At close: December 20 at 4:00:02 PM EST
After hours: December 20 at 4:04:14 PM EST
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 |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.21 | 5.48 | 5.16 | 5.40 | 5.40 | 30,000 |
| Dec 19, 2024 | 5.63 | 5.63 | 5.23 | 5.28 | 5.28 | 39,100 |
| Dec 18, 2024 | 5.84 | 5.84 | 5.36 | 5.52 | 5.52 | 76,400 |
| Dec 17, 2024 | 6.00 | 6.00 | 5.68 | 5.78 | 5.78 | 38,400 |
| Dec 16, 2024 | 5.63 | 5.85 | 5.57 | 5.82 | 5.82 | 48,700 |
| Dec 13, 2024 | 5.80 | 5.80 | 5.63 | 5.66 | 5.66 | 27,700 |
| Dec 12, 2024 | 5.78 | 5.86 | 5.68 | 5.80 | 5.80 | 23,400 |
| Dec 11, 2024 | 5.90 | 5.94 | 5.71 | 5.82 | 5.82 | 40,100 |
| Dec 10, 2024 | 5.85 | 5.91 | 5.76 | 5.86 | 5.86 | 40,400 |
| Dec 9, 2024 | 5.87 | 5.93 | 5.76 | 5.85 | 5.85 | 31,800 |
| Dec 6, 2024 | 5.84 | 5.84 | 5.75 | 5.81 | 5.81 | 24,600 |
| Dec 5, 2024 | 5.80 | 5.94 | 5.73 | 5.84 | 5.84 | 25,900 |
| Dec 4, 2024 | 5.87 | 5.92 | 5.76 | 5.82 | 5.82 | 142,400 |
| Dec 3, 2024 | 5.85 | 5.89 | 5.78 | 5.84 | 5.84 | 83,200 |
| Dec 2, 2024 | 5.55 | 5.80 | 5.32 | 5.75 | 5.75 | 184,700 |
| Nov 29, 2024 | 5.52 | 5.54 | 5.46 | 5.51 | 5.51 | 56,000 |
| Nov 27, 2024 | 5.52 | 5.54 | 5.40 | 5.46 | 5.46 | 31,100 |
| Nov 26, 2024 | 5.46 | 5.54 | 5.41 | 5.47 | 5.47 | 31,300 |
| Nov 25, 2024 | 5.26 | 5.55 | 5.26 | 5.48 | 5.48 | 111,000 |
| Nov 22, 2024 | 5.32 | 5.41 | 5.15 | 5.25 | 5.25 | 73,500 |
| Nov 21, 2024 | 5.15 | 5.32 | 5.13 | 5.31 | 5.31 | 59,800 |
| Nov 20, 2024 | 5.23 | 5.24 | 5.06 | 5.18 | 5.18 | 17,300 |
| Nov 19, 2024 | 4.94 | 5.23 | 4.90 | 5.19 | 5.19 | 50,000 |
| Nov 18, 2024 | 5.08 | 5.10 | 4.90 | 4.97 | 4.97 | 177,400 |
| Nov 15, 2024 | 4.98 | 5.23 | 4.90 | 5.11 | 5.11 | 75,200 |
| Nov 14, 2024 | 4.80 | 5.15 | 4.79 | 4.99 | 4.99 | 73,300 |
| Nov 13, 2024 | 4.64 | 4.96 | 4.60 | 4.85 | 4.85 | 69,400 |
| Nov 12, 2024 | 4.68 | 4.91 | 4.54 | 4.75 | 4.75 | 110,900 |
| Nov 11, 2024 | 4.50 | 4.72 | 4.45 | 4.70 | 4.70 | 34,500 |
| Nov 8, 2024 | 4.42 | 4.68 | 4.35 | 4.51 | 4.51 | 52,500 |
| Nov 7, 2024 | 4.46 | 4.60 | 4.46 | 4.51 | 4.51 | 47,600 |
| Nov 6, 2024 | 4.61 | 4.65 | 4.55 | 4.59 | 4.59 | 38,000 |
| Nov 5, 2024 | 4.55 | 4.58 | 4.49 | 4.58 | 4.58 | 16,200 |
| Nov 4, 2024 | 4.61 | 4.65 | 4.56 | 4.57 | 4.57 | 5,600 |
| Nov 1, 2024 | 4.61 | 4.64 | 4.55 | 4.60 | 4.60 | 7,500 |
| Oct 31, 2024 | 4.58 | 4.67 | 4.56 | 4.63 | 4.63 | 16,600 |
| Oct 30, 2024 | 4.61 | 4.67 | 4.60 | 4.64 | 4.64 | 14,800 |
| Oct 29, 2024 | 4.72 | 4.72 | 4.63 | 4.64 | 4.64 | 7,800 |
| Oct 28, 2024 | 4.67 | 4.76 | 4.64 | 4.76 | 4.76 | 10,000 |
| Oct 25, 2024 | 4.71 | 4.72 | 4.64 | 4.65 | 4.65 | 22,700 |
| Oct 24, 2024 | 4.69 | 4.84 | 4.54 | 4.79 | 4.79 | 21,000 |
| Oct 23, 2024 | 4.62 | 4.76 | 4.59 | 4.76 | 4.76 | 27,600 |
| Oct 22, 2024 | 4.53 | 4.64 | 4.53 | 4.63 | 4.63 | 34,700 |
| Oct 21, 2024 | 4.67 | 4.70 | 4.62 | 4.63 | 4.63 | 35,400 |
| Oct 18, 2024 | 4.86 | 4.89 | 4.76 | 4.76 | 4.76 | 6,800 |
| Oct 17, 2024 | 4.83 | 4.89 | 4.81 | 4.88 | 4.88 | 9,200 |
| Oct 16, 2024 | 4.80 | 4.86 | 4.80 | 4.86 | 4.86 | 9,200 |
| Oct 15, 2024 | 4.93 | 5.01 | 4.77 | 4.80 | 4.80 | 26,100 |
| Oct 14, 2024 | 4.97 | 5.02 | 4.86 | 5.02 | 5.02 | 28,200 |
| Oct 11, 2024 | 5.13 | 5.13 | 4.82 | 5.02 | 5.02 | 36,300 |
| Oct 10, 2024 | 4.72 | 5.09 | 4.72 | 5.09 | 5.09 | 34,200 |
| Oct 9, 2024 | 4.93 | 4.97 | 4.76 | 4.80 | 4.80 | 48,500 |
| Oct 8, 2024 | 4.75 | 5.07 | 4.60 | 4.96 | 4.96 | 64,600 |
| Oct 7, 2024 | 4.81 | 4.88 | 4.75 | 4.75 | 4.75 | 20,200 |
| Oct 4, 2024 | 4.83 | 4.89 | 4.80 | 4.84 | 4.84 | 5,500 |
| Oct 3, 2024 | 4.88 | 4.98 | 4.83 | 4.85 | 4.85 | 12,800 |
| Oct 2, 2024 | 4.78 | 4.94 | 4.74 | 4.94 | 4.94 | 14,700 |
| Oct 1, 2024 | 4.83 | 4.85 | 4.79 | 4.80 | 4.80 | 18,700 |
| Sep 30, 2024 | 4.74 | 4.88 | 4.66 | 4.83 | 4.83 | 112,900 |
| Sep 27, 2024 | 4.69 | 4.75 | 4.63 | 4.75 | 4.75 | 18,400 |
| Sep 26, 2024 | 4.70 | 4.75 | 4.64 | 4.69 | 4.69 | 62,500 |
| Sep 25, 2024 | 4.64 | 4.67 | 4.58 | 4.64 | 4.64 | 22,900 |
| Sep 24, 2024 | 4.66 | 4.68 | 4.61 | 4.67 | 4.67 | 26,500 |
| Sep 23, 2024 | 4.64 | 4.70 | 4.62 | 4.69 | 4.69 | 22,400 |
| Sep 20, 2024 | 4.67 | 4.69 | 4.60 | 4.64 | 4.64 | 62,300 |
| Sep 19, 2024 | 4.62 | 4.70 | 4.62 | 4.70 | 4.70 | 25,300 |
| Sep 18, 2024 | 4.60 | 4.69 | 4.52 | 4.61 | 4.61 | 30,600 |
| Sep 17, 2024 | 4.70 | 4.70 | 4.57 | 4.59 | 4.59 | 15,300 |
| Sep 16, 2024 | 4.69 | 4.71 | 4.63 | 4.67 | 4.67 | 38,900 |
| Sep 13, 2024 | 4.59 | 4.69 | 4.59 | 4.69 | 4.69 | 27,000 |
| Sep 12, 2024 | 4.47 | 4.52 | 4.46 | 4.52 | 4.52 | 59,600 |
| Sep 11, 2024 | 4.51 | 4.51 | 4.42 | 4.46 | 4.46 | 24,700 |
| Sep 10, 2024 | 4.62 | 4.62 | 4.46 | 4.46 | 4.46 | 23,300 |
| Sep 9, 2024 | 4.53 | 4.67 | 4.53 | 4.63 | 4.63 | 58,900 |
| Sep 6, 2024 | 4.71 | 4.71 | 4.54 | 4.56 | 4.56 | 27,800 |
| Sep 5, 2024 | 4.63 | 4.68 | 4.60 | 4.66 | 4.66 | 57,300 |
| Sep 4, 2024 | 4.48 | 4.71 | 4.48 | 4.71 | 4.71 | 100,600 |
| Sep 3, 2024 | 4.46 | 4.54 | 4.40 | 4.49 | 4.49 | 79,700 |
| Aug 30, 2024 | 4.45 | 4.59 | 4.41 | 4.44 | 4.44 | 69,800 |
| Aug 29, 2024 | 4.42 | 4.60 | 4.40 | 4.42 | 4.42 | 74,200 |
| Aug 28, 2024 | 4.51 | 4.63 | 4.36 | 4.46 | 4.46 | 52,100 |
| Aug 27, 2024 | 4.55 | 4.73 | 4.44 | 4.53 | 4.53 | 22,500 |
| Aug 26, 2024 | 4.62 | 4.66 | 4.56 | 4.59 | 4.59 | 36,400 |
| Aug 23, 2024 | 4.46 | 4.62 | 4.46 | 4.62 | 4.62 | 27,600 |
| Aug 22, 2024 | 4.53 | 4.59 | 4.42 | 4.48 | 4.48 | 14,800 |
| Aug 21, 2024 | 4.55 | 4.63 | 4.55 | 4.55 | 4.55 | 7,900 |
| Aug 20, 2024 | 4.46 | 4.60 | 4.46 | 4.55 | 4.55 | 48,100 |
| Aug 19, 2024 | 4.41 | 4.52 | 4.37 | 4.45 | 4.45 | 33,700 |
| Aug 16, 2024 | 4.45 | 4.48 | 4.38 | 4.46 | 4.46 | 17,600 |
| Aug 15, 2024 | 4.54 | 4.54 | 4.35 | 4.40 | 4.40 | 31,100 |
| Aug 14, 2024 | 4.58 | 4.58 | 4.40 | 4.40 | 4.40 | 19,900 |
| Aug 13, 2024 | 4.52 | 4.61 | 4.48 | 4.51 | 4.51 | 27,600 |
| Aug 12, 2024 | 4.60 | 4.60 | 4.41 | 4.50 | 4.50 | 30,600 |
| Aug 9, 2024 | 4.49 | 4.59 | 4.37 | 4.49 | 4.49 | 27,400 |
| Aug 8, 2024 | 4.50 | 4.57 | 4.45 | 4.48 | 4.48 | 84,400 |
| Aug 7, 2024 | 4.57 | 4.66 | 4.43 | 4.44 | 4.44 | 75,200 |
| Aug 6, 2024 | 4.63 | 4.74 | 4.49 | 4.57 | 4.57 | 156,900 |
| Aug 5, 2024 | 4.33 | 4.64 | 4.33 | 4.49 | 4.49 | 141,000 |
| Aug 2, 2024 | 4.50 | 4.58 | 4.39 | 4.50 | 4.50 | 181,200 |
| Aug 1, 2024 | 4.45 | 4.63 | 4.17 | 4.58 | 4.58 | 413,700 |
| Jul 31, 2024 | 4.59 | 4.65 | 4.43 | 4.45 | 4.45 | 166,600 |
| Jul 30, 2024 | 4.66 | 4.70 | 4.52 | 4.55 | 4.55 | 47,500 |
| Jul 29, 2024 | 4.77 | 4.77 | 4.65 | 4.65 | 4.65 | 31,700 |
| Jul 26, 2024 | 4.83 | 4.85 | 4.66 | 4.73 | 4.73 | 45,800 |
| Jul 25, 2024 | 4.72 | 4.83 | 4.68 | 4.78 | 4.78 | 39,100 |
| Jul 24, 2024 | 4.68 | 4.76 | 4.66 | 4.71 | 4.71 | 35,500 |
| Jul 23, 2024 | 4.60 | 4.74 | 4.55 | 4.69 | 4.69 | 30,400 |
| Jul 22, 2024 | 4.42 | 4.66 | 4.42 | 4.64 | 4.64 | 85,900 |
| Jul 19, 2024 | 4.55 | 4.55 | 4.40 | 4.43 | 4.43 | 22,700 |
| Jul 18, 2024 | 4.59 | 4.66 | 4.53 | 4.54 | 4.54 | 48,600 |
| Jul 17, 2024 | 4.53 | 4.67 | 4.53 | 4.64 | 4.64 | 106,600 |
| Jul 16, 2024 | 4.59 | 4.66 | 4.42 | 4.56 | 4.56 | 73,900 |
| Jul 15, 2024 | 4.54 | 4.67 | 4.49 | 4.54 | 4.54 | 91,100 |
| Jul 12, 2024 | 4.45 | 4.69 | 4.45 | 4.52 | 4.52 | 99,000 |
| Jul 11, 2024 | 4.40 | 4.48 | 4.40 | 4.45 | 4.45 | 33,200 |
| Jul 10, 2024 | 4.36 | 4.38 | 4.28 | 4.35 | 4.35 | 51,500 |
| Jul 9, 2024 | 4.39 | 4.41 | 4.31 | 4.33 | 4.33 | 58,300 |
| Jul 8, 2024 | 4.58 | 4.58 | 4.41 | 4.41 | 4.41 | 70,700 |
| Jul 5, 2024 | 4.48 | 4.53 | 4.42 | 4.47 | 4.47 | 48,300 |
| Jul 3, 2024 | 4.44 | 4.48 | 4.40 | 4.48 | 4.48 | 65,900 |
| Jul 2, 2024 | 4.38 | 4.50 | 4.38 | 4.42 | 4.42 | 120,400 |
| Jul 1, 2024 | 4.62 | 4.68 | 4.34 | 4.37 | 4.37 | 111,700 |
| Jun 28, 2024 | 4.97 | 5.03 | 4.51 | 4.65 | 4.65 | 2,305,400 |
| Jun 27, 2024 | 4.85 | 4.93 | 4.74 | 4.92 | 4.92 | 106,600 |
| Jun 26, 2024 | 5.16 | 5.20 | 4.87 | 4.88 | 4.88 | 152,200 |
| Jun 25, 2024 | 4.60 | 5.13 | 4.57 | 5.12 | 5.12 | 157,000 |
| Jun 24, 2024 | 4.45 | 4.57 | 4.41 | 4.53 | 4.53 | 62,500 |
| Jun 21, 2024 | 4.54 | 4.61 | 4.47 | 4.50 | 4.50 | 120,900 |
| Jun 20, 2024 | 4.69 | 4.69 | 4.47 | 4.54 | 4.54 | 82,200 |
| Jun 18, 2024 | 4.70 | 4.75 | 4.62 | 4.67 | 4.67 | 46,000 |
| Jun 17, 2024 | 4.75 | 4.77 | 4.62 | 4.72 | 4.72 | 69,200 |
| Jun 14, 2024 | 4.86 | 4.88 | 4.67 | 4.79 | 4.79 | 97,800 |
| Jun 13, 2024 | 4.85 | 4.92 | 4.77 | 4.88 | 4.88 | 60,600 |
| Jun 12, 2024 | 4.95 | 4.98 | 4.81 | 4.93 | 4.93 | 46,100 |
| Jun 11, 2024 | 4.97 | 4.97 | 4.80 | 4.85 | 4.85 | 90,300 |
| Jun 10, 2024 | 5.00 | 5.04 | 4.97 | 5.01 | 5.01 | 38,600 |
| Jun 7, 2024 | 5.07 | 5.13 | 4.98 | 5.01 | 5.01 | 58,200 |
| Jun 6, 2024 | 5.04 | 5.07 | 4.92 | 5.02 | 5.02 | 30,600 |
| Jun 5, 2024 | 5.11 | 5.14 | 5.03 | 5.07 | 5.07 | 92,200 |
| Jun 4, 2024 | 5.11 | 5.13 | 5.00 | 5.10 | 5.10 | 55,000 |
| Jun 3, 2024 | 5.18 | 5.18 | 5.05 | 5.11 | 5.11 | 41,300 |
| May 31, 2024 | 5.11 | 5.18 | 5.04 | 5.18 | 5.18 | 66,200 |
| May 30, 2024 | 5.15 | 5.15 | 5.07 | 5.11 | 5.11 | 38,500 |
| May 29, 2024 | 5.10 | 5.19 | 5.06 | 5.12 | 5.12 | 39,000 |
| May 28, 2024 | 5.12 | 5.20 | 5.07 | 5.16 | 5.16 | 57,600 |
| May 24, 2024 | 5.14 | 5.20 | 5.02 | 5.10 | 5.10 | 75,300 |
| May 23, 2024 | 5.16 | 5.17 | 5.08 | 5.14 | 5.14 | 78,900 |
| May 22, 2024 | 5.22 | 5.24 | 5.06 | 5.22 | 5.22 | 74,600 |
| May 21, 2024 | 5.15 | 5.27 | 5.12 | 5.23 | 5.23 | 217,200 |
| May 20, 2024 | 5.08 | 5.20 | 4.99 | 5.16 | 5.16 | 96,000 |
| May 17, 2024 | 5.07 | 5.19 | 5.04 | 5.10 | 5.10 | 163,600 |
| May 16, 2024 | 5.11 | 5.15 | 5.04 | 5.05 | 5.05 | 77,900 |
| May 15, 2024 | 5.09 | 5.14 | 5.00 | 5.13 | 5.13 | 237,100 |
| May 14, 2024 | 5.03 | 5.11 | 5.00 | 5.07 | 5.07 | 100,100 |
| May 13, 2024 | 4.96 | 5.10 | 4.96 | 5.02 | 5.02 | 109,900 |
| May 10, 2024 | 5.21 | 5.22 | 4.98 | 5.01 | 5.01 | 61,600 |
| May 9, 2024 | 4.98 | 5.25 | 4.98 | 5.25 | 5.25 | 131,100 |
| May 8, 2024 | 5.08 | 5.12 | 5.00 | 5.01 | 5.01 | 84,700 |
| May 7, 2024 | 4.97 | 5.17 | 4.87 | 5.10 | 5.10 | 234,200 |
| May 6, 2024 | 5.00 | 5.05 | 4.88 | 5.00 | 5.00 | 107,600 |
| May 3, 2024 | 5.03 | 5.03 | 4.93 | 4.99 | 4.99 | 36,100 |
| May 2, 2024 | 4.87 | 5.02 | 4.87 | 4.98 | 4.98 | 87,900 |
| May 1, 2024 | 4.81 | 4.94 | 4.77 | 4.89 | 4.89 | 71,800 |
| Apr 30, 2024 | 4.87 | 4.87 | 4.78 | 4.80 | 4.80 | 43,100 |
| Apr 29, 2024 | 4.82 | 4.90 | 4.77 | 4.89 | 4.89 | 108,000 |
| Apr 26, 2024 | 4.85 | 4.86 | 4.71 | 4.78 | 4.78 | 95,100 |
| Apr 25, 2024 | 4.80 | 4.86 | 4.67 | 4.76 | 4.76 | 86,500 |
| Apr 24, 2024 | 4.83 | 4.89 | 4.79 | 4.81 | 4.81 | 41,500 |
| Apr 23, 2024 | 4.76 | 4.89 | 4.76 | 4.87 | 4.87 | 79,400 |
| Apr 22, 2024 | 4.90 | 5.01 | 4.77 | 4.81 | 4.81 | 40,500 |
| Apr 19, 2024 | 4.88 | 4.97 | 4.87 | 4.94 | 4.94 | 54,400 |
| Apr 18, 2024 | 4.92 | 4.94 | 4.85 | 4.89 | 4.89 | 90,600 |
| Apr 17, 2024 | 4.77 | 4.96 | 4.77 | 4.91 | 4.91 | 124,400 |
| Apr 16, 2024 | 5.24 | 5.28 | 4.81 | 4.86 | 4.86 | 97,600 |
| Apr 15, 2024 | 5.33 | 5.40 | 5.15 | 5.26 | 5.26 | 147,600 |
| Apr 12, 2024 | 5.34 | 5.49 | 5.30 | 5.37 | 5.37 | 103,400 |
| Apr 11, 2024 | 5.23 | 5.39 | 5.19 | 5.36 | 5.36 | 65,400 |
| Apr 10, 2024 | 5.00 | 5.24 | 5.00 | 5.23 | 5.23 | 284,400 |
| Apr 9, 2024 | 5.01 | 5.10 | 5.01 | 5.06 | 5.06 | 104,000 |
| Apr 8, 2024 | 5.06 | 5.11 | 5.00 | 5.03 | 5.03 | 198,200 |
| Apr 5, 2024 | 5.03 | 5.08 | 4.95 | 5.06 | 5.06 | 62,600 |
| Apr 4, 2024 | 5.07 | 5.11 | 4.99 | 5.01 | 5.01 | 66,600 |
| Apr 3, 2024 | 5.06 | 5.10 | 5.03 | 5.05 | 5.05 | 60,800 |
| Apr 2, 2024 | 5.04 | 5.08 | 4.93 | 5.05 | 5.05 | 121,200 |
| Apr 1, 2024 | 5.12 | 5.12 | 5.02 | 5.10 | 5.10 | 123,700 |
| Mar 28, 2024 | 5.07 | 5.18 | 5.02 | 5.10 | 5.10 | 70,200 |
| Mar 27, 2024 | 5.05 | 5.15 | 4.93 | 5.10 | 5.10 | 159,800 |
| Mar 26, 2024 | 5.01 | 5.14 | 4.92 | 5.06 | 5.06 | 100,300 |
| Mar 25, 2024 | 4.99 | 5.20 | 4.93 | 5.05 | 5.05 | 227,300 |
| Mar 22, 2024 | 5.00 | 5.04 | 4.88 | 5.00 | 5.00 | 78,700 |
| Mar 21, 2024 | 5.02 | 5.08 | 4.91 | 5.00 | 5.00 | 251,600 |
| Mar 20, 2024 | 4.81 | 5.18 | 4.81 | 5.02 | 5.02 | 117,500 |
| Mar 19, 2024 | 4.83 | 4.84 | 4.72 | 4.83 | 4.83 | 97,500 |
| Mar 18, 2024 | 4.64 | 4.89 | 4.56 | 4.83 | 4.83 | 161,900 |
| Mar 15, 2024 | 4.73 | 4.81 | 4.61 | 4.67 | 4.67 | 163,800 |
| Mar 14, 2024 | 4.61 | 4.67 | 4.46 | 4.55 | 4.55 | 60,200 |
| Mar 13, 2024 | 4.47 | 4.79 | 4.41 | 4.60 | 4.60 | 110,800 |
| Mar 12, 2024 | 4.62 | 4.66 | 4.45 | 4.45 | 4.45 | 73,000 |
| Mar 11, 2024 | 4.69 | 4.74 | 4.57 | 4.65 | 4.65 | 57,600 |
| Mar 8, 2024 | 4.69 | 4.85 | 4.63 | 4.74 | 4.74 | 51,200 |
| Mar 7, 2024 | 4.80 | 4.80 | 4.61 | 4.65 | 4.65 | 31,000 |
| Mar 6, 2024 | 4.73 | 4.87 | 4.73 | 4.81 | 4.81 | 55,500 |
| Mar 5, 2024 | 4.68 | 4.80 | 4.61 | 4.71 | 4.71 | 98,800 |
| Mar 4, 2024 | 4.68 | 4.85 | 4.63 | 4.69 | 4.69 | 79,600 |
| Mar 1, 2024 | 4.79 | 4.93 | 4.66 | 4.72 | 4.72 | 49,700 |
| Feb 29, 2024 | 4.96 | 4.96 | 4.74 | 4.75 | 4.75 | 25,900 |
| Feb 28, 2024 | 4.82 | 5.00 | 4.78 | 4.88 | 4.88 | 58,200 |
| Feb 27, 2024 | 4.67 | 4.92 | 4.67 | 4.83 | 4.83 | 85,000 |
| Feb 26, 2024 | 4.66 | 4.76 | 4.64 | 4.68 | 4.68 | 53,400 |
| Feb 23, 2024 | 4.83 | 4.85 | 4.66 | 4.71 | 4.71 | 45,900 |
| Feb 22, 2024 | 5.01 | 5.06 | 4.75 | 4.82 | 4.82 | 89,500 |
| Feb 21, 2024 | 5.01 | 5.14 | 5.01 | 5.04 | 5.04 | 71,200 |
| Feb 20, 2024 | 4.96 | 5.10 | 4.90 | 5.05 | 5.05 | 107,000 |
| Feb 16, 2024 | 5.17 | 5.17 | 4.96 | 5.03 | 5.03 | 156,900 |
| Feb 15, 2024 | 4.87 | 5.22 | 4.87 | 5.19 | 5.19 | 136,700 |
| Feb 14, 2024 | 4.91 | 4.99 | 4.87 | 4.99 | 4.99 | 250,000 |
| Feb 13, 2024 | 4.84 | 4.89 | 4.79 | 4.85 | 4.85 | 73,800 |
| Feb 12, 2024 | 4.87 | 5.03 | 4.72 | 4.97 | 4.97 | 280,600 |
| Feb 9, 2024 | 4.94 | 4.94 | 4.78 | 4.83 | 4.83 | 31,300 |
| Feb 8, 2024 | 4.68 | 4.92 | 4.68 | 4.91 | 4.91 | 60,100 |
| Feb 7, 2024 | 4.72 | 4.96 | 4.68 | 4.72 | 4.72 | 39,400 |
| Feb 6, 2024 | 4.88 | 4.88 | 4.71 | 4.71 | 4.71 | 34,700 |
| Feb 5, 2024 | 4.78 | 4.93 | 4.66 | 4.84 | 4.84 | 107,300 |
| Feb 2, 2024 | 4.80 | 4.89 | 4.65 | 4.78 | 4.78 | 79,700 |
| Feb 1, 2024 | 4.85 | 5.09 | 4.80 | 4.84 | 4.84 | 36,500 |
| Jan 31, 2024 | 4.90 | 4.97 | 4.86 | 4.87 | 4.87 | 40,100 |
| Jan 30, 2024 | 4.85 | 4.96 | 4.82 | 4.95 | 4.95 | 33,900 |
| Jan 29, 2024 | 5.25 | 5.25 | 4.76 | 4.85 | 4.85 | 95,800 |
| Jan 26, 2024 | 5.29 | 5.41 | 5.25 | 5.28 | 5.28 | 55,800 |
| Jan 25, 2024 | 5.19 | 5.30 | 5.15 | 5.25 | 5.25 | 42,800 |
| Jan 24, 2024 | 5.17 | 5.20 | 5.02 | 5.15 | 5.15 | 45,700 |
| Jan 23, 2024 | 5.24 | 5.35 | 5.11 | 5.14 | 5.14 | 73,800 |
| Jan 22, 2024 | 4.88 | 5.23 | 4.88 | 5.21 | 5.21 | 51,100 |
| Jan 19, 2024 | 4.83 | 4.88 | 4.73 | 4.85 | 4.85 | 30,300 |
| Jan 18, 2024 | 4.96 | 4.96 | 4.76 | 4.82 | 4.82 | 51,700 |
| Jan 17, 2024 | 4.97 | 4.99 | 4.89 | 4.95 | 4.95 | 23,900 |
| Jan 16, 2024 | 5.02 | 5.06 | 4.84 | 4.95 | 4.95 | 39,200 |
| Jan 12, 2024 | 5.09 | 5.12 | 4.95 | 5.02 | 5.02 | 23,700 |
| Jan 11, 2024 | 5.13 | 5.20 | 4.99 | 5.01 | 5.01 | 35,700 |
| Jan 10, 2024 | 5.31 | 5.36 | 5.13 | 5.19 | 5.19 | 46,600 |
| Jan 9, 2024 | 5.13 | 5.44 | 5.12 | 5.28 | 5.28 | 113,500 |
| Jan 8, 2024 | 4.96 | 5.18 | 4.88 | 5.13 | 5.13 | 55,700 |
| Jan 5, 2024 | 5.00 | 5.08 | 4.85 | 4.94 | 4.94 | 120,900 |
| Jan 4, 2024 | 5.23 | 5.23 | 4.90 | 5.02 | 5.02 | 54,900 |
| Jan 3, 2024 | 5.39 | 5.41 | 5.18 | 5.20 | 5.20 | 60,900 |
| Jan 2, 2024 | 5.30 | 5.45 | 5.25 | 5.38 | 5.38 | 86,200 |
| Dec 29, 2023 | 5.22 | 5.29 | 5.21 | 5.26 | 5.26 | 57,200 |
| Dec 28, 2023 | 5.21 | 5.29 | 5.20 | 5.27 | 5.27 | 54,000 |
| Dec 27, 2023 | 5.32 | 5.35 | 5.25 | 5.32 | 5.32 | 55,900 |
| Dec 26, 2023 | 5.02 | 5.33 | 4.99 | 5.33 | 5.33 | 98,500 |
| Dec 22, 2023 | 4.98 | 5.16 | 4.90 | 4.97 | 4.97 | 41,200 |
| Dec 21, 2023 | 5.08 | 5.13 | 4.89 | 4.97 | 4.97 | 45,300 |
Related Tickers
FKWL Franklin Wireless Corp.
4.3000
+6.70%
UTSI UTStarcom Holdings Corp.
2.4300
+7.52%
ADTN ADTRAN Holdings, Inc.
8.19
-2.38%
SILC Silicom Ltd.
15.13
+1.20%
CMTL Comtech Telecommunications Corp.
3.6900
+22.59%
KAVVERITEL.BO Kavveri Defence & Wireless Technologies Limited
57.57
+1.98%
SONM Sonim Technologies, Inc.
3.6900
+6.65%
FLTCF Filtronic plc
1.0100
0.00%
SIMTF SIM Technology Group Limited
0.0250
0.00%
RTX.CO RTX A/S
55.40
-4.48%