P3 Health Partners Inc NASDAQ:PIII Historical Prices

Below are the 736 trading days of historical prices for PIII.

# Exchange Symbol Date Open High Low Close
736 NASDAQ PIII Fri, Mar 8, 2024 1.15 1.15 1.13 1.13
735 NASDAQ PIII Thu, Mar 7, 2024 1.11 1.16 1.08 1.14
734 NASDAQ PIII Wed, Mar 6, 2024 1.15 1.18 1.08 1.08
733 NASDAQ PIII Tue, Mar 5, 2024 1.11 1.20 1.11 1.16
732 NASDAQ PIII Mon, Mar 4, 2024 1.05 1.12 1.03 1.10
731 NASDAQ PIII Fri, Mar 1, 2024 1.04 1.07 1.04 1.05
730 NASDAQ PIII Thu, Feb 29, 2024 1.07 1.09 1.04 1.04
729 NASDAQ PIII Wed, Feb 28, 2024 1.08 1.10 1.04 1.05
728 NASDAQ PIII Tue, Feb 27, 2024 1.10 1.10 1.05 1.09
727 NASDAQ PIII Mon, Feb 26, 2024 1.02 1.09 1.02 1.08
726 NASDAQ PIII Fri, Feb 23, 2024 1.05 1.07 1.02 1.03
725 NASDAQ PIII Thu, Feb 22, 2024 1.05 1.07 1.02 1.03
724 NASDAQ PIII Wed, Feb 21, 2024 1.03 1.06 1.02 1.05
723 NASDAQ PIII Tue, Feb 20, 2024 1.04 1.06 1.02 1.05
722 NASDAQ PIII Fri, Feb 16, 2024 1.10 1.10 1.02 1.04
721 NASDAQ PIII Thu, Feb 15, 2024 1.06 1.10 1.04 1.10
720 NASDAQ PIII Wed, Feb 14, 2024 1.08 1.22 1.05 1.08
719 NASDAQ PIII Tue, Feb 13, 2024 1.05 1.11 1.02 1.07
718 NASDAQ PIII Mon, Feb 12, 2024 1.11 1.18 1.05 1.06
717 NASDAQ PIII Fri, Feb 9, 2024 1.10 1.14 1.08 1.10
716 NASDAQ PIII Thu, Feb 8, 2024 1.09 1.13 1.07 1.09
715 NASDAQ PIII Wed, Feb 7, 2024 1.09 1.14 1.08 1.09
714 NASDAQ PIII Tue, Feb 6, 2024 1.09 1.12 1.09 1.10
713 NASDAQ PIII Mon, Feb 5, 2024 1.19 1.19 1.09 1.09
712 NASDAQ PIII Fri, Feb 2, 2024 1.20 1.25 1.17 1.18
711 NASDAQ PIII Thu, Feb 1, 2024 1.21 1.35 1.13 1.21
710 NASDAQ PIII Wed, Jan 31, 2024 1.21 1.28 1.18 1.21
709 NASDAQ PIII Tue, Jan 30, 2024 1.21 1.23 1.16 1.21
708 NASDAQ PIII Mon, Jan 29, 2024 1.13 1.22 1.11 1.21
707 NASDAQ PIII Fri, Jan 26, 2024 1.12 1.14 1.06 1.11
706 NASDAQ PIII Thu, Jan 25, 2024 1.15 1.15 1.05 1.11
705 NASDAQ PIII Wed, Jan 24, 2024 1.18 1.19 1.10 1.12
704 NASDAQ PIII Tue, Jan 23, 2024 1.22 1.22 1.13 1.15
703 NASDAQ PIII Mon, Jan 22, 2024 1.21 1.24 1.17 1.19
702 NASDAQ PIII Fri, Jan 19, 2024 1.22 1.22 1.16 1.21
701 NASDAQ PIII Thu, Jan 18, 2024 1.18 1.22 1.10 1.19
700 NASDAQ PIII Wed, Jan 17, 2024 1.19 1.21 1.10 1.15
699 NASDAQ PIII Tue, Jan 16, 2024 1.31 1.31 1.21 1.24
698 NASDAQ PIII Fri, Jan 12, 2024 1.34 1.36 1.26 1.31
697 NASDAQ PIII Thu, Jan 11, 2024 1.34 1.36 1.25 1.31
696 NASDAQ PIII Wed, Jan 10, 2024 1.36 1.44 1.20 1.41
695 NASDAQ PIII Tue, Jan 9, 2024 1.32 1.35 1.27 1.35
694 NASDAQ PIII Mon, Jan 8, 2024 1.29 1.39 1.26 1.34
693 NASDAQ PIII Fri, Jan 5, 2024 1.29 1.34 1.23 1.29
692 NASDAQ PIII Thu, Jan 4, 2024 1.25 1.36 1.24 1.28
691 NASDAQ PIII Wed, Jan 3, 2024 1.30 1.37 1.27 1.28
690 NASDAQ PIII Tue, Jan 2, 2024 1.38 1.38 1.20 1.31
689 NASDAQ PIII Fri, Dec 29, 2023 1.53 1.60 1.38 1.41
688 NASDAQ PIII Thu, Dec 28, 2023 1.75 1.78 1.36 1.53
687 NASDAQ PIII Wed, Dec 27, 2023 1.53 1.75 1.51 1.74
686 NASDAQ PIII Tue, Dec 26, 2023 1.18 1.49 1.18 1.47
685 NASDAQ PIII Fri, Dec 22, 2023 1.16 1.21 1.14 1.19
684 NASDAQ PIII Thu, Dec 21, 2023 1.16 1.23 1.15 1.18
683 NASDAQ PIII Wed, Dec 20, 2023 1.16 1.23 1.13 1.16
682 NASDAQ PIII Tue, Dec 19, 2023 1.13 1.21 1.10 1.16
681 NASDAQ PIII Mon, Dec 18, 2023 1.02 1.17 1.02 1.05
680 NASDAQ PIII Fri, Dec 15, 2023 1.11 1.11 1.00 1.03
679 NASDAQ PIII Thu, Dec 14, 2023 1.04 1.12 1.04 1.07
678 NASDAQ PIII Wed, Dec 13, 2023 1.10 1.14 1.04 1.05
677 NASDAQ PIII Tue, Dec 12, 2023 1.13 1.16 1.09 1.11
676 NASDAQ PIII Mon, Dec 11, 2023 1.17 1.18 1.11 1.12
675 NASDAQ PIII Fri, Dec 8, 2023 1.15 1.18 1.13 1.15
674 NASDAQ PIII Thu, Dec 7, 2023 1.14 1.17 1.10 1.16
673 NASDAQ PIII Wed, Dec 6, 2023 1.15 1.19 1.14 1.15
672 NASDAQ PIII Tue, Dec 5, 2023 1.29 1.29 1.13 1.16
671 NASDAQ PIII Mon, Dec 4, 2023 1.21 1.32 1.16 1.27
670 NASDAQ PIII Fri, Dec 1, 2023 1.19 1.20 1.13 1.18
669 NASDAQ PIII Thu, Nov 30, 2023 1.23 1.23 1.18 1.20
668 NASDAQ PIII Wed, Nov 29, 2023 1.21 1.29 1.19 1.21
667 NASDAQ PIII Tue, Nov 28, 2023 1.21 1.31 1.18 1.20
666 NASDAQ PIII Mon, Nov 27, 2023 1.15 1.21 1.15 1.19
665 NASDAQ PIII Fri, Nov 24, 2023 1.18 1.19 1.14 1.17
664 NASDAQ PIII Wed, Nov 22, 2023 1.16 1.16 1.10 1.14
663 NASDAQ PIII Tue, Nov 21, 2023 1.19 1.22 1.13 1.14
662 NASDAQ PIII Mon, Nov 20, 2023 1.20 1.32 1.19 1.19
661 NASDAQ PIII Fri, Nov 17, 2023 1.20 1.23 1.16 1.21
660 NASDAQ PIII Thu, Nov 16, 2023 1.30 1.30 1.17 1.19
659 NASDAQ PIII Wed, Nov 15, 2023 1.21 1.36 1.20 1.31
658 NASDAQ PIII Tue, Nov 14, 2023 1.30 1.30 1.15 1.21
657 NASDAQ PIII Mon, Nov 13, 2023 1.35 1.37 1.28 1.30
656 NASDAQ PIII Fri, Nov 10, 2023 1.44 1.44 1.24 1.35
655 NASDAQ PIII Thu, Nov 9, 2023 1.39 1.44 1.26 1.39
654 NASDAQ PIII Wed, Nov 8, 2023 1.41 1.46 1.26 1.31
653 NASDAQ PIII Tue, Nov 7, 2023 1.57 1.57 1.41 1.42
652 NASDAQ PIII Mon, Nov 6, 2023 1.55 1.58 1.49 1.53
651 NASDAQ PIII Fri, Nov 3, 2023 1.55 1.56 1.49 1.53
650 NASDAQ PIII Thu, Nov 2, 2023 1.43 1.49 1.42 1.44
649 NASDAQ PIII Wed, Nov 1, 2023 1.44 1.52 1.39 1.44
648 NASDAQ PIII Tue, Oct 31, 2023 1.42 1.45 1.38 1.43
647 NASDAQ PIII Mon, Oct 30, 2023 1.44 1.48 1.37 1.43
646 NASDAQ PIII Fri, Oct 27, 2023 1.40 1.47 1.38 1.44
645 NASDAQ PIII Thu, Oct 26, 2023 1.44 1.45 1.37 1.39
644 NASDAQ PIII Wed, Oct 25, 2023 1.48 1.50 1.41 1.46
643 NASDAQ PIII Tue, Oct 24, 2023 1.58 1.59 1.50 1.52
642 NASDAQ PIII Mon, Oct 23, 2023 1.59 1.60 1.50 1.57
641 NASDAQ PIII Fri, Oct 20, 2023 1.49 1.59 1.47 1.56
640 NASDAQ PIII Thu, Oct 19, 2023 1.48 1.53 1.43 1.48
639 NASDAQ PIII Wed, Oct 18, 2023 1.56 1.59 1.47 1.52
638 NASDAQ PIII Tue, Oct 17, 2023 1.56 1.64 1.56 1.58
637 NASDAQ PIII Mon, Oct 16, 2023 1.59 1.65 1.51 1.59
636 NASDAQ PIII Fri, Oct 13, 2023 1.56 1.61 1.50 1.59
635 NASDAQ PIII Thu, Oct 12, 2023 1.64 1.64 1.52 1.56
634 NASDAQ PIII Wed, Oct 11, 2023 1.82 1.82 1.63 1.68
633 NASDAQ PIII Tue, Oct 10, 2023 1.72 1.87 1.68 1.83
632 NASDAQ PIII Mon, Oct 9, 2023 1.89 1.89 1.67 1.76
631 NASDAQ PIII Fri, Oct 6, 2023 1.82 1.90 1.73 1.87
630 NASDAQ PIII Thu, Oct 5, 2023 1.91 1.91 1.79 1.87
629 NASDAQ PIII Wed, Oct 4, 2023 1.71 1.93 1.70 1.90
628 NASDAQ PIII Tue, Oct 3, 2023 1.72 1.73 1.63 1.71
627 NASDAQ PIII Mon, Oct 2, 2023 1.45 1.77 1.45 1.74
626 NASDAQ PIII Fri, Sep 29, 2023 1.38 1.49 1.38 1.47
625 NASDAQ PIII Thu, Sep 28, 2023 1.45 1.46 1.38 1.38
624 NASDAQ PIII Wed, Sep 27, 2023 1.44 1.52 1.42 1.45
623 NASDAQ PIII Tue, Sep 26, 2023 1.32 1.44 1.32 1.44
622 NASDAQ PIII Mon, Sep 25, 2023 1.54 1.55 1.29 1.31
621 NASDAQ PIII Fri, Sep 22, 2023 1.51 1.61 1.47 1.52
620 NASDAQ PIII Thu, Sep 21, 2023 1.56 1.64 1.50 1.53
619 NASDAQ PIII Wed, Sep 20, 2023 1.70 1.79 1.55 1.59
618 NASDAQ PIII Tue, Sep 19, 2023 1.67 1.79 1.57 1.68
617 NASDAQ PIII Mon, Sep 18, 2023 2.12 2.21 1.65 1.68
616 NASDAQ PIII Fri, Sep 15, 2023 2.43 2.51 2.02 2.07
615 NASDAQ PIII Thu, Sep 14, 2023 2.67 2.70 2.42 2.42
614 NASDAQ PIII Wed, Sep 13, 2023 2.79 2.85 2.51 2.52
613 NASDAQ PIII Tue, Sep 12, 2023 2.34 2.94 2.31 2.79
612 NASDAQ PIII Mon, Sep 11, 2023 2.43 2.43 2.43 2.43
611 NASDAQ PIII Fri, Sep 8, 2023 2.10 2.13 1.98 2.11
610 NASDAQ PIII Thu, Sep 7, 2023 2.10 2.11 2.01 2.04
609 NASDAQ PIII Wed, Sep 6, 2023 1.95 2.20 1.94 2.11
608 NASDAQ PIII Tue, Sep 5, 2023 2.17 2.17 1.95 1.97
607 NASDAQ PIII Fri, Sep 1, 2023 2.18 2.28 1.92 2.12
606 NASDAQ PIII Thu, Aug 31, 2023 1.99 2.20 1.97 1.98
605 NASDAQ PIII Wed, Aug 30, 2023 1.74 2.00 1.71 1.97
604 NASDAQ PIII Tue, Aug 29, 2023 1.52 1.82 1.46 1.74
603 NASDAQ PIII Mon, Aug 28, 2023 1.40 1.46 1.36 1.41
602 NASDAQ PIII Fri, Aug 25, 2023 1.40 1.46 1.31 1.39
601 NASDAQ PIII Thu, Aug 24, 2023 1.56 1.56 1.40 1.41
600 NASDAQ PIII Wed, Aug 23, 2023 1.56 1.64 1.51 1.56
599 NASDAQ PIII Tue, Aug 22, 2023 1.60 1.68 1.54 1.56
598 NASDAQ PIII Mon, Aug 21, 2023 1.67 1.67 1.58 1.61
597 NASDAQ PIII Fri, Aug 18, 2023 1.65 1.76 1.62 1.66
596 NASDAQ PIII Thu, Aug 17, 2023 1.70 1.77 1.62 1.66
595 NASDAQ PIII Wed, Aug 16, 2023 1.72 1.79 1.61 1.71
594 NASDAQ PIII Tue, Aug 15, 2023 1.87 1.87 1.65 1.69
593 NASDAQ PIII Mon, Aug 14, 2023 1.92 1.98 1.83 1.85
592 NASDAQ PIII Fri, Aug 11, 2023 2.19 2.19 1.95 1.98
591 NASDAQ PIII Thu, Aug 10, 2023 2.20 2.33 2.15 2.22
590 NASDAQ PIII Wed, Aug 9, 2023 2.24 2.41 2.18 2.19
589 NASDAQ PIII Tue, Aug 8, 2023 2.70 2.78 2.21 2.24
588 NASDAQ PIII Mon, Aug 7, 2023 2.27 2.36 2.09 2.14
587 NASDAQ PIII Fri, Aug 4, 2023 2.22 2.25 2.12 2.22
586 NASDAQ PIII Thu, Aug 3, 2023 2.09 2.28 2.08 2.16
585 NASDAQ PIII Wed, Aug 2, 2023 2.15 2.19 2.02 2.09
584 NASDAQ PIII Tue, Aug 1, 2023 2.28 2.28 2.16 2.21
583 NASDAQ PIII Mon, Jul 31, 2023 2.16 2.25 2.10 2.22
582 NASDAQ PIII Fri, Jul 28, 2023 2.05 2.26 2.05 2.17
581 NASDAQ PIII Thu, Jul 27, 2023 2.20 2.23 1.98 2.08
580 NASDAQ PIII Wed, Jul 26, 2023 2.39 2.43 2.16 2.23
579 NASDAQ PIII Tue, Jul 25, 2023 2.34 2.43 2.31 2.39
578 NASDAQ PIII Mon, Jul 24, 2023 2.35 2.39 2.27 2.34
577 NASDAQ PIII Fri, Jul 21, 2023 2.43 2.44 2.33 2.37
576 NASDAQ PIII Thu, Jul 20, 2023 2.36 2.53 2.33 2.40
575 NASDAQ PIII Wed, Jul 19, 2023 2.52 2.61 2.39 2.43
574 NASDAQ PIII Tue, Jul 18, 2023 2.57 2.63 2.50 2.53
573 NASDAQ PIII Mon, Jul 17, 2023 2.55 2.65 2.53 2.59
572 NASDAQ PIII Fri, Jul 14, 2023 2.75 2.75 2.55 2.60
571 NASDAQ PIII Thu, Jul 13, 2023 2.70 2.75 2.63 2.70
570 NASDAQ PIII Wed, Jul 12, 2023 2.83 2.86 2.65 2.68
569 NASDAQ PIII Tue, Jul 11, 2023 2.87 2.96 2.72 2.83
568 NASDAQ PIII Mon, Jul 10, 2023 2.70 2.99 2.70 2.89
567 NASDAQ PIII Fri, Jul 7, 2023 2.68 2.76 2.63 2.71
566 NASDAQ PIII Thu, Jul 6, 2023 2.71 2.72 2.52 2.65
565 NASDAQ PIII Wed, Jul 5, 2023 3.03 3.03 2.72 2.77
564 NASDAQ PIII Mon, Jul 3, 2023 2.93 3.03 2.83 3.00
563 NASDAQ PIII Fri, Jun 30, 2023 3.22 3.28 2.92 2.99
562 NASDAQ PIII Thu, Jun 29, 2023 3.26 3.35 3.21 3.27
561 NASDAQ PIII Wed, Jun 28, 2023 3.30 3.38 3.16 3.30
560 NASDAQ PIII Tue, Jun 27, 2023 3.36 3.48 3.28 3.37
559 NASDAQ PIII Mon, Jun 26, 2023 3.33 3.58 3.31 3.53
558 NASDAQ PIII Fri, Jun 23, 2023 3.50 3.67 3.20 3.36
557 NASDAQ PIII Thu, Jun 22, 2023 4.44 4.44 3.50 3.67
556 NASDAQ PIII Wed, Jun 21, 2023 4.07 4.52 3.95 4.40
555 NASDAQ PIII Tue, Jun 20, 2023 3.86 4.25 3.86 4.20
554 NASDAQ PIII Fri, Jun 16, 2023 4.00 4.05 3.84 3.90
553 NASDAQ PIII Thu, Jun 15, 2023 4.05 4.26 3.86 4.00
552 NASDAQ PIII Wed, Jun 14, 2023 4.12 4.41 3.85 4.10
551 NASDAQ PIII Tue, Jun 13, 2023 4.16 4.44 4.12 4.23
550 NASDAQ PIII Mon, Jun 12, 2023 4.40 4.60 4.27 4.38
549 NASDAQ PIII Fri, Jun 9, 2023 4.56 4.59 4.19 4.46
548 NASDAQ PIII Thu, Jun 8, 2023 4.97 5.29 4.55 4.59
547 NASDAQ PIII Wed, Jun 7, 2023 5.06 5.37 4.78 5.00
546 NASDAQ PIII Tue, Jun 6, 2023 5.28 5.56 5.04 5.09
545 NASDAQ PIII Mon, Jun 5, 2023 4.90 5.39 4.75 5.24
544 NASDAQ PIII Fri, Jun 2, 2023 4.12 4.88 3.95 4.74
543 NASDAQ PIII Thu, Jun 1, 2023 4.02 4.20 3.95 4.12
542 NASDAQ PIII Wed, May 31, 2023 4.11 4.17 3.82 4.05
541 NASDAQ PIII Tue, May 30, 2023 3.42 4.29 3.36 4.22
540 NASDAQ PIII Fri, May 26, 2023 3.81 3.90 3.27 3.47
539 NASDAQ PIII Thu, May 25, 2023 4.15 4.15 3.60 3.80
538 NASDAQ PIII Wed, May 24, 2023 3.84 4.14 3.75 4.03
537 NASDAQ PIII Tue, May 23, 2023 4.04 4.09 3.72 3.86
536 NASDAQ PIII Mon, May 22, 2023 3.94 4.41 3.65 4.08
535 NASDAQ PIII Fri, May 19, 2023 3.32 3.94 3.15 3.85
534 NASDAQ PIII Thu, May 18, 2023 3.43 3.58 3.06 3.19
533 NASDAQ PIII Wed, May 17, 2023 3.50 3.73 3.10 3.39
532 NASDAQ PIII Tue, May 16, 2023 3.00 3.35 2.78 3.21
531 NASDAQ PIII Mon, May 15, 2023 2.76 3.15 2.42 3.03
530 NASDAQ PIII Fri, May 12, 2023 2.32 2.82 2.31 2.63
529 NASDAQ PIII Thu, May 11, 2023 2.15 2.32 1.92 2.31
528 NASDAQ PIII Wed, May 10, 2023 2.07 2.34 2.07 2.22
527 NASDAQ PIII Tue, May 9, 2023 1.96 2.32 1.92 2.04
526 NASDAQ PIII Mon, May 8, 2023 1.89 2.04 1.80 1.93
525 NASDAQ PIII Fri, May 5, 2023 1.87 1.92 1.73 1.82
524 NASDAQ PIII Thu, May 4, 2023 2.05 2.15 1.60 1.69
523 NASDAQ PIII Wed, May 3, 2023 2.05 3.17 1.78 2.15
522 NASDAQ PIII Tue, May 2, 2023 1.49 1.70 1.47 1.66
521 NASDAQ PIII Mon, May 1, 2023 1.34 1.42 1.33 1.39
520 NASDAQ PIII Fri, Apr 28, 2023 1.22 1.27 1.22 1.27
519 NASDAQ PIII Thu, Apr 27, 2023 1.17 1.23 1.17 1.23
518 NASDAQ PIII Wed, Apr 26, 2023 1.21 1.21 1.11 1.15
517 NASDAQ PIII Tue, Apr 25, 2023 1.16 1.22 1.14 1.19
516 NASDAQ PIII Mon, Apr 24, 2023 1.16 1.23 1.10 1.10
515 NASDAQ PIII Fri, Apr 21, 2023 1.17 1.18 1.11 1.13
514 NASDAQ PIII Thu, Apr 20, 2023 1.21 1.23 1.17 1.19
513 NASDAQ PIII Wed, Apr 19, 2023 1.13 1.22 1.13 1.21
512 NASDAQ PIII Tue, Apr 18, 2023 1.15 1.16 1.13 1.16
511 NASDAQ PIII Mon, Apr 17, 2023 1.22 1.22 1.10 1.13
510 NASDAQ PIII Fri, Apr 14, 2023 1.18 1.24 1.14 1.23
509 NASDAQ PIII Thu, Apr 13, 2023 1.14 1.21 1.12 1.20
508 NASDAQ PIII Wed, Apr 12, 2023 1.13 1.15 1.11 1.14
507 NASDAQ PIII Tue, Apr 11, 2023 1.05 1.14 1.04 1.11
506 NASDAQ PIII Mon, Apr 10, 2023 0.99 1.05 0.97 1.02
505 NASDAQ PIII Thu, Apr 6, 2023 0.95 1.03 0.92 1.00
504 NASDAQ PIII Wed, Apr 5, 2023 0.96 1.00 0.92 0.96
503 NASDAQ PIII Tue, Apr 4, 2023 1.10 1.10 0.92 0.98
502 NASDAQ PIII Mon, Apr 3, 2023 1.14 1.14 1.03 1.04
501 NASDAQ PIII Fri, Mar 31, 2023 1.15 1.17 0.90 1.06
500 NASDAQ PIII Thu, Mar 30, 2023 1.12 1.12 1.04 1.10
499 NASDAQ PIII Wed, Mar 29, 2023 1.00 1.09 1.00 1.09
498 NASDAQ PIII Tue, Mar 28, 2023 1.13 1.16 1.00 1.01
497 NASDAQ PIII Mon, Mar 27, 2023 0.88 1.09 0.87 1.06
496 NASDAQ PIII Fri, Mar 24, 2023 0.85 0.89 0.84 0.86
495 NASDAQ PIII Thu, Mar 23, 2023 0.82 0.86 0.79 0.85
494 NASDAQ PIII Wed, Mar 22, 2023 0.77 0.85 0.70 0.81
493 NASDAQ PIII Tue, Mar 21, 2023 0.75 0.80 0.75 0.77
492 NASDAQ PIII Mon, Mar 20, 2023 0.77 0.82 0.70 0.71
491 NASDAQ PIII Fri, Mar 17, 2023 0.79 0.81 0.72 0.79
490 NASDAQ PIII Thu, Mar 16, 2023 0.84 0.87 0.76 0.78
489 NASDAQ PIII Wed, Mar 15, 2023 0.90 0.97 0.82 0.83
488 NASDAQ PIII Tue, Mar 14, 2023 0.94 0.94 0.88 0.88
487 NASDAQ PIII Mon, Mar 13, 2023 0.96 1.00 0.91 0.94
486 NASDAQ PIII Fri, Mar 10, 2023 1.06 1.09 0.95 0.98
485 NASDAQ PIII Thu, Mar 9, 2023 1.08 1.12 1.04 1.04
484 NASDAQ PIII Wed, Mar 8, 2023 1.12 1.12 1.06 1.07
483 NASDAQ PIII Tue, Mar 7, 2023 1.07 1.13 1.06 1.12
482 NASDAQ PIII Mon, Mar 6, 2023 1.12 1.12 1.09 1.09
481 NASDAQ PIII Fri, Mar 3, 2023 1.11 1.11 1.04 1.10
480 NASDAQ PIII Thu, Mar 2, 2023 1.15 1.15 1.06 1.10
479 NASDAQ PIII Wed, Mar 1, 2023 1.22 1.22 1.06 1.12
478 NASDAQ PIII Tue, Feb 28, 2023 1.25 1.29 1.16 1.20
477 NASDAQ PIII Mon, Feb 27, 2023 1.12 1.27 1.10 1.21
476 NASDAQ PIII Fri, Feb 24, 2023 1.11 1.13 1.10 1.10
475 NASDAQ PIII Thu, Feb 23, 2023 1.13 1.18 1.06 1.14
474 NASDAQ PIII Wed, Feb 22, 2023 1.05 1.17 1.03 1.09
473 NASDAQ PIII Tue, Feb 21, 2023 1.04 1.06 0.98 1.04
472 NASDAQ PIII Fri, Feb 17, 2023 1.05 1.05 1.01 1.04
471 NASDAQ PIII Thu, Feb 16, 2023 1.04 1.06 1.01 1.02
470 NASDAQ PIII Wed, Feb 15, 2023 1.02 1.05 1.01 1.03
469 NASDAQ PIII Tue, Feb 14, 2023 1.05 1.09 1.02 1.02
468 NASDAQ PIII Mon, Feb 13, 2023 1.09 1.10 1.05 1.06
467 NASDAQ PIII Fri, Feb 10, 2023 1.09 1.11 1.05 1.08
466 NASDAQ PIII Thu, Feb 9, 2023 1.25 1.25 1.10 1.13
465 NASDAQ PIII Wed, Feb 8, 2023 1.26 1.27 1.24 1.24
464 NASDAQ PIII Tue, Feb 7, 2023 1.27 1.27 1.20 1.25
463 NASDAQ PIII Mon, Feb 6, 2023 1.28 1.28 1.22 1.23
462 NASDAQ PIII Fri, Feb 3, 2023 1.31 1.32 1.28 1.28
461 NASDAQ PIII Thu, Feb 2, 2023 1.30 1.34 1.25 1.32
460 NASDAQ PIII Wed, Feb 1, 2023 1.30 1.30 1.24 1.30
459 NASDAQ PIII Tue, Jan 31, 2023 1.27 1.32 1.27 1.29
458 NASDAQ PIII Mon, Jan 30, 2023 1.28 1.30 1.27 1.27
457 NASDAQ PIII Fri, Jan 27, 2023 1.30 1.31 1.27 1.31
456 NASDAQ PIII Thu, Jan 26, 2023 1.31 1.33 1.29 1.30
455 NASDAQ PIII Wed, Jan 25, 2023 1.31 1.34 1.21 1.33
454 NASDAQ PIII Tue, Jan 24, 2023 1.42 1.47 1.33 1.35
453 NASDAQ PIII Mon, Jan 23, 2023 1.54 1.55 1.40 1.43
452 NASDAQ PIII Fri, Jan 20, 2023 1.60 1.60 1.38 1.43
451 NASDAQ PIII Thu, Jan 19, 2023 1.54 1.61 1.54 1.56
450 NASDAQ PIII Wed, Jan 18, 2023 1.67 1.80 1.50 1.57
449 NASDAQ PIII Tue, Jan 17, 2023 1.71 1.75 1.67 1.68
448 NASDAQ PIII Fri, Jan 13, 2023 1.75 1.83 1.66 1.70
447 NASDAQ PIII Thu, Jan 12, 2023 1.50 1.76 1.50 1.73
446 NASDAQ PIII Wed, Jan 11, 2023 1.52 1.68 1.43 1.46
445 NASDAQ PIII Tue, Jan 10, 2023 1.55 1.59 1.51 1.52
444 NASDAQ PIII Mon, Jan 9, 2023 1.66 1.78 1.50 1.54
443 NASDAQ PIII Fri, Jan 6, 2023 1.69 1.76 1.64 1.66
442 NASDAQ PIII Thu, Jan 5, 2023 1.86 1.89 1.63 1.71
441 NASDAQ PIII Wed, Jan 4, 2023 1.84 1.90 1.75 1.83
440 NASDAQ PIII Tue, Jan 3, 2023 1.88 2.13 1.77 1.86
439 NASDAQ PIII Fri, Dec 30, 2022 1.71 2.06 1.67 1.84
438 NASDAQ PIII Thu, Dec 29, 2022 1.62 1.79 1.62 1.75
437 NASDAQ PIII Wed, Dec 28, 2022 1.72 1.90 1.61 1.67
436 NASDAQ PIII Tue, Dec 27, 2022 1.98 2.07 1.70 1.73
435 NASDAQ PIII Fri, Dec 23, 2022 2.13 2.24 1.91 2.03
434 NASDAQ PIII Thu, Dec 22, 2022 2.26 2.26 2.10 2.18
433 NASDAQ PIII Wed, Dec 21, 2022 2.52 2.60 2.14 2.28
432 NASDAQ PIII Tue, Dec 20, 2022 2.89 2.89 2.44 2.55
431 NASDAQ PIII Mon, Dec 19, 2022 3.09 3.14 2.90 2.90
430 NASDAQ PIII Fri, Dec 16, 2022 3.22 3.22 2.90 3.04
429 NASDAQ PIII Thu, Dec 15, 2022 3.54 3.60 3.22 3.27
428 NASDAQ PIII Wed, Dec 14, 2022 3.55 3.77 3.46 3.61
427 NASDAQ PIII Tue, Dec 13, 2022 3.71 3.90 3.41 3.57
426 NASDAQ PIII Mon, Dec 12, 2022 3.88 3.88 3.63 3.70
425 NASDAQ PIII Fri, Dec 9, 2022 3.82 3.99 3.44 3.81
424 NASDAQ PIII Thu, Dec 8, 2022 4.18 4.25 3.82 3.84
423 NASDAQ PIII Wed, Dec 7, 2022 4.32 4.41 4.01 4.21
422 NASDAQ PIII Tue, Dec 6, 2022 4.45 4.60 4.16 4.35
421 NASDAQ PIII Mon, Dec 5, 2022 4.79 4.83 4.39 4.47
420 NASDAQ PIII Fri, Dec 2, 2022 4.79 5.13 4.48 4.68
419 NASDAQ PIII Thu, Dec 1, 2022 4.69 5.09 4.67 4.86
418 NASDAQ PIII Wed, Nov 30, 2022 4.55 4.86 4.41 4.78
417 NASDAQ PIII Tue, Nov 29, 2022 4.80 4.80 4.58 4.69
416 NASDAQ PIII Mon, Nov 28, 2022 5.42 5.84 4.56 4.62
415 NASDAQ PIII Fri, Nov 25, 2022 5.41 5.76 5.27 5.40
414 NASDAQ PIII Wed, Nov 23, 2022 5.09 5.62 4.82 5.35
413 NASDAQ PIII Tue, Nov 22, 2022 5.20 5.27 4.92 5.09
412 NASDAQ PIII Mon, Nov 21, 2022 4.39 5.22 4.36 5.11
411 NASDAQ PIII Fri, Nov 18, 2022 4.76 4.76 4.19 4.36
410 NASDAQ PIII Thu, Nov 17, 2022 4.63 4.90 4.37 4.54
409 NASDAQ PIII Wed, Nov 16, 2022 4.62 4.94 4.42 4.67
408 NASDAQ PIII Tue, Nov 15, 2022 4.99 5.00 4.61 4.79
407 NASDAQ PIII Mon, Nov 14, 2022 5.42 5.42 4.62 4.93
406 NASDAQ PIII Fri, Nov 11, 2022 5.12 5.46 4.91 5.43
405 NASDAQ PIII Thu, Nov 10, 2022 4.61 5.19 4.51 5.12
404 NASDAQ PIII Wed, Nov 9, 2022 4.72 4.76 4.27 4.38
403 NASDAQ PIII Tue, Nov 8, 2022 4.82 4.92 4.71 4.79
402 NASDAQ PIII Mon, Nov 7, 2022 5.04 5.32 4.74 4.78
401 NASDAQ PIII Fri, Nov 4, 2022 5.03 5.09 4.86 4.96
400 NASDAQ PIII Thu, Nov 3, 2022 5.07 5.31 4.75 4.97
399 NASDAQ PIII Wed, Nov 2, 2022 5.03 5.43 5.03 5.10
398 NASDAQ PIII Tue, Nov 1, 2022 5.04 5.42 4.70 5.23
397 NASDAQ PIII Mon, Oct 31, 2022 4.96 5.08 4.70 4.95
396 NASDAQ PIII Fri, Oct 28, 2022 5.27 5.30 4.83 5.06
395 NASDAQ PIII Thu, Oct 27, 2022 5.27 5.27 4.94 5.10
394 NASDAQ PIII Wed, Oct 26, 2022 5.17 5.53 5.09 5.35
393 NASDAQ PIII Tue, Oct 25, 2022 5.17 5.70 4.97 5.10
392 NASDAQ PIII Mon, Oct 24, 2022 4.72 4.94 4.34 4.93
391 NASDAQ PIII Fri, Oct 21, 2022 5.51 6.02 4.59 4.86
390 NASDAQ PIII Thu, Oct 20, 2022 5.17 5.29 4.99 5.24
389 NASDAQ PIII Wed, Oct 19, 2022 4.92 5.15 4.75 5.07
388 NASDAQ PIII Tue, Oct 18, 2022 5.25 5.57 4.67 4.79
387 NASDAQ PIII Mon, Oct 17, 2022 4.90 5.37 4.64 5.12
386 NASDAQ PIII Fri, Oct 14, 2022 4.87 5.21 4.66 4.72
385 NASDAQ PIII Thu, Oct 13, 2022 4.36 5.23 4.36 4.95
384 NASDAQ PIII Wed, Oct 12, 2022 4.72 5.11 4.38 4.54
383 NASDAQ PIII Tue, Oct 11, 2022 4.48 4.90 4.47 4.62
382 NASDAQ PIII Mon, Oct 10, 2022 4.90 4.91 4.50 4.59
381 NASDAQ PIII Fri, Oct 7, 2022 5.08 5.20 4.70 4.83
380 NASDAQ PIII Thu, Oct 6, 2022 4.96 5.20 4.82 5.07
379 NASDAQ PIII Wed, Oct 5, 2022 4.56 4.96 4.56 4.96
378 NASDAQ PIII Tue, Oct 4, 2022 4.99 5.25 4.59 4.70
377 NASDAQ PIII Mon, Oct 3, 2022 4.50 5.16 4.29 4.92
376 NASDAQ PIII Fri, Sep 30, 2022 4.73 5.38 4.41 4.62
375 NASDAQ PIII Thu, Sep 29, 2022 4.93 5.07 4.56 4.74
374 NASDAQ PIII Wed, Sep 28, 2022 4.97 5.66 4.64 5.00
373 NASDAQ PIII Tue, Sep 27, 2022 4.98 5.28 4.60 4.94
372 NASDAQ PIII Mon, Sep 26, 2022 5.19 5.68 4.94 4.94
371 NASDAQ PIII Fri, Sep 23, 2022 5.03 5.41 4.98 5.21
370 NASDAQ PIII Thu, Sep 22, 2022 5.60 5.60 4.98 5.01
369 NASDAQ PIII Wed, Sep 21, 2022 6.05 6.54 5.44 5.64
368 NASDAQ PIII Tue, Sep 20, 2022 5.72 6.26 5.45 6.05
367 NASDAQ PIII Mon, Sep 19, 2022 5.62 6.12 5.11 5.75
366 NASDAQ PIII Fri, Sep 16, 2022 5.90 5.99 5.32 5.67
365 NASDAQ PIII Thu, Sep 15, 2022 6.19 6.30 5.57 5.90
364 NASDAQ PIII Wed, Sep 14, 2022 6.14 6.53 5.71 6.15
363 NASDAQ PIII Tue, Sep 13, 2022 6.40 7.05 6.13 6.30
362 NASDAQ PIII Mon, Sep 12, 2022 5.49 6.53 5.32 6.28
361 NASDAQ PIII Fri, Sep 9, 2022 5.77 6.23 5.77 5.99
360 NASDAQ PIII Thu, Sep 8, 2022 5.59 6.00 5.34 5.81
359 NASDAQ PIII Wed, Sep 7, 2022 5.14 5.88 4.97 5.71
358 NASDAQ PIII Tue, Sep 6, 2022 4.74 5.63 4.74 5.14
357 NASDAQ PIII Fri, Sep 2, 2022 4.99 4.99 4.66 4.78
356 NASDAQ PIII Thu, Sep 1, 2022 5.08 5.16 4.77 4.81
355 NASDAQ PIII Wed, Aug 31, 2022 5.03 5.50 4.90 4.92
354 NASDAQ PIII Tue, Aug 30, 2022 4.83 5.69 4.58 4.97
353 NASDAQ PIII Mon, Aug 29, 2022 4.69 4.91 4.39 4.82
352 NASDAQ PIII Fri, Aug 26, 2022 5.21 5.21 4.68 4.68
351 NASDAQ PIII Thu, Aug 25, 2022 5.21 5.31 5.03 5.16
350 NASDAQ PIII Wed, Aug 24, 2022 5.30 5.30 5.00 5.14
349 NASDAQ PIII Tue, Aug 23, 2022 5.29 5.51 4.87 5.08
348 NASDAQ PIII Mon, Aug 22, 2022 5.40 5.58 4.79 5.28
347 NASDAQ PIII Fri, Aug 19, 2022 5.48 5.52 5.33 5.45
346 NASDAQ PIII Thu, Aug 18, 2022 5.59 5.87 5.32 5.53
345 NASDAQ PIII Wed, Aug 17, 2022 5.72 5.89 5.36 5.52
344 NASDAQ PIII Tue, Aug 16, 2022 5.67 5.91 5.55 5.65
343 NASDAQ PIII Mon, Aug 15, 2022 5.37 5.83 5.37 5.61
342 NASDAQ PIII Fri, Aug 12, 2022 4.90 5.35 4.90 5.34
341 NASDAQ PIII Thu, Aug 11, 2022 5.00 5.09 5.00 5.02
340 NASDAQ PIII Wed, Aug 10, 2022 5.28 5.41 4.81 4.99
339 NASDAQ PIII Tue, Aug 9, 2022 5.30 5.94 4.87 5.35
338 NASDAQ PIII Mon, Aug 8, 2022 4.81 5.43 4.81 5.38
337 NASDAQ PIII Fri, Aug 5, 2022 5.35 5.58 5.10 5.27
336 NASDAQ PIII Thu, Aug 4, 2022 5.29 5.49 5.20 5.37
335 NASDAQ PIII Wed, Aug 3, 2022 5.10 5.30 5.00 5.29
334 NASDAQ PIII Tue, Aug 2, 2022 5.03 5.27 5.02 5.06
333 NASDAQ PIII Mon, Aug 1, 2022 4.91 5.10 4.42 5.03
332 NASDAQ PIII Fri, Jul 29, 2022 4.86 5.10 4.86 4.91
331 NASDAQ PIII Thu, Jul 28, 2022 4.89 4.97 4.82 4.91
330 NASDAQ PIII Wed, Jul 27, 2022 4.87 4.97 4.63 4.87
329 NASDAQ PIII Tue, Jul 26, 2022 4.78 5.14 4.47 4.61
328 NASDAQ PIII Mon, Jul 25, 2022 4.63 4.93 4.55 4.80
327 NASDAQ PIII Fri, Jul 22, 2022 4.79 4.92 4.59 4.63
326 NASDAQ PIII Thu, Jul 21, 2022 4.55 4.81 4.53 4.78
325 NASDAQ PIII Wed, Jul 20, 2022 4.37 4.76 4.37 4.58
324 NASDAQ PIII Tue, Jul 19, 2022 4.27 4.67 4.20 4.38
323 NASDAQ PIII Mon, Jul 18, 2022 4.30 4.52 4.21 4.21
322 NASDAQ PIII Fri, Jul 15, 2022 4.16 4.50 4.10 4.30
321 NASDAQ PIII Thu, Jul 14, 2022 3.99 4.31 3.99 4.02
320 NASDAQ PIII Wed, Jul 13, 2022 3.75 4.10 3.75 3.97
319 NASDAQ PIII Tue, Jul 12, 2022 3.76 3.79 3.59 3.76
318 NASDAQ PIII Mon, Jul 11, 2022 3.87 3.92 3.57 3.69
317 NASDAQ PIII Fri, Jul 8, 2022 3.78 3.87 3.57 3.85
316 NASDAQ PIII Thu, Jul 7, 2022 3.82 3.84 3.69 3.78
315 NASDAQ PIII Wed, Jul 6, 2022 4.02 4.13 3.80 3.82
314 NASDAQ PIII Tue, Jul 5, 2022 3.82 4.02 3.58 4.02
313 NASDAQ PIII Fri, Jul 1, 2022 3.72 3.81 3.61 3.78
312 NASDAQ PIII Thu, Jun 30, 2022 3.67 3.72 3.56 3.72
311 NASDAQ PIII Wed, Jun 29, 2022 3.81 3.81 3.41 3.62
310 NASDAQ PIII Tue, Jun 28, 2022 4.01 4.34 3.79 3.85
309 NASDAQ PIII Mon, Jun 27, 2022 4.44 4.60 4.05 4.07
308 NASDAQ PIII Fri, Jun 24, 2022 4.34 4.68 3.94 4.39
307 NASDAQ PIII Thu, Jun 23, 2022 4.10 4.52 4.09 4.45
306 NASDAQ PIII Wed, Jun 22, 2022 4.07 4.26 3.94 4.17
305 NASDAQ PIII Tue, Jun 21, 2022 4.35 4.70 3.93 4.06
304 NASDAQ PIII Fri, Jun 17, 2022 4.03 4.42 3.96 4.24
303 NASDAQ PIII Thu, Jun 16, 2022 3.92 4.31 3.88 3.99
302 NASDAQ PIII Wed, Jun 15, 2022 3.77 3.99 3.75 3.96
301 NASDAQ PIII Tue, Jun 14, 2022 3.85 3.93 3.72 3.80
300 NASDAQ PIII Mon, Jun 13, 2022 3.98 3.98 3.50 3.85
299 NASDAQ PIII Fri, Jun 10, 2022 4.11 4.28 3.92 3.93
298 NASDAQ PIII Thu, Jun 9, 2022 4.30 4.47 4.18 4.19
297 NASDAQ PIII Wed, Jun 8, 2022 4.30 4.46 4.30 4.32
296 NASDAQ PIII Tue, Jun 7, 2022 4.87 4.91 4.30 4.36
295 NASDAQ PIII Mon, Jun 6, 2022 4.80 5.06 4.75 4.94
294 NASDAQ PIII Fri, Jun 3, 2022 4.90 4.94 4.63 4.70
293 NASDAQ PIII Thu, Jun 2, 2022 4.63 5.03 4.63 4.93
292 NASDAQ PIII Wed, Jun 1, 2022 4.76 4.91 4.25 4.63
291 NASDAQ PIII Tue, May 31, 2022 4.99 5.24 4.80 4.80
290 NASDAQ PIII Fri, May 27, 2022 4.99 5.11 4.85 5.00
289 NASDAQ PIII Thu, May 26, 2022 4.81 5.40 4.81 4.91
288 NASDAQ PIII Wed, May 25, 2022 5.25 5.25 4.87 4.94
287 NASDAQ PIII Tue, May 24, 2022 4.90 5.28 4.80 5.11
286 NASDAQ PIII Mon, May 23, 2022 4.79 5.26 4.68 4.82
285 NASDAQ PIII Fri, May 20, 2022 4.90 4.98 4.64 4.80
284 NASDAQ PIII Thu, May 19, 2022 4.85 5.09 4.72 4.87
283 NASDAQ PIII Wed, May 18, 2022 4.87 5.05 4.72 4.84
282 NASDAQ PIII Tue, May 17, 2022 5.05 5.24 4.80 4.94
281 NASDAQ PIII Mon, May 16, 2022 5.07 5.48 4.96 5.01
280 NASDAQ PIII Fri, May 13, 2022 5.47 5.63 5.00 5.03
279 NASDAQ PIII Thu, May 12, 2022 5.00 5.24 4.92 4.98
278 NASDAQ PIII Wed, May 11, 2022 5.22 5.68 5.00 5.01
277 NASDAQ PIII Tue, May 10, 2022 6.13 6.13 5.21 5.29
276 NASDAQ PIII Mon, May 9, 2022 6.01 6.60 5.90 6.00
275 NASDAQ PIII Fri, May 6, 2022 6.06 6.37 5.91 6.28
274 NASDAQ PIII Thu, May 5, 2022 6.11 6.28 5.84 6.01
273 NASDAQ PIII Wed, May 4, 2022 6.10 6.46 5.95 6.03
272 NASDAQ PIII Tue, May 3, 2022 6.05 6.09 5.79 5.99
271 NASDAQ PIII Mon, May 2, 2022 6.07 6.54 6.02 6.08
270 NASDAQ PIII Fri, Apr 29, 2022 6.12 6.32 6.07 6.07
269 NASDAQ PIII Thu, Apr 28, 2022 6.65 6.85 6.14 6.21
268 NASDAQ PIII Wed, Apr 27, 2022 6.79 7.13 6.68 6.69
267 NASDAQ PIII Tue, Apr 26, 2022 6.66 7.05 6.58 6.86
266 NASDAQ PIII Mon, Apr 25, 2022 6.40 6.93 6.30 6.69
265 NASDAQ PIII Fri, Apr 22, 2022 7.00 7.55 6.46 6.49
264 NASDAQ PIII Thu, Apr 21, 2022 7.75 7.91 7.03 7.05
263 NASDAQ PIII Wed, Apr 20, 2022 7.92 8.15 7.59 7.62
262 NASDAQ PIII Tue, Apr 19, 2022 7.55 8.06 7.55 7.82
261 NASDAQ PIII Mon, Apr 18, 2022 7.58 7.77 7.48 7.62
260 NASDAQ PIII Thu, Apr 14, 2022 7.61 7.63 7.15 7.43
259 NASDAQ PIII Wed, Apr 13, 2022 7.71 7.91 7.07 7.66
258 NASDAQ PIII Tue, Apr 12, 2022 7.69 7.99 7.67 7.72
257 NASDAQ PIII Mon, Apr 11, 2022 7.79 7.79 7.39 7.66
256 NASDAQ PIII Fri, Apr 8, 2022 8.05 8.10 7.24 7.53
255 NASDAQ PIII Thu, Apr 7, 2022 7.76 8.10 7.64 8.05
254 NASDAQ PIII Wed, Apr 6, 2022 7.51 7.91 7.43 7.80
253 NASDAQ PIII Tue, Apr 5, 2022 7.98 7.98 7.49 7.50
252 NASDAQ PIII Mon, Apr 4, 2022 8.44 8.44 7.77 7.90
251 NASDAQ PIII Fri, Apr 1, 2022 7.79 8.49 7.76 8.19
250 NASDAQ PIII Thu, Mar 31, 2022 7.63 8.20 7.17 7.82
249 NASDAQ PIII Wed, Mar 30, 2022 7.62 8.00 7.06 7.70
248 NASDAQ PIII Tue, Mar 29, 2022 7.92 8.30 7.67 7.70
247 NASDAQ PIII Mon, Mar 28, 2022 7.55 7.88 7.46 7.62
246 NASDAQ PIII Fri, Mar 25, 2022 8.09 8.23 7.38 7.62
245 NASDAQ PIII Thu, Mar 24, 2022 7.90 8.28 7.90 7.95
244 NASDAQ PIII Wed, Mar 23, 2022 8.08 8.33 7.92 8.00
243 NASDAQ PIII Tue, Mar 22, 2022 7.02 8.42 7.02 8.03
242 NASDAQ PIII Mon, Mar 21, 2022 7.25 7.25 6.95 7.12
241 NASDAQ PIII Fri, Mar 18, 2022 7.11 7.29 6.40 7.01
240 NASDAQ PIII Thu, Mar 17, 2022 6.76 7.28 6.48 7.12
239 NASDAQ PIII Wed, Mar 16, 2022 6.63 6.94 6.63 6.86
238 NASDAQ PIII Tue, Mar 15, 2022 6.38 6.81 6.38 6.64
237 NASDAQ PIII Mon, Mar 14, 2022 6.75 7.18 6.42 6.49
236 NASDAQ PIII Fri, Mar 11, 2022 6.86 7.31 6.80 6.87
235 NASDAQ PIII Thu, Mar 10, 2022 6.55 7.49 6.45 6.96
234 NASDAQ PIII Wed, Mar 9, 2022 6.86 7.53 6.47 6.50
233 NASDAQ PIII Tue, Mar 8, 2022 6.60 7.04 6.44 6.92
232 NASDAQ PIII Mon, Mar 7, 2022 6.27 6.73 6.24 6.70
231 NASDAQ PIII Fri, Mar 4, 2022 6.34 6.72 6.10 6.29
230 NASDAQ PIII Thu, Mar 3, 2022 6.12 6.73 5.90 6.27
229 NASDAQ PIII Wed, Mar 2, 2022 5.86 6.35 5.86 6.15
228 NASDAQ PIII Tue, Mar 1, 2022 5.57 5.97 5.57 5.94
227 NASDAQ PIII Mon, Feb 28, 2022 5.68 6.05 5.50 5.60
226 NASDAQ PIII Fri, Feb 25, 2022 5.83 6.27 5.30 5.71
225 NASDAQ PIII Thu, Feb 24, 2022 5.80 6.05 5.70 5.73
224 NASDAQ PIII Wed, Feb 23, 2022 5.96 6.13 5.77 5.80
223 NASDAQ PIII Tue, Feb 22, 2022 6.15 6.42 5.88 5.91
222 NASDAQ PIII Fri, Feb 18, 2022 5.58 6.33 5.58 6.10
221 NASDAQ PIII Thu, Feb 17, 2022 5.50 6.28 5.50 5.50
220 NASDAQ PIII Wed, Feb 16, 2022 5.19 5.61 5.02 5.48
219 NASDAQ PIII Tue, Feb 15, 2022 5.25 5.71 5.00 5.29
218 NASDAQ PIII Mon, Feb 14, 2022 5.30 5.65 5.24 5.25
217 NASDAQ PIII Fri, Feb 11, 2022 5.24 5.71 5.24 5.32
216 NASDAQ PIII Thu, Feb 10, 2022 5.15 5.59 5.14 5.23
215 NASDAQ PIII Wed, Feb 9, 2022 5.18 5.58 5.00 5.17
214 NASDAQ PIII Tue, Feb 8, 2022 5.04 5.40 5.02 5.17
213 NASDAQ PIII Mon, Feb 7, 2022 4.99 5.59 4.65 5.12
212 NASDAQ PIII Fri, Feb 4, 2022 4.85 5.27 4.58 4.94
211 NASDAQ PIII Thu, Feb 3, 2022 4.96 5.12 4.67 4.85
210 NASDAQ PIII Wed, Feb 2, 2022 5.17 5.69 4.84 5.02
209 NASDAQ PIII Tue, Feb 1, 2022 5.37 5.48 5.05 5.14
208 NASDAQ PIII Mon, Jan 31, 2022 4.73 5.76 4.73 5.33
207 NASDAQ PIII Fri, Jan 28, 2022 4.80 4.91 4.62 4.70
206 NASDAQ PIII Thu, Jan 27, 2022 5.13 5.13 4.85 4.88
205 NASDAQ PIII Wed, Jan 26, 2022 5.23 5.37 5.02 5.08
204 NASDAQ PIII Tue, Jan 25, 2022 5.11 5.29 4.91 5.20
203 NASDAQ PIII Mon, Jan 24, 2022 4.82 5.27 4.82 5.09
202 NASDAQ PIII Fri, Jan 21, 2022 5.18 5.25 5.01 5.15
201 NASDAQ PIII Thu, Jan 20, 2022 5.15 5.91 5.08 5.15
200 NASDAQ PIII Wed, Jan 19, 2022 5.23 5.48 5.09 5.11
199 NASDAQ PIII Tue, Jan 18, 2022 5.50 5.77 4.95 5.16
198 NASDAQ PIII Fri, Jan 14, 2022 5.75 5.80 5.45 5.57
197 NASDAQ PIII Thu, Jan 13, 2022 5.82 5.86 5.50 5.66
196 NASDAQ PIII Wed, Jan 12, 2022 5.59 6.52 5.59 5.67
195 NASDAQ PIII Tue, Jan 11, 2022 5.20 5.57 5.03 5.54
194 NASDAQ PIII Mon, Jan 10, 2022 4.98 5.20 4.65 5.20
193 NASDAQ PIII Fri, Jan 7, 2022 5.38 5.59 5.00 5.01
192 NASDAQ PIII Thu, Jan 6, 2022 5.79 5.79 5.15 5.45
191 NASDAQ PIII Wed, Jan 5, 2022 6.25 6.62 5.58 5.72
190 NASDAQ PIII Tue, Jan 4, 2022 6.60 7.49 6.22 6.25
189 NASDAQ PIII Mon, Jan 3, 2022 7.09 7.09 6.31 6.49
188 NASDAQ PIII Fri, Dec 31, 2021 7.54 8.12 7.03 7.04
187 NASDAQ PIII Thu, Dec 30, 2021 7.35 7.82 7.01 7.67
186 NASDAQ PIII Wed, Dec 29, 2021 7.61 7.61 6.64 7.32
185 NASDAQ PIII Tue, Dec 28, 2021 7.52 7.52 7.20 7.20
184 NASDAQ PIII Mon, Dec 27, 2021 7.22 7.62 7.11 7.59
183 NASDAQ PIII Thu, Dec 23, 2021 7.56 8.00 7.10 7.26
182 NASDAQ PIII Wed, Dec 22, 2021 7.51 7.78 6.96 7.51
181 NASDAQ PIII Tue, Dec 21, 2021 8.00 8.00 7.33 7.63
180 NASDAQ PIII Mon, Dec 20, 2021 7.73 8.21 7.70 8.03
179 NASDAQ PIII Fri, Dec 17, 2021 8.65 8.80 7.63 7.96
178 NASDAQ PIII Thu, Dec 16, 2021 11.03 11.04 8.51 8.74
177 NASDAQ PIII Wed, Dec 15, 2021 9.87 11.61 9.51 11.13
176 NASDAQ PIII Tue, Dec 14, 2021 10.12 10.93 9.69 10.01
175 NASDAQ PIII Mon, Dec 13, 2021 11.51 11.80 9.43 10.00
174 NASDAQ PIII Fri, Dec 10, 2021 9.79 11.72 9.79 11.44
173 NASDAQ PIII Thu, Dec 9, 2021 9.21 9.87 9.21 9.82
172 NASDAQ PIII Wed, Dec 8, 2021 9.50 9.98 9.41 9.54
171 NASDAQ PIII Tue, Dec 7, 2021 10.10 10.25 9.10 9.40
170 NASDAQ PIII Mon, Dec 6, 2021 10.22 16.73 10.00 10.76
169 NASDAQ PIII Fri, Dec 3, 2021 9.50 9.72 9.10 9.48
168 NASDAQ PIII Thu, Dec 2, 2021 8.95 9.67 8.94 9.03
167 NASDAQ PIII Wed, Dec 1, 2021 9.80 9.85 8.85 8.85
166 NASDAQ PIII Tue, Nov 30, 2021 9.97 9.97 9.74 9.84
165 NASDAQ PIII Mon, Nov 29, 2021 9.97 9.99 9.93 9.97
164 NASDAQ PIII Fri, Nov 26, 2021 9.52 9.97 9.52 9.97
163 NASDAQ PIII Wed, Nov 24, 2021 9.98 9.98 9.91 9.96
162 NASDAQ PIII Tue, Nov 23, 2021 9.97 9.98 9.96 9.97
161 NASDAQ PIII Mon, Nov 22, 2021 9.94 10.17 9.93 9.98
160 NASDAQ PIII Fri, Nov 19, 2021 9.84 9.91 9.00 9.91
159 NASDAQ PIII Thu, Nov 18, 2021 9.90 9.97 9.54 9.95
158 NASDAQ PIII Wed, Nov 17, 2021 9.96 10.00 9.71 9.94
157 NASDAQ PIII Tue, Nov 16, 2021 9.98 9.98 9.92 9.95
156 NASDAQ PIII Mon, Nov 15, 2021 9.97 9.97 9.93 9.96
155 NASDAQ PIII Fri, Nov 12, 2021 9.99 9.99 9.97 9.98
154 NASDAQ PIII Thu, Nov 11, 2021 9.97 10.00 9.97 9.99
153 NASDAQ PIII Wed, Nov 10, 2021 9.98 9.99 9.96 9.97
152 NASDAQ PIII Tue, Nov 9, 2021 9.97 9.98 9.97 9.97
151 NASDAQ PIII Mon, Nov 8, 2021 9.98 9.98 9.97 9.97
150 NASDAQ PIII Fri, Nov 5, 2021 9.98 9.99 9.97 9.97
149 NASDAQ PIII Thu, Nov 4, 2021 9.98 9.99 9.97 9.97
148 NASDAQ PIII Wed, Nov 3, 2021 9.98 9.99 9.97 9.98
147 NASDAQ PIII Tue, Nov 2, 2021 9.99 9.99 9.98 9.98
146 NASDAQ PIII Mon, Nov 1, 2021 9.99 10.01 9.98 9.99
145 NASDAQ PIII Fri, Oct 29, 2021 9.98 9.98 9.96 9.98
144 NASDAQ PIII Thu, Oct 28, 2021 9.95 9.97 9.95 9.97
143 NASDAQ PIII Wed, Oct 27, 2021 9.92 9.94 9.92 9.93
142 NASDAQ PIII Tue, Oct 26, 2021 9.95 9.95 9.92 9.93
141 NASDAQ PIII Mon, Oct 25, 2021 9.95 9.96 9.93 9.95
140 NASDAQ PIII Fri, Oct 22, 2021 9.92 9.92 9.92 9.92
139 NASDAQ PIII Thu, Oct 21, 2021 9.89 9.92 9.89 9.90
138 NASDAQ PIII Wed, Oct 20, 2021 9.91 9.93 9.89 9.90
137 NASDAQ PIII Tue, Oct 19, 2021 9.90 9.90 9.88 9.89
136 NASDAQ PIII Mon, Oct 18, 2021 9.91 9.91 9.89 9.89
135 NASDAQ PIII Fri, Oct 15, 2021 9.92 9.93 9.91 9.93
134 NASDAQ PIII Thu, Oct 14, 2021 9.91 9.92 9.90 9.92
133 NASDAQ PIII Wed, Oct 13, 2021 9.91 9.91 9.89 9.89
132 NASDAQ PIII Tue, Oct 12, 2021 9.90 9.90 9.89 9.89
131 NASDAQ PIII Mon, Oct 11, 2021 9.89 9.91 9.89 9.89
130 NASDAQ PIII Fri, Oct 8, 2021 9.91 9.91 9.88 9.90
129 NASDAQ PIII Thu, Oct 7, 2021 9.90 9.91 9.89 9.89
128 NASDAQ PIII Wed, Oct 6, 2021 9.91 9.91 9.88 9.88
127 NASDAQ PIII Tue, Oct 5, 2021 9.91 9.91 9.88 9.91
126 NASDAQ PIII Mon, Oct 4, 2021 9.90 9.91 9.86 9.91
125 NASDAQ PIII Fri, Oct 1, 2021 9.89 9.89 9.86 9.88
124 NASDAQ PIII Thu, Sep 30, 2021 9.86 9.89 9.86 9.86
123 NASDAQ PIII Wed, Sep 29, 2021 9.87 9.91 9.85 9.91
122 NASDAQ PIII Tue, Sep 28, 2021 9.87 9.91 9.85 9.90
121 NASDAQ PIII Mon, Sep 27, 2021 9.87 9.87 9.86 9.86
120 NASDAQ PIII Fri, Sep 24, 2021 9.87 9.87 9.87 9.87
119 NASDAQ PIII Thu, Sep 23, 2021 9.87 9.87 9.85 9.87
118 NASDAQ PIII Wed, Sep 22, 2021 9.85 9.87 9.85 9.86
117 NASDAQ PIII Tue, Sep 21, 2021 9.84 9.86 9.84 9.86
116 NASDAQ PIII Mon, Sep 20, 2021 9.86 9.86 9.85 9.86
115 NASDAQ PIII Fri, Sep 17, 2021 9.84 9.87 9.84 9.85
114 NASDAQ PIII Thu, Sep 16, 2021 9.86 9.87 9.84 9.84
113 NASDAQ PIII Wed, Sep 15, 2021 9.84 9.86 9.84 9.85
112 NASDAQ PIII Tue, Sep 14, 2021 9.85 9.85 9.85 9.85
111 NASDAQ PIII Mon, Sep 13, 2021 9.84 9.86 9.84 9.86
110 NASDAQ PIII Fri, Sep 10, 2021 9.85 9.86 9.85 9.85
109 NASDAQ PIII Thu, Sep 9, 2021 9.85 9.85 9.83 9.85
108 NASDAQ PIII Wed, Sep 8, 2021 9.84 9.85 9.83 9.83
107 NASDAQ PIII Tue, Sep 7, 2021 9.83 9.84 9.83 9.84
106 NASDAQ PIII Fri, Sep 3, 2021 9.80 9.84 9.80 9.83
105 NASDAQ PIII Thu, Sep 2, 2021 9.80 9.81 9.80 9.80
104 NASDAQ PIII Wed, Sep 1, 2021 9.82 9.82 9.79 9.79
103 NASDAQ PIII Tue, Aug 31, 2021 9.78 9.83 9.78 9.83
102 NASDAQ PIII Mon, Aug 30, 2021 9.82 9.82 9.75 9.81
101 NASDAQ PIII Fri, Aug 27, 2021 9.82 9.82 9.78 9.80
100 NASDAQ PIII Thu, Aug 26, 2021 9.82 9.82 9.79 9.80
99 NASDAQ PIII Wed, Aug 25, 2021 0.00 0.00 0.00 9.80
98 NASDAQ PIII Tue, Aug 24, 2021 9.80 9.80 9.78 9.80
97 NASDAQ PIII Mon, Aug 23, 2021 9.79 9.80 9.78 9.79
96 NASDAQ PIII Fri, Aug 20, 2021 9.82 9.84 9.75 9.75
95 NASDAQ PIII Thu, Aug 19, 2021 9.84 9.84 9.82 9.82
94 NASDAQ PIII Wed, Aug 18, 2021 9.84 9.84 9.81 9.82
93 NASDAQ PIII Tue, Aug 17, 2021 9.83 9.83 9.81 9.81
92 NASDAQ PIII Mon, Aug 16, 2021 9.85 9.85 9.82 9.85
91 NASDAQ PIII Fri, Aug 13, 2021 9.84 9.85 9.84 9.85
90 NASDAQ PIII Thu, Aug 12, 2021 9.84 9.84 9.84 9.84
89 NASDAQ PIII Wed, Aug 11, 2021 9.85 9.88 9.83 9.85
88 NASDAQ PIII Tue, Aug 10, 2021 9.85 9.87 9.81 9.85
87 NASDAQ PIII Mon, Aug 9, 2021 9.85 9.85 9.85 9.85
86 NASDAQ PIII Fri, Aug 6, 2021 9.84 9.86 9.84 9.86
85 NASDAQ PIII Wed, Aug 4, 2021 9.86 9.88 9.82 9.82
84 NASDAQ PIII Tue, Aug 3, 2021 9.87 9.88 9.87 9.87
83 NASDAQ PIII Mon, Aug 2, 2021 9.89 9.89 9.86 9.86
82 NASDAQ PIII Fri, Jul 30, 2021 9.87 9.88 9.86 9.86
81 NASDAQ PIII Thu, Jul 29, 2021 9.84 9.89 9.84 9.89
80 NASDAQ PIII Wed, Jul 28, 2021 9.85 9.89 9.85 9.87
79 NASDAQ PIII Tue, Jul 27, 2021 9.85 9.90 9.83 9.87
78 NASDAQ PIII Mon, Jul 26, 2021 9.87 9.87 9.87 9.87
77 NASDAQ PIII Fri, Jul 23, 2021 9.90 9.90 9.84 9.87
76 NASDAQ PIII Thu, Jul 22, 2021 9.86 9.95 9.86 9.90
75 NASDAQ PIII Wed, Jul 21, 2021 9.91 9.93 9.84 9.84
74 NASDAQ PIII Tue, Jul 20, 2021 9.88 9.95 9.86 9.95
73 NASDAQ PIII Mon, Jul 19, 2021 9.88 9.90 9.83 9.85
72 NASDAQ PIII Fri, Jul 16, 2021 9.88 9.90 9.87 9.87
71 NASDAQ PIII Thu, Jul 15, 2021 9.90 9.90 9.87 9.90
70 NASDAQ PIII Wed, Jul 14, 2021 9.90 9.90 9.86 9.90
69 NASDAQ PIII Tue, Jul 13, 2021 9.90 9.91 9.89 9.90
68 NASDAQ PIII Mon, Jul 12, 2021 9.98 9.98 9.89 9.90
67 NASDAQ PIII Fri, Jul 9, 2021 9.90 9.95 9.87 9.95
66 NASDAQ PIII Thu, Jul 8, 2021 9.88 9.90 9.87 9.87
65 NASDAQ PIII Wed, Jul 7, 2021 9.88 9.89 9.88 9.88
64 NASDAQ PIII Tue, Jul 6, 2021 9.90 9.90 9.88 9.90
63 NASDAQ PIII Fri, Jul 2, 2021 9.90 9.91 9.89 9.90
62 NASDAQ PIII Thu, Jul 1, 2021 9.90 9.90 9.88 9.90
61 NASDAQ PIII Wed, Jun 30, 2021 9.90 9.90 9.88 9.89
60 NASDAQ PIII Tue, Jun 29, 2021 9.89 9.90 9.88 9.88
59 NASDAQ PIII Mon, Jun 28, 2021 9.89 9.90 9.89 9.89
58 NASDAQ PIII Fri, Jun 25, 2021 9.90 9.92 9.89 9.90
57 NASDAQ PIII Thu, Jun 24, 2021 9.89 9.90 9.89 9.89
56 NASDAQ PIII Wed, Jun 23, 2021 9.90 9.90 9.89 9.89
55 NASDAQ PIII Tue, Jun 22, 2021 9.90 9.91 9.88 9.90
54 NASDAQ PIII Mon, Jun 21, 2021 9.91 9.91 9.88 9.89
53 NASDAQ PIII Fri, Jun 18, 2021 9.88 10.00 9.88 10.00
52 NASDAQ PIII Thu, Jun 17, 2021 9.88 9.89 9.85 9.88
51 NASDAQ PIII Wed, Jun 16, 2021 9.89 9.89 9.86 9.87
50 NASDAQ PIII Tue, Jun 15, 2021 9.89 9.89 9.87 9.89
49 NASDAQ PIII Mon, Jun 14, 2021 9.88 9.89 9.87 9.88
48 NASDAQ PIII Fri, Jun 11, 2021 9.89 9.90 9.87 9.87
47 NASDAQ PIII Thu, Jun 10, 2021 9.93 9.93 9.89 9.89
46 NASDAQ PIII Wed, Jun 9, 2021 9.90 9.94 9.88 9.90
45 NASDAQ PIII Tue, Jun 8, 2021 9.89 9.92 9.88 9.90
44 NASDAQ PIII Mon, Jun 7, 2021 9.90 9.93 9.88 9.89
43 NASDAQ PIII Fri, Jun 4, 2021 9.88 9.95 9.85 9.90
42 NASDAQ PIII Thu, Jun 3, 2021 9.91 9.91 9.82 9.82
41 NASDAQ PIII Wed, Jun 2, 2021 9.91 9.95 9.89 9.95
40 NASDAQ PIII Tue, Jun 1, 2021 9.94 9.95 9.87 9.95
39 NASDAQ PIII Fri, May 28, 2021 9.87 9.92 9.85 9.92
38 NASDAQ PIII Thu, May 27, 2021 9.88 9.90 9.87 9.90
37 NASDAQ PIII Wed, May 26, 2021 9.94 9.94 9.85 9.89
36 NASDAQ PIII Tue, May 25, 2021 9.69 9.69 9.67 9.68
35 NASDAQ PIII Mon, May 24, 2021 9.68 9.68 9.63 9.67
34 NASDAQ PIII Fri, May 21, 2021 9.64 9.70 9.63 9.69
33 NASDAQ PIII Thu, May 20, 2021 9.66 9.66 9.66 9.66
32 NASDAQ PIII Wed, May 19, 2021 9.66 9.70 9.66 9.68
31 NASDAQ PIII Tue, May 18, 2021 9.64 9.67 9.64 9.67
30 NASDAQ PIII Mon, May 17, 2021 9.67 9.71 9.63 9.69
29 NASDAQ PIII Fri, May 14, 2021 9.67 9.71 9.67 9.71
28 NASDAQ PIII Thu, May 13, 2021 9.72 9.74 9.66 9.71
27 NASDAQ PIII Wed, May 12, 2021 9.73 9.74 9.73 9.74
26 NASDAQ PIII Tue, May 11, 2021 9.74 9.75 9.73 9.75
25 NASDAQ PIII Mon, May 10, 2021 9.73 9.73 9.73 9.73
24 NASDAQ PIII Fri, May 7, 2021 9.73 9.73 9.71 9.72
23 NASDAQ PIII Thu, May 6, 2021 9.71 9.74 9.71 9.72
22 NASDAQ PIII Wed, May 5, 2021 9.73 9.73 9.73 9.73
21 NASDAQ PIII Tue, May 4, 2021 9.73 9.73 9.72 9.72
20 NASDAQ PIII Mon, May 3, 2021 9.75 9.76 9.75 9.76
19 NASDAQ PIII Fri, Apr 30, 2021 9.79 9.79 9.79 9.79
18 NASDAQ PIII Thu, Apr 29, 2021 9.75 9.75 9.74 9.75
17 NASDAQ PIII Wed, Apr 28, 2021 9.73 9.77 9.72 9.75
16 NASDAQ PIII Tue, Apr 27, 2021 9.86 9.86 9.69 9.72
15 NASDAQ PIII Mon, Apr 26, 2021 9.77 9.78 9.75 9.78
14 NASDAQ PIII Fri, Apr 23, 2021 9.73 9.73 9.65 9.73
13 NASDAQ PIII Thu, Apr 22, 2021 9.74 9.74 9.70 9.70
12 NASDAQ PIII Wed, Apr 21, 2021 9.73 9.77 9.71 9.77
11 NASDAQ PIII Tue, Apr 20, 2021 9.86 9.86 9.72 9.75
10 NASDAQ PIII Mon, Apr 19, 2021 9.90 9.90 9.75 9.87
9 NASDAQ PIII Fri, Apr 16, 2021 9.82 9.95 9.80 9.85
8 NASDAQ PIII Thu, Apr 15, 2021 9.74 9.94 9.72 9.85
7 NASDAQ PIII Wed, Apr 14, 2021 9.72 9.81 9.72 9.77
6 NASDAQ PIII Tue, Apr 13, 2021 9.80 9.83 9.72 9.83
5 NASDAQ PIII Mon, Apr 12, 2021 9.70 9.82 9.70 9.79
4 NASDAQ PIII Fri, Apr 9, 2021 9.82 9.85 9.70 9.77
3 NASDAQ PIII Thu, Apr 8, 2021 9.73 9.90 9.70 9.70
2 NASDAQ PIII Wed, Apr 7, 2021 9.96 9.96 9.96 9.96
1 NASDAQ PIII Tue, Apr 6, 2021 10.00 10.00 9.64 9.68
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024