At close: December 20 at 4:00:01 PM EST
After hours: December 20 at 5:30:33 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 | 7.80 | 8.83 | 7.80 | 8.72 | 8.72 | 40,700 |
| Dec 19, 2024 | 8.97 | 9.05 | 8.06 | 8.46 | 8.46 | 31,500 |
| Dec 18, 2024 | 9.09 | 9.34 | 8.50 | 9.08 | 9.08 | 32,900 |
| Dec 17, 2024 | 9.36 | 9.71 | 8.50 | 9.27 | 9.27 | 88,600 |
| Dec 16, 2024 | 9.00 | 10.42 | 9.00 | 9.39 | 9.39 | 95,400 |
| Dec 13, 2024 | 8.60 | 9.65 | 8.60 | 8.87 | 8.87 | 90,700 |
| Dec 12, 2024 | 8.00 | 9.48 | 7.75 | 8.15 | 8.15 | 153,800 |
| Dec 11, 2024 | 8.60 | 8.60 | 6.67 | 7.76 | 7.76 | 113,500 |
| Dec 10, 2024 | 8.93 | 8.95 | 8.13 | 8.13 | 8.13 | 123,400 |
| Dec 9, 2024 | 9.78 | 9.78 | 8.50 | 8.91 | 8.91 | 226,000 |
| Dec 6, 2024 | 12.00 | 12.03 | 9.95 | 10.96 | 10.96 | 113,300 |
| Dec 5, 2024 | 12.20 | 12.61 | 10.63 | 12.28 | 12.28 | 127,600 |
| Dec 4, 2024 | 10.55 | 13.86 | 9.40 | 12.02 | 12.02 | 401,700 |
| Dec 3, 2024 | 11.85 | 11.85 | 9.20 | 9.58 | 9.58 | 128,900 |
| Dec 2, 2024 | 10.63 | 13.50 | 10.01 | 11.10 | 11.10 | 237,300 |
| Nov 29, 2024 | 8.81 | 11.00 | 8.80 | 9.61 | 9.61 | 126,000 |
| Nov 27, 2024 | 7.84 | 9.14 | 7.65 | 8.56 | 8.56 | 138,300 |
| Nov 26, 2024 | 7.96 | 8.38 | 7.22 | 8.19 | 8.19 | 77,200 |
| Nov 25, 2024 | 7.58 | 8.75 | 7.02 | 8.39 | 8.39 | 385,800 |
| Nov 22, 2024 | 4.36 | 8.89 | 4.29 | 8.26 | 8.26 | 2,028,300 |
| Nov 21, 2024 | 4.20 | 4.49 | 4.20 | 4.37 | 4.37 | 76,100 |
| Nov 20, 2024 | 4.80 | 4.89 | 4.30 | 4.32 | 4.32 | 106,200 |
| Nov 19, 2024 | 4.52 | 5.39 | 4.30 | 4.99 | 4.99 | 159,800 |
| Nov 18, 2024 | 4.70 | 4.82 | 4.33 | 4.37 | 4.37 | 65,800 |
| Nov 15, 2024 | 4.10 | 4.44 | 3.66 | 4.42 | 4.42 | 87,400 |
| Nov 14, 2024 | 5.94 | 6.00 | 4.45 | 4.57 | 4.57 | 124,700 |
| Nov 13, 2024 | 5.90 | 7.40 | 4.27 | 5.67 | 5.67 | 705,900 |
| Nov 12, 2024 | 3.30 | 9.68 | 3.28 | 7.70 | 7.70 | 1,492,800 |
| Nov 11, 2024 | 3.14 | 3.35 | 2.77 | 3.29 | 3.29 | 75,100 |
| Nov 8, 2024 | 3.25 | 3.39 | 3.13 | 3.24 | 3.24 | 36,000 |
| Nov 7, 2024 | 3.28 | 3.46 | 3.13 | 3.44 | 3.44 | 108,500 |
| Nov 6, 2024 | 4.08 | 4.10 | 3.30 | 3.31 | 3.31 | 134,200 |
| Nov 5, 2024 | 3.73 | 4.68 | 3.00 | 4.60 | 4.60 | 244,600 |
| Nov 4, 2024 | 1:10 Stock Splits | |||||
| Nov 4, 2024 | 4.80 | 5.20 | 4.47 | 4.60 | 4.60 | 43,500 |
| Nov 1, 2024 | 6.16 | 6.16 | 5.40 | 5.55 | 5.55 | 37,120 |
| Oct 31, 2024 | 6.20 | 6.60 | 5.92 | 6.06 | 6.06 | 23,990 |
| Oct 30, 2024 | 6.09 | 6.71 | 5.80 | 6.04 | 6.04 | 35,030 |
| Oct 29, 2024 | 5.70 | 6.20 | 5.70 | 6.06 | 6.06 | 26,580 |
| Oct 28, 2024 | 6.17 | 6.20 | 5.61 | 5.75 | 5.75 | 24,950 |
| Oct 25, 2024 | 6.40 | 6.50 | 5.71 | 6.10 | 6.10 | 8,970 |
| Oct 24, 2024 | 5.93 | 6.30 | 5.60 | 6.30 | 6.30 | 9,700 |
| Oct 23, 2024 | 6.00 | 6.00 | 5.60 | 5.93 | 5.93 | 10,010 |
| Oct 22, 2024 | 6.08 | 6.70 | 5.20 | 6.00 | 6.00 | 21,770 |
| Oct 21, 2024 | 6.05 | 6.43 | 5.81 | 6.10 | 6.10 | 7,120 |
| Oct 18, 2024 | 6.65 | 6.92 | 6.09 | 6.24 | 6.24 | 37,350 |
| Oct 17, 2024 | 7.12 | 7.30 | 5.75 | 6.70 | 6.70 | 20,900 |
| Oct 16, 2024 | 8.00 | 8.00 | 7.20 | 7.64 | 7.64 | 5,810 |
| Oct 15, 2024 | 7.90 | 8.08 | 7.20 | 7.60 | 7.60 | 15,520 |
| Oct 14, 2024 | 8.40 | 8.85 | 7.40 | 7.90 | 7.90 | 16,490 |
| Oct 11, 2024 | 7.53 | 8.40 | 7.30 | 8.33 | 8.33 | 9,330 |
| Oct 10, 2024 | 8.70 | 8.70 | 7.33 | 7.76 | 7.76 | 33,310 |
| Oct 9, 2024 | 8.90 | 9.13 | 8.20 | 8.80 | 8.80 | 14,880 |
| Oct 8, 2024 | 9.50 | 10.30 | 8.80 | 8.90 | 8.90 | 66,830 |
| Oct 7, 2024 | 8.75 | 11.50 | 8.65 | 10.50 | 10.50 | 175,010 |
| Oct 4, 2024 | 7.42 | 9.80 | 7.26 | 8.81 | 8.81 | 513,790 |
| Oct 3, 2024 | 8.00 | 8.10 | 7.20 | 7.20 | 7.20 | 16,350 |
| Oct 2, 2024 | 9.50 | 9.85 | 7.10 | 8.00 | 8.00 | 69,350 |
| Oct 1, 2024 | 8.10 | 10.10 | 7.83 | 9.31 | 9.31 | 150,440 |
| Sep 30, 2024 | 9.50 | 10.10 | 7.10 | 7.70 | 7.70 | 144,470 |
| Sep 27, 2024 | 6.20 | 11.20 | 5.15 | 10.10 | 10.10 | 334,570 |
| Sep 26, 2024 | 4.12 | 6.50 | 4.11 | 5.80 | 5.80 | 381,130 |
| Sep 25, 2024 | 3.46 | 4.98 | 3.00 | 4.34 | 4.34 | 437,800 |
| Sep 24, 2024 | 3.01 | 3.44 | 3.01 | 3.30 | 3.30 | 5,480 |
| Sep 23, 2024 | 3.26 | 3.30 | 2.95 | 2.96 | 2.96 | 13,570 |
| Sep 20, 2024 | 3.04 | 3.17 | 2.97 | 3.17 | 3.17 | 2,560 |
| Sep 19, 2024 | 2.95 | 3.00 | 2.90 | 2.97 | 2.97 | 3,450 |
| Sep 18, 2024 | 3.20 | 3.30 | 2.91 | 2.92 | 2.92 | 10,050 |
| Sep 17, 2024 | 3.23 | 3.29 | 3.00 | 3.05 | 3.05 | 10,420 |
| Sep 16, 2024 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | 1,320 |
| Sep 13, 2024 | 2.92 | 3.20 | 2.92 | 3.17 | 3.17 | 2,860 |
| Sep 12, 2024 | 2.96 | 3.30 | 2.90 | 3.05 | 3.05 | 11,220 |
| Sep 11, 2024 | 3.30 | 3.30 | 2.79 | 3.11 | 3.11 | 15,490 |
| Sep 10, 2024 | 2.96 | 3.10 | 2.96 | 3.10 | 3.10 | 6,290 |
| Sep 9, 2024 | 2.86 | 3.01 | 2.86 | 2.99 | 2.99 | 400 |
| Sep 6, 2024 | 2.80 | 3.15 | 2.80 | 3.02 | 3.02 | 1,040 |
| Sep 5, 2024 | 3.18 | 3.18 | 2.90 | 3.00 | 3.00 | 2,590 |
| Sep 4, 2024 | 2.90 | 3.05 | 2.85 | 3.00 | 3.00 | 4,960 |
| Sep 3, 2024 | 3.26 | 3.45 | 2.91 | 2.97 | 2.97 | 6,850 |
| Aug 30, 2024 | 2.90 | 3.10 | 2.90 | 3.09 | 3.09 | 2,950 |
| Aug 29, 2024 | 2.75 | 3.26 | 2.75 | 2.91 | 2.91 | 2,130 |
| Aug 28, 2024 | 3.18 | 3.18 | 2.90 | 2.90 | 2.90 | 1,880 |
| Aug 27, 2024 | 3.03 | 3.24 | 3.01 | 3.03 | 3.03 | 3,480 |
| Aug 26, 2024 | 3.20 | 3.45 | 3.01 | 3.13 | 3.13 | 3,460 |
| Aug 23, 2024 | 3.02 | 3.26 | 2.79 | 3.05 | 3.05 | 3,670 |
| Aug 22, 2024 | 2.91 | 3.00 | 2.90 | 2.97 | 2.97 | 1,360 |
| Aug 21, 2024 | 3.11 | 3.11 | 2.91 | 2.91 | 2.91 | 7,180 |
| Aug 20, 2024 | 2.98 | 3.51 | 2.80 | 3.00 | 3.00 | 46,640 |
| Aug 19, 2024 | 3.12 | 3.12 | 2.91 | 2.95 | 2.95 | 1,890 |
| Aug 16, 2024 | 3.00 | 3.10 | 2.87 | 3.00 | 3.00 | 2,480 |
| Aug 15, 2024 | 2.99 | 2.99 | 2.85 | 2.99 | 2.99 | 4,370 |
| Aug 14, 2024 | 2.92 | 2.98 | 2.89 | 2.95 | 2.95 | 1,840 |
| Aug 13, 2024 | 2.90 | 2.93 | 2.80 | 2.86 | 2.86 | 3,770 |
| Aug 12, 2024 | 2.91 | 2.91 | 2.80 | 2.83 | 2.83 | 990 |
| Aug 9, 2024 | 2.99 | 3.02 | 2.80 | 2.82 | 2.82 | 3,680 |
| Aug 8, 2024 | 3.11 | 3.11 | 2.80 | 2.90 | 2.90 | 4,160 |
| Aug 7, 2024 | 3.30 | 3.33 | 2.85 | 2.99 | 2.99 | 14,430 |
| Aug 6, 2024 | 3.40 | 3.40 | 3.30 | 3.35 | 3.35 | 1,510 |
| Aug 5, 2024 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | 2,730 |
| Aug 2, 2024 | 3.67 | 3.69 | 3.51 | 3.59 | 3.59 | 6,710 |
| Aug 1, 2024 | 3.75 | 3.83 | 3.64 | 3.70 | 3.70 | 2,230 |
| Jul 31, 2024 | 3.81 | 3.81 | 3.70 | 3.79 | 3.79 | 1,570 |
| Jul 30, 2024 | 3.90 | 3.95 | 3.73 | 3.81 | 3.81 | 2,460 |
| Jul 29, 2024 | 3.76 | 3.86 | 3.72 | 3.83 | 3.83 | 2,490 |
| Jul 26, 2024 | 3.80 | 3.93 | 3.70 | 3.73 | 3.73 | 3,810 |
| Jul 25, 2024 | 3.81 | 3.96 | 3.75 | 3.75 | 3.75 | 6,910 |
| Jul 24, 2024 | 4.50 | 4.50 | 3.87 | 3.97 | 3.97 | 5,440 |
| Jul 23, 2024 | 3.75 | 3.89 | 3.70 | 3.77 | 3.77 | 1,720 |
| Jul 22, 2024 | 3.92 | 3.92 | 3.70 | 3.70 | 3.70 | 3,690 |
| Jul 19, 2024 | 3.90 | 4.00 | 3.70 | 3.70 | 3.70 | 5,450 |
| Jul 18, 2024 | 4.00 | 4.00 | 3.78 | 3.80 | 3.80 | 6,740 |
| Jul 17, 2024 | 4.00 | 4.00 | 3.86 | 3.92 | 3.92 | 7,620 |
| Jul 16, 2024 | 3.91 | 4.10 | 3.91 | 4.03 | 4.03 | 3,670 |
| Jul 15, 2024 | 4.10 | 4.10 | 3.91 | 4.03 | 4.03 | 7,900 |
| Jul 12, 2024 | 4.20 | 4.20 | 4.05 | 4.10 | 4.10 | 10,900 |
| Jul 11, 2024 | 4.10 | 4.35 | 4.10 | 4.20 | 4.20 | 4,940 |
| Jul 10, 2024 | 4.22 | 4.40 | 4.20 | 4.28 | 4.28 | 7,440 |
| Jul 9, 2024 | 4.13 | 4.50 | 4.13 | 4.22 | 4.22 | 5,830 |
| Jul 8, 2024 | 4.48 | 4.48 | 4.10 | 4.30 | 4.30 | 3,750 |
| Jul 5, 2024 | 4.10 | 4.50 | 3.99 | 4.27 | 4.27 | 10,220 |
| Jul 3, 2024 | 4.05 | 4.14 | 4.02 | 4.12 | 4.12 | 2,140 |
| Jul 2, 2024 | 4.05 | 4.18 | 3.92 | 4.03 | 4.03 | 2,650 |
| Jul 1, 2024 | 4.63 | 4.63 | 4.05 | 4.18 | 4.18 | 4,730 |
| Jun 28, 2024 | 4.49 | 4.49 | 4.36 | 4.45 | 4.45 | 9,240 |
| Jun 27, 2024 | 4.38 | 4.68 | 3.92 | 4.42 | 4.42 | 4,880 |
| Jun 26, 2024 | 4.66 | 4.66 | 4.40 | 4.42 | 4.42 | 6,950 |
| Jun 25, 2024 | 4.42 | 4.68 | 4.35 | 4.37 | 4.37 | 29,620 |
| Jun 24, 2024 | 3.94 | 5.00 | 3.83 | 4.36 | 4.36 | 17,530 |
| Jun 21, 2024 | 4.02 | 4.17 | 3.81 | 4.10 | 4.10 | 7,910 |
| Jun 20, 2024 | 4.15 | 4.47 | 4.15 | 4.21 | 4.21 | 5,930 |
| Jun 18, 2024 | 4.62 | 4.62 | 4.00 | 4.26 | 4.26 | 9,310 |
| Jun 17, 2024 | 4.57 | 4.57 | 4.28 | 4.47 | 4.47 | 8,240 |
| Jun 14, 2024 | 4.80 | 4.80 | 4.42 | 4.43 | 4.43 | 13,120 |
| Jun 13, 2024 | 4.93 | 4.93 | 4.55 | 4.70 | 4.70 | 8,180 |
| Jun 12, 2024 | 4.70 | 5.08 | 4.65 | 4.79 | 4.79 | 24,210 |
| Jun 11, 2024 | 4.85 | 4.85 | 4.55 | 4.60 | 4.60 | 5,390 |
| Jun 10, 2024 | 4.84 | 4.90 | 4.57 | 4.70 | 4.70 | 11,200 |
| Jun 7, 2024 | 4.54 | 4.78 | 4.41 | 4.67 | 4.67 | 8,970 |
| Jun 6, 2024 | 4.30 | 4.91 | 4.30 | 4.68 | 4.68 | 15,470 |
| Jun 5, 2024 | 4.41 | 4.66 | 4.30 | 4.44 | 4.44 | 16,640 |
| Jun 4, 2024 | 4.99 | 4.99 | 4.41 | 4.48 | 4.48 | 17,560 |
| Jun 3, 2024 | 4.49 | 4.90 | 4.49 | 4.73 | 4.73 | 8,470 |
| May 31, 2024 | 5.20 | 5.20 | 4.72 | 4.89 | 4.89 | 6,980 |
| May 30, 2024 | 4.85 | 5.00 | 4.80 | 5.00 | 5.00 | 8,820 |
| May 29, 2024 | 4.85 | 5.46 | 4.85 | 4.86 | 4.86 | 17,230 |
| May 28, 2024 | 5.49 | 5.57 | 4.86 | 5.00 | 5.00 | 19,330 |
| May 24, 2024 | 5.80 | 5.86 | 5.38 | 5.43 | 5.43 | 17,140 |
| May 23, 2024 | 5.69 | 6.03 | 5.60 | 5.71 | 5.71 | 18,300 |
| May 22, 2024 | 5.51 | 5.80 | 5.30 | 5.42 | 5.42 | 19,370 |
| May 21, 2024 | 6.21 | 6.50 | 5.81 | 5.84 | 5.84 | 33,590 |
| May 20, 2024 | 5.92 | 6.09 | 5.75 | 5.95 | 5.95 | 11,000 |
| May 17, 2024 | 6.19 | 6.63 | 5.90 | 6.10 | 6.10 | 53,200 |
| May 16, 2024 | 5.90 | 6.00 | 5.70 | 5.90 | 5.90 | 13,470 |
| May 15, 2024 | 5.25 | 5.77 | 5.25 | 5.76 | 5.76 | 10,040 |
| May 14, 2024 | 5.00 | 5.58 | 5.00 | 5.41 | 5.41 | 13,600 |
| May 13, 2024 | 6.41 | 6.41 | 5.13 | 5.48 | 5.48 | 17,510 |
| May 10, 2024 | 5.92 | 6.10 | 5.83 | 6.10 | 6.10 | 10,470 |
| May 9, 2024 | 5.81 | 6.00 | 5.81 | 5.81 | 5.81 | 5,970 |
| May 8, 2024 | 5.87 | 6.00 | 5.86 | 5.94 | 5.94 | 6,960 |
| May 7, 2024 | 6.11 | 6.11 | 5.53 | 5.88 | 5.88 | 8,030 |
| May 6, 2024 | 6.12 | 6.70 | 5.72 | 5.72 | 5.72 | 25,050 |
| May 3, 2024 | 7.46 | 7.50 | 5.80 | 6.31 | 6.31 | 50,890 |
| May 2, 2024 | 7.30 | 8.50 | 6.53 | 7.23 | 7.23 | 129,600 |
| May 1, 2024 | 6.35 | 7.20 | 6.01 | 7.04 | 7.04 | 84,080 |
| Apr 30, 2024 | 5.48 | 6.35 | 5.08 | 6.08 | 6.08 | 110,310 |
| Apr 29, 2024 | 4.70 | 6.26 | 4.62 | 5.40 | 5.40 | 158,420 |
| Apr 26, 2024 | 3.87 | 4.93 | 3.80 | 4.75 | 4.75 | 120,530 |
| Apr 25, 2024 | 3.96 | 4.17 | 3.75 | 3.99 | 3.99 | 93,760 |
| Apr 24, 2024 | 3.88 | 3.94 | 3.64 | 3.86 | 3.86 | 195,390 |
| Apr 23, 2024 | 4.40 | 4.40 | 3.56 | 3.74 | 3.74 | 135,030 |
| Apr 22, 2024 | 4.67 | 4.80 | 4.41 | 4.50 | 4.50 | 35,510 |
| Apr 19, 2024 | 5.10 | 5.20 | 4.01 | 4.30 | 4.30 | 62,860 |
| Apr 18, 2024 | 5.24 | 5.42 | 5.00 | 5.26 | 5.26 | 26,350 |
| Apr 17, 2024 | 5.58 | 6.00 | 5.21 | 5.40 | 5.40 | 53,540 |
| Apr 16, 2024 | 6.38 | 6.50 | 5.40 | 5.65 | 5.65 | 86,790 |
| Apr 15, 2024 | 7.48 | 7.48 | 6.00 | 6.60 | 6.60 | 48,460 |
| Apr 12, 2024 | 8.94 | 9.09 | 7.46 | 7.53 | 7.53 | 137,170 |
| Apr 11, 2024 | 18.50 | 19.60 | 8.50 | 8.83 | 8.83 | 502,240 |
| Apr 10, 2024 | 19.20 | 23.50 | 16.70 | 19.30 | 19.30 | 3,230,070 |
| Apr 9, 2024 | 14.90 | 15.10 | 14.55 | 14.80 | 14.80 | 2,130 |
| Apr 8, 2024 | 14.90 | 15.60 | 14.50 | 15.60 | 15.60 | 420 |
| Apr 5, 2024 | 16.20 | 16.20 | 12.50 | 14.50 | 14.50 | 2,820 |
| Apr 4, 2024 | 15.50 | 16.50 | 15.40 | 15.70 | 15.70 | 970 |
| Apr 3, 2024 | 14.74 | 16.70 | 14.74 | 16.40 | 16.40 | 1,730 |
| Apr 2, 2024 | 15.50 | 15.90 | 15.00 | 15.51 | 15.51 | 1,520 |
| Apr 1, 2024 | 16.10 | 16.24 | 15.40 | 15.50 | 15.50 | 1,910 |
| Mar 28, 2024 | 16.64 | 16.90 | 16.00 | 16.80 | 16.80 | 1,040 |
| Mar 27, 2024 | 16.90 | 17.75 | 16.10 | 16.10 | 16.10 | 2,430 |
| Mar 26, 2024 | 19.00 | 19.00 | 16.20 | 16.89 | 16.89 | 1,140 |
| Mar 25, 2024 | 16.20 | 18.03 | 16.07 | 17.40 | 17.40 | 1,670 |
| Mar 22, 2024 | 16.90 | 16.90 | 15.89 | 16.00 | 16.00 | 480 |
| Mar 21, 2024 | 17.80 | 18.20 | 16.20 | 17.20 | 17.20 | 1,710 |
| Mar 20, 2024 | 16.70 | 18.10 | 16.70 | 17.40 | 17.40 | 2,300 |
| Mar 19, 2024 | 17.30 | 18.06 | 14.80 | 17.50 | 17.50 | 6,400 |
| Mar 18, 2024 | 18.70 | 19.20 | 17.50 | 17.70 | 17.70 | 3,570 |
| Mar 15, 2024 | 19.30 | 19.95 | 18.30 | 19.75 | 19.75 | 2,550 |
| Mar 14, 2024 | 19.50 | 19.92 | 18.80 | 19.30 | 19.30 | 870 |
| Mar 13, 2024 | 19.30 | 19.89 | 18.71 | 19.30 | 19.30 | 2,650 |
| Mar 12, 2024 | 18.31 | 19.50 | 18.05 | 18.60 | 18.60 | 2,910 |
| Mar 11, 2024 | 19.20 | 19.20 | 17.60 | 18.20 | 18.20 | 3,190 |
| Mar 8, 2024 | 18.50 | 18.90 | 17.50 | 18.00 | 18.00 | 20,900 |
| Mar 7, 2024 | 18.80 | 19.10 | 17.50 | 17.50 | 17.50 | 3,610 |
| Mar 6, 2024 | 20.40 | 20.40 | 18.40 | 18.50 | 18.50 | 3,810 |
| Mar 5, 2024 | 22.60 | 22.60 | 18.36 | 21.00 | 21.00 | 7,680 |
| Mar 4, 2024 | 20.80 | 22.80 | 20.80 | 22.00 | 22.00 | 13,730 |
| Mar 1, 2024 | 20.80 | 21.92 | 20.00 | 21.60 | 21.60 | 8,150 |
| Feb 29, 2024 | 19.70 | 22.00 | 19.60 | 21.20 | 21.20 | 19,490 |
| Feb 28, 2024 | 18.40 | 21.00 | 17.57 | 20.08 | 20.08 | 17,730 |
| Feb 27, 2024 | 16.80 | 18.80 | 15.80 | 17.00 | 17.00 | 8,930 |
| Feb 26, 2024 | 16.00 | 17.50 | 15.50 | 15.50 | 15.50 | 3,930 |
| Feb 23, 2024 | 16.00 | 17.50 | 16.00 | 16.70 | 16.70 | 5,230 |
| Feb 22, 2024 | 18.30 | 19.60 | 16.60 | 17.10 | 17.10 | 20,100 |
| Feb 21, 2024 | 16.30 | 18.70 | 16.30 | 17.10 | 17.10 | 10,730 |
| Feb 20, 2024 | 18.50 | 19.00 | 15.70 | 17.20 | 17.20 | 9,140 |
| Feb 16, 2024 | 17.00 | 19.80 | 17.00 | 19.40 | 19.40 | 19,560 |
| Feb 15, 2024 | 17.20 | 17.71 | 16.10 | 16.80 | 16.80 | 13,650 |
| Feb 14, 2024 | 19.30 | 19.30 | 15.50 | 17.80 | 17.80 | 21,570 |
| Feb 13, 2024 | 19.20 | 20.90 | 17.15 | 18.70 | 18.70 | 39,220 |
| Feb 12, 2024 | 13.50 | 47.50 | 12.50 | 21.40 | 21.40 | 760,170 |
| Feb 9, 2024 | 11.80 | 13.90 | 11.80 | 12.50 | 12.50 | 510 |
| Feb 8, 2024 | 12.30 | 13.50 | 11.80 | 12.30 | 12.30 | 1,570 |
| Feb 7, 2024 | 12.50 | 12.50 | 11.80 | 11.80 | 11.80 | 760 |
| Feb 6, 2024 | 11.00 | 12.40 | 11.00 | 12.40 | 12.40 | 890 |
| Feb 5, 2024 | 12.20 | 12.40 | 10.80 | 11.21 | 11.21 | 860 |
| Feb 2, 2024 | 11.70 | 15.60 | 11.70 | 12.00 | 12.00 | 3,710 |
| Feb 1, 2024 | 13.52 | 15.28 | 13.50 | 13.50 | 13.50 | 930 |
| Jan 31, 2024 | 13.00 | 13.68 | 11.00 | 12.45 | 12.45 | 1,400 |
| Jan 30, 2024 | 12.00 | 13.00 | 11.99 | 13.00 | 13.00 | 1,560 |
| Jan 29, 2024 | 12.69 | 12.99 | 12.00 | 12.10 | 12.10 | 760 |
| Jan 26, 2024 | 14.00 | 14.30 | 11.00 | 12.90 | 12.90 | 3,930 |
| Jan 25, 2024 | 14.10 | 14.55 | 14.10 | 14.30 | 14.30 | 270 |
| Jan 24, 2024 | 14.70 | 15.10 | 14.10 | 14.10 | 14.10 | 580 |
| Jan 23, 2024 | 14.70 | 15.40 | 14.24 | 15.40 | 15.40 | 620 |
| Jan 22, 2024 | 15.10 | 16.40 | 14.10 | 16.40 | 16.40 | 330 |
| Jan 19, 2024 | 15.22 | 15.22 | 14.26 | 14.26 | 14.26 | 910 |
| Jan 18, 2024 | 15.50 | 15.50 | 15.00 | 15.20 | 15.20 | 180 |
| Jan 17, 2024 | 15.00 | 15.70 | 15.00 | 15.70 | 15.70 | 1,390 |
| Jan 16, 2024 | 15.50 | 16.20 | 15.40 | 15.50 | 15.50 | 760 |
| Jan 12, 2024 | 15.50 | 16.00 | 15.10 | 15.41 | 15.41 | 200 |
| Jan 11, 2024 | 14.25 | 16.40 | 14.10 | 15.25 | 15.25 | 1,590 |
| Jan 10, 2024 | 14.10 | 16.35 | 14.10 | 16.35 | 16.35 | 370 |
| Jan 9, 2024 | 16.20 | 18.50 | 16.20 | 16.40 | 16.40 | 760 |
| Jan 8, 2024 | 17.00 | 17.45 | 16.50 | 17.00 | 17.00 | 530 |
| Jan 5, 2024 | 18.30 | 18.30 | 16.82 | 16.82 | 16.82 | 750 |
| Jan 4, 2024 | 18.00 | 18.65 | 17.30 | 17.90 | 17.90 | 360 |
| Jan 3, 2024 | 17.40 | 18.70 | 17.40 | 18.10 | 18.10 | 210 |
| Jan 2, 2024 | 17.80 | 17.80 | 17.30 | 17.35 | 17.35 | 360 |
| Dec 29, 2023 | 18.30 | 18.90 | 18.00 | 18.10 | 18.10 | 730 |
| Dec 28, 2023 | 19.00 | 19.00 | 18.20 | 19.00 | 19.00 | 1,010 |
| Dec 27, 2023 | 19.00 | 19.00 | 17.90 | 17.90 | 17.90 | 460 |
| Dec 26, 2023 | 16.60 | 19.40 | 15.52 | 19.00 | 19.00 | 1,920 |
| Dec 22, 2023 | 17.30 | 19.50 | 15.02 | 16.60 | 16.60 | 1,390 |
| Dec 21, 2023 | 16.40 | 17.90 | 16.40 | 17.30 | 17.30 | 300 |
Related Tickers
ICG Intchains Group Limited
8.77
+106.84%
PRSO Peraso Inc.
0.8651
+0.55%
ALMU Aeluma, Inc.
8.50
0.00%
QUIK QuickLogic Corporation
7.84
-1.51%
MOBX Mobix Labs, Inc.
1.8700
-10.31%
GSIT GSI Technology, Inc.
2.7700
+1.47%
PXLW Pixelworks, Inc.
0.6933
-1.11%
ALGM Allegro MicroSystems, Inc.
21.59
+2.47%
VSH Vishay Intertechnology, Inc.
17.18
+1.00%
QCI.F QUALCOMM Incorporated
147.18
+1.73%