3.1300
-0.3800
(-10.83%)
At close: April 3 at 4:00:02 PM EDT
3.0800
-0.05
(-1.60%)
Pre-Market: 8:09:01 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 |
|---|---|---|---|---|---|---|
| Apr 3, 2025 | 3.3400 | 3.3800 | 3.1100 | 3.1300 | 3.1300 | 319,000 |
| Apr 2, 2025 | 3.4300 | 3.5900 | 3.3500 | 3.5100 | 3.5100 | 213,900 |
| Apr 1, 2025 | 3.4400 | 3.5300 | 3.3700 | 3.4700 | 3.4700 | 203,800 |
| Mar 31, 2025 | 3.5500 | 3.5700 | 3.3300 | 3.4300 | 3.4300 | 402,100 |
| Mar 28, 2025 | 3.6800 | 3.6900 | 3.5700 | 3.6200 | 3.6200 | 176,100 |
| Mar 27, 2025 | 3.8100 | 3.8100 | 3.6300 | 3.7300 | 3.7300 | 319,700 |
| Mar 26, 2025 | 3.8500 | 3.9100 | 3.7800 | 3.8200 | 3.8200 | 129,100 |
| Mar 25, 2025 | 3.9300 | 3.9400 | 3.8500 | 3.8500 | 3.8500 | 85,300 |
| Mar 24, 2025 | 3.9100 | 3.9800 | 3.8400 | 3.9600 | 3.9600 | 182,200 |
| Mar 21, 2025 | 3.8900 | 3.9100 | 3.7600 | 3.8300 | 3.8300 | 286,600 |
| Mar 20, 2025 | 4.0600 | 4.0900 | 3.9000 | 3.9300 | 3.9300 | 203,200 |
| Mar 19, 2025 | 4.2000 | 4.2500 | 3.9500 | 4.0600 | 4.0600 | 320,700 |
| Mar 18, 2025 | 4.1000 | 4.2400 | 3.9400 | 4.1100 | 4.1100 | 550,200 |
| Mar 17, 2025 | 3.8400 | 3.9300 | 3.7600 | 3.8800 | 3.8800 | 219,000 |
| Mar 14, 2025 | 3.6800 | 3.9600 | 3.6800 | 3.8800 | 3.8800 | 372,400 |
| Mar 13, 2025 | 3.8400 | 3.8400 | 3.6200 | 3.6500 | 3.6500 | 332,000 |
| Mar 12, 2025 | 4.4600 | 4.5300 | 3.6000 | 3.8200 | 3.8200 | 949,200 |
| Mar 11, 2025 | 3.9500 | 4.1100 | 3.9100 | 4.0400 | 4.0400 | 294,000 |
| Mar 10, 2025 | 4.0400 | 4.1200 | 3.9800 | 4.0000 | 4.0000 | 184,600 |
| Mar 7, 2025 | 4.2000 | 4.2000 | 4.0100 | 4.1200 | 4.1200 | 157,500 |
| Mar 6, 2025 | 4.1800 | 4.2100 | 4.1300 | 4.1600 | 4.1600 | 104,500 |
| Mar 5, 2025 | 4.3100 | 4.3100 | 4.1300 | 4.2700 | 4.2700 | 217,600 |
| Mar 4, 2025 | 4.3200 | 4.3900 | 4.2100 | 4.3300 | 4.3300 | 294,300 |
| Mar 3, 2025 | 4.4800 | 4.6000 | 4.3700 | 4.3800 | 4.3800 | 225,600 |
| Feb 28, 2025 | 4.6300 | 4.6600 | 4.4600 | 4.5400 | 4.5400 | 270,300 |
| Feb 27, 2025 | 4.8500 | 4.9000 | 4.6200 | 4.6300 | 4.6300 | 139,500 |
| Feb 26, 2025 | 4.7100 | 4.8700 | 4.7000 | 4.8500 | 4.8500 | 173,300 |
| Feb 25, 2025 | 5.0000 | 5.0300 | 4.7200 | 4.7300 | 4.7300 | 292,700 |
| Feb 24, 2025 | 5.0100 | 5.1300 | 4.9100 | 5.0200 | 5.0200 | 222,800 |
| Feb 21, 2025 | 5.1500 | 5.1600 | 4.8000 | 4.9500 | 4.9500 | 401,700 |
| Feb 20, 2025 | 4.7600 | 5.0800 | 4.7400 | 5.0300 | 5.0300 | 375,100 |
| Feb 19, 2025 | 4.7400 | 4.8500 | 4.6700 | 4.7500 | 4.7500 | 214,500 |
| Feb 18, 2025 | 4.5300 | 4.7400 | 4.5300 | 4.7200 | 4.7200 | 221,900 |
| Feb 14, 2025 | 4.5200 | 4.5400 | 4.4700 | 4.5100 | 4.5100 | 52,700 |
| Feb 13, 2025 | 4.4700 | 4.5600 | 4.4100 | 4.5200 | 4.5200 | 94,600 |
| Feb 12, 2025 | 4.5600 | 4.6000 | 4.4400 | 4.4500 | 4.4500 | 62,000 |
| Feb 11, 2025 | 4.5000 | 4.6900 | 4.4500 | 4.6000 | 4.6000 | 124,800 |
| Feb 10, 2025 | 4.4500 | 4.6800 | 4.4100 | 4.4900 | 4.4900 | 224,200 |
| Feb 7, 2025 | 4.4900 | 4.5500 | 4.3700 | 4.4600 | 4.4600 | 261,700 |
| Feb 6, 2025 | 4.5200 | 4.7200 | 4.4600 | 4.4900 | 4.4900 | 183,900 |
| Feb 5, 2025 | 4.5800 | 4.6300 | 4.4400 | 4.5600 | 4.5600 | 253,900 |
| Feb 4, 2025 | 4.5800 | 4.6500 | 4.4300 | 4.6100 | 4.6100 | 273,800 |
| Feb 3, 2025 | 4.8000 | 4.9900 | 4.5300 | 4.5800 | 4.5800 | 1,450,300 |
| Jan 31, 2025 | 4.0200 | 4.1000 | 3.9800 | 4.0500 | 4.0500 | 186,600 |
| Jan 30, 2025 | 4.0900 | 4.0900 | 3.9800 | 4.0100 | 4.0100 | 89,100 |
| Jan 29, 2025 | 4.0700 | 4.1700 | 4.0200 | 4.0600 | 4.0600 | 98,600 |
| Jan 28, 2025 | 4.0300 | 4.0800 | 3.9300 | 4.0700 | 4.0700 | 165,900 |
| Jan 27, 2025 | 4.0400 | 4.0900 | 3.9600 | 4.0200 | 4.0200 | 165,200 |
| Jan 24, 2025 | 4.0600 | 4.1900 | 4.0300 | 4.1300 | 4.1300 | 133,600 |
| Jan 23, 2025 | 4.0200 | 4.1300 | 3.9800 | 4.0900 | 4.0900 | 103,200 |
| Jan 22, 2025 | 4.1600 | 4.1800 | 4.0600 | 4.0700 | 4.0700 | 93,500 |
| Jan 21, 2025 | 4.1100 | 4.1900 | 4.0400 | 4.1700 | 4.1700 | 118,500 |
| Jan 17, 2025 | 4.0500 | 4.2000 | 4.0500 | 4.1600 | 4.1600 | 124,300 |
| Jan 16, 2025 | 3.9500 | 4.0400 | 3.9100 | 4.0100 | 4.0100 | 155,600 |
| Jan 15, 2025 | 3.9800 | 4.0300 | 3.9200 | 3.9500 | 3.9500 | 92,900 |
| Jan 14, 2025 | 3.9000 | 3.9400 | 3.8300 | 3.8900 | 3.8900 | 126,400 |
| Jan 13, 2025 | 3.9400 | 3.9500 | 3.8400 | 3.9000 | 3.9000 | 103,200 |
| Jan 10, 2025 | 3.9900 | 4.0600 | 3.8700 | 3.9800 | 3.9800 | 189,800 |
| Jan 8, 2025 | 4.1300 | 4.1400 | 3.9900 | 4.0300 | 4.0300 | 127,000 |
| Jan 7, 2025 | 4.1800 | 4.2300 | 4.0800 | 4.1700 | 4.1700 | 141,100 |
| Jan 6, 2025 | 4.2800 | 4.4000 | 4.1600 | 4.1800 | 4.1800 | 148,400 |
| Jan 3, 2025 | 4.0600 | 4.2200 | 4.0300 | 4.2200 | 4.2200 | 132,400 |
| Jan 2, 2025 | 4.0400 | 4.1800 | 4.0100 | 4.0200 | 4.0200 | 149,700 |
| Dec 31, 2024 | 4.0000 | 4.1000 | 3.9600 | 4.0200 | 4.0200 | 194,200 |
| Dec 30, 2024 | 4.0900 | 4.0900 | 3.9700 | 4.0100 | 4.0100 | 269,800 |
| Dec 27, 2024 | 4.2000 | 4.2700 | 4.0900 | 4.1500 | 4.1500 | 319,400 |
| Dec 26, 2024 | 3.8500 | 4.2200 | 3.8500 | 4.2000 | 4.2000 | 439,700 |
| Dec 24, 2024 | 3.9100 | 3.9300 | 3.8400 | 3.8600 | 3.8600 | 259,900 |
| Dec 23, 2024 | 3.8700 | 3.9500 | 3.8400 | 3.9100 | 3.9100 | 457,200 |
| Dec 20, 2024 | 3.8300 | 3.8700 | 3.7500 | 3.8700 | 3.8700 | 359,600 |
| Dec 19, 2024 | 3.8700 | 3.8700 | 3.7300 | 3.7700 | 3.7700 | 207,100 |
| Dec 18, 2024 | 3.9800 | 4.0100 | 3.7900 | 3.8200 | 3.8200 | 199,700 |
| Dec 17, 2024 | 3.9500 | 4.0000 | 3.9200 | 3.9800 | 3.9800 | 161,600 |
| Dec 16, 2024 | 4.0200 | 4.0900 | 3.9800 | 4.0300 | 4.0300 | 196,400 |
| Dec 13, 2024 | 4.0300 | 4.0400 | 3.9400 | 4.0200 | 4.0200 | 141,000 |
| Dec 12, 2024 | 4.1500 | 4.1500 | 4.0000 | 4.0300 | 4.0300 | 125,000 |
| Dec 11, 2024 | 4.1500 | 4.1700 | 4.0200 | 4.1500 | 4.1500 | 176,900 |
| Dec 10, 2024 | 4.1900 | 4.2000 | 4.0700 | 4.1300 | 4.1300 | 125,700 |
| Dec 9, 2024 | 4.1200 | 4.3300 | 4.1200 | 4.1600 | 4.1600 | 378,900 |
| Dec 6, 2024 | 4.2800 | 4.3000 | 4.1100 | 4.1100 | 4.1100 | 221,300 |
| Dec 5, 2024 | 4.5200 | 4.5300 | 4.2100 | 4.2600 | 4.2600 | 215,800 |
| Dec 4, 2024 | 4.4400 | 4.6100 | 4.4400 | 4.5500 | 4.5500 | 188,300 |
| Dec 3, 2024 | 4.4300 | 4.5700 | 4.2100 | 4.4400 | 4.4400 | 258,100 |
| Dec 2, 2024 | 4.2800 | 4.5400 | 4.2800 | 4.4700 | 4.4700 | 226,400 |
| Nov 29, 2024 | 4.2700 | 4.3800 | 4.2500 | 4.3200 | 4.3200 | 188,600 |
| Nov 27, 2024 | 4.1100 | 4.3000 | 4.0800 | 4.2500 | 4.2500 | 360,800 |
| Nov 26, 2024 | 3.9600 | 4.1200 | 3.9600 | 4.1100 | 4.1100 | 276,300 |
| Nov 25, 2024 | 3.8900 | 4.0200 | 3.8800 | 3.9900 | 3.9900 | 311,200 |
| Nov 22, 2024 | 3.6300 | 3.8900 | 3.6200 | 3.8600 | 3.8600 | 161,100 |
| Nov 21, 2024 | 3.6400 | 3.7500 | 3.6000 | 3.6700 | 3.6700 | 226,400 |
| Nov 20, 2024 | 3.6400 | 3.6700 | 3.5600 | 3.6400 | 3.6400 | 170,500 |
| Nov 19, 2024 | 3.7200 | 3.7800 | 3.6200 | 3.6500 | 3.6500 | 383,700 |
| Nov 18, 2024 | 3.7100 | 3.7900 | 3.7100 | 3.7300 | 3.7300 | 153,800 |
| Nov 15, 2024 | 3.8200 | 3.8200 | 3.7100 | 3.7400 | 3.7400 | 297,700 |
| Nov 14, 2024 | 3.8800 | 3.9200 | 3.8400 | 3.8700 | 3.8700 | 221,100 |
| Nov 13, 2024 | 3.8700 | 4.0000 | 3.8300 | 3.9100 | 3.9100 | 171,100 |
| Nov 12, 2024 | 3.7900 | 3.9000 | 3.7200 | 3.8600 | 3.8600 | 319,200 |
| Nov 11, 2024 | 3.9500 | 3.9800 | 3.7800 | 3.8000 | 3.8000 | 335,400 |
| Nov 8, 2024 | 3.9600 | 4.0200 | 3.9300 | 3.9300 | 3.9300 | 249,200 |
| Nov 7, 2024 | 3.9200 | 4.0500 | 3.9200 | 4.0200 | 4.0200 | 240,600 |
| Nov 6, 2024 | 4.1400 | 4.1900 | 3.8900 | 3.9000 | 3.9000 | 351,900 |
| Nov 5, 2024 | 3.7800 | 4.1500 | 3.7800 | 4.0800 | 4.0800 | 460,100 |
| Nov 4, 2024 | 3.8400 | 3.8900 | 3.7900 | 3.8200 | 3.8200 | 599,000 |
| Nov 1, 2024 | 4.4000 | 4.4500 | 3.8000 | 3.8200 | 3.8200 | 2,202,400 |
| Oct 31, 2024 | 4.4300 | 4.5800 | 4.3500 | 4.4100 | 4.4100 | 581,000 |
| Oct 30, 2024 | 4.5100 | 4.5500 | 4.3400 | 4.4800 | 4.4800 | 477,000 |
| Oct 29, 2024 | 4.7800 | 4.8300 | 4.4800 | 4.5000 | 4.5000 | 1,553,000 |
| Oct 28, 2024 | 4.7500 | 4.7500 | 4.6400 | 4.6400 | 4.6400 | 102,200 |
| Oct 25, 2024 | 4.8500 | 4.8800 | 4.7200 | 4.7500 | 4.7500 | 77,500 |
| Oct 24, 2024 | 4.8500 | 4.9300 | 4.7200 | 4.8000 | 4.8000 | 112,600 |
| Oct 23, 2024 | 4.7900 | 4.8400 | 4.6800 | 4.7900 | 4.7900 | 79,500 |
| Oct 22, 2024 | 4.8400 | 4.8600 | 4.7500 | 4.7700 | 4.7700 | 79,800 |
| Oct 21, 2024 | 4.9300 | 4.9800 | 4.8300 | 4.8400 | 4.8400 | 83,700 |
| Oct 18, 2024 | 4.7500 | 4.9800 | 4.7500 | 4.9200 | 4.9200 | 150,500 |
| Oct 17, 2024 | 4.7500 | 4.7700 | 4.6900 | 4.7600 | 4.7600 | 84,400 |
| Oct 16, 2024 | 4.7500 | 4.8100 | 4.7000 | 4.7100 | 4.7100 | 76,300 |
| Oct 15, 2024 | 4.7500 | 4.8000 | 4.7100 | 4.7300 | 4.7300 | 110,100 |
| Oct 14, 2024 | 4.7600 | 4.8000 | 4.6700 | 4.7600 | 4.7600 | 137,000 |
| Oct 11, 2024 | 4.8100 | 4.8600 | 4.7400 | 4.7400 | 4.7400 | 113,100 |
| Oct 10, 2024 | 4.7300 | 4.8400 | 4.7300 | 4.8000 | 4.8000 | 82,100 |
| Oct 9, 2024 | 4.8000 | 4.8500 | 4.7500 | 4.8100 | 4.8100 | 100,500 |
| Oct 8, 2024 | 4.6600 | 4.8300 | 4.6200 | 4.7800 | 4.7800 | 159,800 |
| Oct 7, 2024 | 4.6900 | 4.7500 | 4.6800 | 4.6900 | 4.6900 | 88,400 |
| Oct 4, 2024 | 4.6800 | 4.7200 | 4.6300 | 4.7000 | 4.7000 | 83,900 |
| Oct 3, 2024 | 4.6900 | 4.7400 | 4.6200 | 4.6500 | 4.6500 | 66,200 |
| Oct 2, 2024 | 4.7200 | 4.7600 | 4.6500 | 4.7100 | 4.7100 | 94,200 |
| Oct 1, 2024 | 4.6800 | 4.7400 | 4.6100 | 4.7200 | 4.7200 | 117,600 |
| Sep 30, 2024 | 4.7000 | 4.7900 | 4.6400 | 4.6700 | 4.6700 | 129,900 |
| Sep 27, 2024 | 4.7500 | 4.7700 | 4.6300 | 4.7000 | 4.7000 | 109,100 |
| Sep 26, 2024 | 4.5700 | 4.7200 | 4.5600 | 4.7100 | 4.7100 | 113,000 |
| Sep 25, 2024 | 4.5300 | 4.5700 | 4.4500 | 4.5100 | 4.5100 | 104,100 |
| Sep 24, 2024 | 4.6000 | 4.6400 | 4.3500 | 4.5200 | 4.5200 | 162,400 |
| Sep 23, 2024 | 4.6400 | 5.0000 | 4.5700 | 4.6200 | 4.6200 | 146,300 |
| Sep 20, 2024 | 4.6000 | 4.6500 | 4.5500 | 4.6400 | 4.6400 | 156,100 |
| Sep 19, 2024 | 4.6700 | 4.7500 | 4.6300 | 4.6500 | 4.6500 | 149,900 |
| Sep 18, 2024 | 4.6500 | 4.7200 | 4.5900 | 4.6100 | 4.6100 | 89,700 |
| Sep 17, 2024 | 4.6500 | 4.7200 | 4.6300 | 4.6500 | 4.6500 | 81,100 |
| Sep 16, 2024 | 4.7000 | 4.7800 | 4.5800 | 4.6200 | 4.6200 | 100,300 |
| Sep 13, 2024 | 4.6800 | 4.8300 | 4.6600 | 4.7500 | 4.7500 | 169,300 |
| Sep 12, 2024 | 4.5000 | 4.6600 | 4.4500 | 4.6600 | 4.6600 | 268,400 |
| Sep 11, 2024 | 4.3300 | 4.4800 | 4.2600 | 4.4800 | 4.4800 | 131,100 |
| Sep 10, 2024 | 4.3800 | 4.3900 | 4.2500 | 4.3600 | 4.3600 | 170,300 |
| Sep 9, 2024 | 4.5000 | 4.5700 | 4.4200 | 4.4200 | 4.4200 | 160,400 |
| Sep 6, 2024 | 4.6100 | 4.6200 | 4.4200 | 4.4600 | 4.4600 | 177,600 |
| Sep 5, 2024 | 4.6500 | 4.7100 | 4.5800 | 4.6400 | 4.6400 | 102,500 |
| Sep 4, 2024 | 4.5000 | 4.7300 | 4.5000 | 4.6300 | 4.6300 | 244,700 |
| Sep 3, 2024 | 4.7000 | 4.7100 | 4.5100 | 4.5400 | 4.5400 | 251,100 |
| Aug 30, 2024 | 4.8500 | 4.8900 | 4.6900 | 4.7200 | 4.7200 | 317,500 |
| Aug 29, 2024 | 4.7900 | 4.9000 | 4.7900 | 4.8400 | 4.8400 | 105,400 |
| Aug 28, 2024 | 4.8000 | 4.8300 | 4.7100 | 4.7700 | 4.7700 | 223,700 |
| Aug 27, 2024 | 4.8800 | 4.9100 | 4.7600 | 4.8100 | 4.8100 | 218,200 |
| Aug 26, 2024 | 4.9300 | 4.9700 | 4.9000 | 4.9200 | 4.9200 | 81,800 |
| Aug 23, 2024 | 4.8800 | 4.9700 | 4.8800 | 4.9300 | 4.9300 | 108,000 |
| Aug 22, 2024 | 4.9200 | 4.9400 | 4.8700 | 4.8800 | 4.8800 | 78,600 |
| Aug 21, 2024 | 4.9300 | 4.9800 | 4.8800 | 4.9500 | 4.9500 | 69,400 |
| Aug 20, 2024 | 5.0200 | 5.0500 | 4.9400 | 4.9500 | 4.9500 | 68,300 |
| Aug 19, 2024 | 5.0000 | 5.0400 | 4.9500 | 5.0200 | 5.0200 | 140,300 |
| Aug 16, 2024 | 4.9300 | 4.9800 | 4.9100 | 4.9600 | 4.9600 | 70,200 |
| Aug 15, 2024 | 4.8900 | 4.9700 | 4.8900 | 4.9600 | 4.9600 | 70,300 |
| Aug 14, 2024 | 4.9900 | 5.0200 | 4.8000 | 4.8400 | 4.8400 | 141,200 |
| Aug 13, 2024 | 4.8900 | 5.0400 | 4.8900 | 4.9800 | 4.9800 | 114,200 |
| Aug 12, 2024 | 4.9500 | 4.9900 | 4.8200 | 4.9000 | 4.9000 | 146,400 |
| Aug 9, 2024 | 5.0200 | 5.0300 | 4.9000 | 4.9600 | 4.9600 | 145,500 |
| Aug 8, 2024 | 5.0300 | 5.1000 | 4.9600 | 5.0000 | 5.0000 | 126,800 |
| Aug 7, 2024 | 5.1100 | 5.1400 | 4.9200 | 5.0000 | 5.0000 | 262,000 |
| Aug 6, 2024 | 5.3000 | 5.3000 | 5.0400 | 5.0700 | 5.0700 | 215,000 |
| Aug 5, 2024 | 5.2200 | 5.3000 | 5.0300 | 5.2800 | 5.2800 | 564,100 |
| Aug 2, 2024 | 5.6800 | 5.7300 | 5.5100 | 5.5600 | 5.5600 | 323,000 |
| Aug 1, 2024 | 5.4600 | 5.9800 | 5.4400 | 5.7500 | 5.7500 | 1,643,100 |
| Jul 31, 2024 | 5.0000 | 5.1500 | 5.0000 | 5.0900 | 5.0900 | 402,200 |
| Jul 30, 2024 | 5.0000 | 5.0200 | 4.9000 | 4.9200 | 4.9200 | 273,800 |
| Jul 29, 2024 | 4.9500 | 5.0400 | 4.9500 | 5.0000 | 5.0000 | 272,000 |
| Jul 26, 2024 | 4.9100 | 4.9500 | 4.8500 | 4.9500 | 4.9500 | 192,000 |
| Jul 25, 2024 | 4.8700 | 4.9600 | 4.8000 | 4.8200 | 4.8200 | 251,100 |
| Jul 24, 2024 | 4.9200 | 4.9500 | 4.8300 | 4.8900 | 4.8900 | 435,800 |
| Jul 23, 2024 | 4.8500 | 4.9500 | 4.8500 | 4.9500 | 4.9500 | 185,200 |
| Jul 22, 2024 | 4.9100 | 4.9300 | 4.8500 | 4.8900 | 4.8900 | 227,100 |
| Jul 19, 2024 | 4.9300 | 4.9300 | 4.8700 | 4.8800 | 4.8800 | 190,300 |
| Jul 18, 2024 | 5.0400 | 5.0600 | 4.8400 | 4.9000 | 4.9000 | 260,800 |
| Jul 17, 2024 | 5.2100 | 5.2800 | 5.0100 | 5.0200 | 5.0200 | 193,400 |
| Jul 16, 2024 | 5.1900 | 5.2500 | 5.1800 | 5.2400 | 5.2400 | 135,000 |
| Jul 15, 2024 | 5.1100 | 5.1800 | 5.0500 | 5.1400 | 5.1400 | 190,800 |
| Jul 12, 2024 | 5.0500 | 5.1700 | 5.0500 | 5.0800 | 5.0800 | 116,900 |
| Jul 11, 2024 | 5.0100 | 5.0700 | 4.9700 | 5.0200 | 5.0200 | 131,000 |
| Jul 10, 2024 | 4.9700 | 5.0100 | 4.9200 | 4.9600 | 4.9600 | 81,700 |
| Jul 9, 2024 | 4.9600 | 4.9800 | 4.8900 | 4.9600 | 4.9600 | 100,900 |
| Jul 8, 2024 | 4.9200 | 5.0200 | 4.9100 | 4.9800 | 4.9800 | 96,700 |
| Jul 5, 2024 | 5.0100 | 5.0300 | 4.9000 | 4.9200 | 4.9200 | 104,000 |
| Jul 3, 2024 | 4.7900 | 4.9900 | 4.7600 | 4.9800 | 4.9800 | 173,900 |
| Jul 2, 2024 | 4.7900 | 4.8700 | 4.7800 | 4.7900 | 4.7900 | 171,800 |
| Jul 1, 2024 | 4.8700 | 4.9200 | 4.7600 | 4.7700 | 4.7700 | 291,800 |
| Jun 28, 2024 | 4.9100 | 4.9600 | 4.8600 | 4.8700 | 4.8700 | 163,700 |
| Jun 27, 2024 | 4.9100 | 4.9800 | 4.8600 | 4.8800 | 4.8800 | 301,800 |
| Jun 26, 2024 | 4.8400 | 4.9300 | 4.8400 | 4.9100 | 4.9100 | 183,100 |
| Jun 25, 2024 | 4.8800 | 4.9000 | 4.8500 | 4.8500 | 4.8500 | 177,300 |
| Jun 24, 2024 | 4.9700 | 5.0000 | 4.8700 | 4.8900 | 4.8900 | 173,200 |
| Jun 21, 2024 | 4.9400 | 4.9900 | 4.9100 | 4.9600 | 4.9600 | 248,100 |
| Jun 20, 2024 | 4.9300 | 5.0400 | 4.8900 | 4.9800 | 4.9800 | 191,700 |
| Jun 18, 2024 | 4.9400 | 4.9700 | 4.9200 | 4.9400 | 4.9400 | 102,000 |
| Jun 17, 2024 | 4.8600 | 4.9400 | 4.8100 | 4.9200 | 4.9200 | 216,600 |
| Jun 14, 2024 | 4.8400 | 4.8900 | 4.7600 | 4.8600 | 4.8600 | 130,700 |
| Jun 13, 2024 | 5.0100 | 5.0200 | 4.8600 | 4.8800 | 4.8800 | 88,000 |
| Jun 12, 2024 | 4.9500 | 5.0400 | 4.9200 | 5.0000 | 5.0000 | 189,100 |
| Jun 11, 2024 | 4.9400 | 4.9400 | 4.8600 | 4.8800 | 4.8800 | 170,900 |
| Jun 10, 2024 | 4.9100 | 4.9700 | 4.8300 | 4.9600 | 4.9600 | 111,200 |
| Jun 7, 2024 | 4.9400 | 5.0000 | 4.8700 | 4.9500 | 4.9500 | 142,300 |
| Jun 6, 2024 | 4.9900 | 5.0300 | 4.9000 | 4.9900 | 4.9900 | 173,800 |
| Jun 5, 2024 | 4.9100 | 4.9900 | 4.8200 | 4.9800 | 4.9800 | 166,000 |
| Jun 4, 2024 | 4.9800 | 4.9800 | 4.8500 | 4.8900 | 4.8900 | 170,500 |
| Jun 3, 2024 | 5.0500 | 5.1400 | 4.9100 | 4.9900 | 4.9900 | 186,300 |
| May 31, 2024 | 4.9900 | 5.0400 | 4.9300 | 5.0300 | 5.0300 | 214,900 |
| May 30, 2024 | 4.9300 | 5.0500 | 4.9000 | 5.0000 | 5.0000 | 126,800 |
| May 29, 2024 | 4.9900 | 5.0200 | 4.9300 | 4.9400 | 4.9400 | 117,500 |
| May 28, 2024 | 4.9700 | 5.1100 | 4.9200 | 5.0500 | 5.0500 | 157,400 |
| May 24, 2024 | 4.9400 | 4.9600 | 4.8900 | 4.9500 | 4.9500 | 73,700 |
| May 23, 2024 | 4.9800 | 5.0600 | 4.9400 | 4.9600 | 4.9600 | 160,800 |
| May 22, 2024 | 4.9400 | 5.0500 | 4.9300 | 4.9800 | 4.9800 | 126,300 |
| May 21, 2024 | 4.9700 | 4.9700 | 4.8900 | 4.9600 | 4.9600 | 228,900 |
| May 20, 2024 | 5.1000 | 5.1200 | 4.9600 | 4.9800 | 4.9800 | 289,500 |
| May 17, 2024 | 5.1500 | 5.1800 | 5.0100 | 5.0400 | 5.0400 | 188,200 |
| May 16, 2024 | 5.0500 | 5.2100 | 5.0500 | 5.1200 | 5.1200 | 205,100 |
| May 15, 2024 | 5.0700 | 5.0700 | 4.9500 | 5.0300 | 5.0300 | 197,500 |
| May 14, 2024 | 5.0000 | 5.1200 | 4.9700 | 5.0200 | 5.0200 | 257,300 |
| May 13, 2024 | 4.9000 | 5.0300 | 4.8700 | 4.9900 | 4.9900 | 218,000 |
| May 10, 2024 | 4.9300 | 4.9500 | 4.8300 | 4.8900 | 4.8900 | 168,100 |
| May 9, 2024 | 4.9700 | 4.9700 | 4.8600 | 4.9400 | 4.9400 | 201,200 |
| May 8, 2024 | 5.0000 | 5.0300 | 4.9300 | 4.9900 | 4.9900 | 127,700 |
| May 7, 2024 | 5.1700 | 5.2300 | 5.0100 | 5.0200 | 5.0200 | 167,200 |
| May 6, 2024 | 5.0900 | 5.3400 | 5.0900 | 5.1700 | 5.1700 | 327,200 |
| May 3, 2024 | 5.1700 | 5.1700 | 4.8200 | 5.0900 | 5.0900 | 408,400 |
| May 2, 2024 | 4.9200 | 4.9700 | 4.7800 | 4.9300 | 4.9300 | 353,000 |
| May 1, 2024 | 5.0100 | 5.0600 | 4.8400 | 4.9100 | 4.9100 | 224,900 |
| Apr 30, 2024 | 4.9600 | 5.0800 | 4.9600 | 5.0200 | 5.0200 | 187,700 |
| Apr 29, 2024 | 4.9900 | 5.0800 | 4.9600 | 5.0000 | 5.0000 | 202,800 |
| Apr 26, 2024 | 4.7300 | 5.0300 | 4.7300 | 5.0000 | 5.0000 | 190,400 |
| Apr 25, 2024 | 4.8200 | 4.8300 | 4.7000 | 4.7800 | 4.7800 | 236,300 |
| Apr 24, 2024 | 4.8700 | 4.9800 | 4.7800 | 4.8300 | 4.8300 | 198,400 |
| Apr 23, 2024 | 4.8500 | 4.9200 | 4.8300 | 4.8700 | 4.8700 | 196,000 |
| Apr 22, 2024 | 4.8000 | 4.8700 | 4.7200 | 4.8500 | 4.8500 | 258,300 |
| Apr 19, 2024 | 4.8100 | 4.8800 | 4.7600 | 4.7800 | 4.7800 | 241,500 |
| Apr 18, 2024 | 4.9200 | 4.9600 | 4.8400 | 4.8700 | 4.8700 | 290,400 |
| Apr 17, 2024 | 5.0100 | 5.0200 | 4.9200 | 4.9300 | 4.9300 | 295,100 |
| Apr 16, 2024 | 5.0800 | 5.1100 | 4.9100 | 4.9900 | 4.9900 | 424,800 |
| Apr 15, 2024 | 5.2800 | 5.2800 | 5.1000 | 5.1000 | 5.1000 | 297,200 |
| Apr 12, 2024 | 5.3400 | 5.3700 | 5.2000 | 5.2600 | 5.2600 | 407,500 |
| Apr 11, 2024 | 5.4000 | 5.4100 | 5.2300 | 5.3800 | 5.3800 | 301,700 |
| Apr 10, 2024 | 5.3100 | 5.4000 | 5.2100 | 5.3900 | 5.3900 | 356,900 |
| Apr 9, 2024 | 5.3600 | 5.4000 | 5.3000 | 5.3600 | 5.3600 | 217,600 |
| Apr 8, 2024 | 5.3200 | 5.4300 | 5.2000 | 5.3400 | 5.3400 | 350,100 |
| Apr 5, 2024 | 5.4500 | 5.4600 | 5.2200 | 5.3100 | 5.3100 | 423,500 |
| Apr 4, 2024 | 5.5100 | 5.6400 | 5.4500 | 5.4700 | 5.4700 | 240,400 |
Related Tickers
GCTS GCT Semiconductor Holding, Inc.
1.5600
-4.29%
AOSL Alpha and Omega Semiconductor Limited
20.17
-21.40%
POWI Power Integrations, Inc.
44.90
-12.51%
MXL MaxLinear, Inc.
10.21
-16.24%
NVTS Navitas Semiconductor Corporation
1.6050
-15.97%
LASR nLIGHT, Inc.
7.01
-13.24%
CEVA CEVA, Inc.
22.55
-13.96%
VLN Valens Semiconductor Ltd.
2.0400
-3.32%
GSIT GSI Technology, Inc.
1.9800
-5.71%
SQNS Sequans Communications S.A.
2.0400
-3.77%