900 | 1.7750 | 1.5900 | 1.7400 | 1.7400 | 617,500 |
Mar 18, 2024 | 1.6800 | 1.6900 | 1.5900 | 1.6200 | 1.6200 | 640,200 |
Mar 15, 2024 | 1.6500 | 1.7200 | 1.6000 | 1.6500 | 1.6500 | 1,052,600 |
Mar 14, 2024 | 1.7200 | 1.7400 | 1.6400 | 1.6700 | 1.6700 | 458,300 |
Related Tickers
GOCO GoHealth, Inc.
12.50
-3.92%
EHTH eHealth, Inc.
7.73
-6.98%
RELI Reliance Global Group, Inc.
1.3000
-6.47%
BRO Brown & Brown, Inc.
117.86
+0.49%
BTW.F Brown & Brown, Inc.
108.50
+0.37%
TWFG TWFG, Inc.
28.82
-3.39%
AJG Arthur J. Gallagher & Co.
322.85
-0.69%
BWIN The Baldwin Insurance Group, Inc.
38.79
-2.90%
XHG XChange TEC.INC
0.8200
+0.12%
AON Aon plc
394.20
-1.03%