At close: June 21 at 4:00 PM EDT
After hours: June 21 at 7:28 PM 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 |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 4.1000 | 4.2900 | 4.0700 | 4.1700 | 4.1700 | 6,594,900 |
| Jun 20, 2024 | 4.2200 | 4.2200 | 4.0650 | 4.1200 | 4.1200 | 2,499,800 |
| Jun 18, 2024 | 4.2300 | 4.2800 | 4.1300 | 4.2200 | 4.2200 | 2,053,300 |
| Jun 17, 2024 | 4.3300 | 4.3800 | 4.1200 | 4.2700 | 4.2700 | 2,352,500 |
| Jun 14, 2024 | 4.5600 | 4.5650 | 4.3200 | 4.3900 | 4.3900 | 1,845,400 |
| Jun 13, 2024 | 4.8700 | 4.8960 | 4.5150 | 4.6400 | 4.6400 | 2,879,300 |
| Jun 12, 2024 | 4.7000 | 5.1350 | 4.6600 | 4.8500 | 4.8500 | 4,382,200 |
| Jun 11, 2024 | 4.4400 | 4.5960 | 4.3600 | 4.5400 | 4.5400 | 2,174,200 |
| Jun 10, 2024 | 4.4100 | 4.5600 | 4.2600 | 4.5500 | 4.5500 | 2,206,700 |
| Jun 7, 2024 | 4.5800 | 4.6500 | 4.3600 | 4.4500 | 4.4500 | 2,055,300 |
| Jun 6, 2024 | 4.6400 | 4.6500 | 4.4100 | 4.6400 | 4.6400 | 2,654,600 |
| Jun 5, 2024 | 4.2000 | 4.5800 | 4.1200 | 4.5700 | 4.5700 | 3,312,300 |
| Jun 4, 2024 | 4.1000 | 4.1700 | 4.0200 | 4.1500 | 4.1500 | 2,993,700 |
| Jun 3, 2024 | 4.0300 | 4.1600 | 4.0000 | 4.1100 | 4.1100 | 2,909,900 |
| May 31, 2024 | 4.0100 | 4.1350 | 3.8100 | 3.9100 | 3.9100 | 2,455,200 |
| May 30, 2024 | 3.6100 | 4.0500 | 3.6100 | 3.9500 | 3.9500 | 3,600,200 |
| May 29, 2024 | 3.6000 | 3.6200 | 3.4800 | 3.6100 | 3.6100 | 2,524,200 |
| May 28, 2024 | 3.7400 | 3.7900 | 3.6000 | 3.6300 | 3.6300 | 1,803,800 |
| May 24, 2024 | 3.6700 | 3.7200 | 3.6200 | 3.7000 | 3.7000 | 1,368,000 |
| May 23, 2024 | 3.8200 | 3.8400 | 3.5500 | 3.6100 | 3.6100 | 2,635,400 |
| May 22, 2024 | 3.7500 | 3.9500 | 3.7450 | 3.7900 | 3.7900 | 2,167,500 |
| May 21, 2024 | 3.7600 | 3.8050 | 3.7450 | 3.7500 | 3.7500 | 1,406,800 |
| May 20, 2024 | 3.8100 | 3.8700 | 3.7600 | 3.7900 | 3.7900 | 1,526,600 |
| May 17, 2024 | 3.9300 | 3.9600 | 3.7800 | 3.8200 | 3.8200 | 1,804,100 |
| May 16, 2024 | 4.0000 | 4.0350 | 3.9000 | 3.9100 | 3.9100 | 1,858,100 |
| May 15, 2024 | 4.0600 | 4.1100 | 3.8800 | 3.9700 | 3.9700 | 2,517,400 |
| May 14, 2024 | 4.0200 | 4.1600 | 3.9200 | 4.0000 | 4.0000 | 3,547,900 |
| May 13, 2024 | 4.0200 | 4.1200 | 3.8750 | 3.9700 | 3.9700 | 3,788,400 |
| May 10, 2024 | 4.1900 | 4.4650 | 4.0000 | 4.1000 | 4.1000 | 5,576,300 |
| May 9, 2024 | 4.5500 | 4.7300 | 4.4300 | 4.6900 | 4.6900 | 2,851,700 |
| May 8, 2024 | 4.6000 | 4.6700 | 4.5100 | 4.5800 | 4.5800 | 2,083,800 |
| May 7, 2024 | 4.8200 | 4.8300 | 4.6300 | 4.6900 | 4.6900 | 1,558,900 |
| May 6, 2024 | 4.7800 | 4.8500 | 4.7100 | 4.8000 | 4.8000 | 1,662,200 |
| May 3, 2024 | 4.4800 | 4.6600 | 4.3600 | 4.6500 | 4.6500 | 2,701,400 |
| May 2, 2024 | 4.3800 | 4.4050 | 4.2100 | 4.3400 | 4.3400 | 1,618,100 |
| May 1, 2024 | 4.2600 | 4.4800 | 4.1600 | 4.2700 | 4.2700 | 1,985,600 |
| Apr 30, 2024 | 4.4000 | 4.4200 | 4.2150 | 4.3300 | 4.3300 | 2,239,700 |
| Apr 29, 2024 | 4.5300 | 4.6400 | 4.4100 | 4.4500 | 4.4500 | 2,049,100 |
| Apr 26, 2024 | 4.1300 | 4.5350 | 4.1000 | 4.4600 | 4.4600 | 2,380,100 |
| Apr 25, 2024 | 4.0500 | 4.1700 | 3.9200 | 4.1400 | 4.1400 | 2,038,600 |
| Apr 24, 2024 | 3.8800 | 4.2000 | 3.8500 | 4.1300 | 4.1300 | 3,111,000 |
| Apr 23, 2024 | 3.6600 | 3.8500 | 3.6250 | 3.7900 | 3.7900 | 2,230,200 |
| Apr 22, 2024 | 3.7100 | 3.7100 | 3.5350 | 3.6700 | 3.6700 | 2,736,500 |
| Apr 19, 2024 | 3.8300 | 3.8600 | 3.6300 | 3.6400 | 3.6400 | 3,089,100 |
| Apr 18, 2024 | 3.9000 | 4.0100 | 3.8230 | 3.8600 | 3.8600 | 1,703,500 |
| Apr 17, 2024 | 4.0900 | 4.2000 | 3.9000 | 3.9000 | 3.9000 | 1,827,000 |
| Apr 16, 2024 | 4.1200 | 4.1400 | 3.9400 | 4.0700 | 4.0700 | 1,974,500 |
| Apr 15, 2024 | 4.3300 | 4.3300 | 3.8030 | 4.1900 | 4.1900 | 4,605,900 |
| Apr 12, 2024 | 4.3300 | 4.3600 | 4.2200 | 4.3200 | 4.3200 | 2,385,400 |
| Apr 11, 2024 | 4.3500 | 4.3900 | 4.2300 | 4.3700 | 4.3700 | 1,854,000 |
| Apr 10, 2024 | 4.5100 | 4.5400 | 4.2850 | 4.3100 | 4.3100 | 3,324,600 |
| Apr 9, 2024 | 4.6500 | 4.8100 | 4.5750 | 4.7000 | 4.7000 | 2,208,800 |
| Apr 8, 2024 | 4.4600 | 4.6400 | 4.4600 | 4.5800 | 4.5800 | 2,120,600 |
| Apr 5, 2024 | 4.5500 | 4.6200 | 4.4500 | 4.5800 | 4.5800 | 1,604,800 |
| Apr 4, 2024 | 4.7200 | 4.8200 | 4.4800 | 4.5200 | 4.5200 | 1,591,600 |
| Apr 3, 2024 | 4.6000 | 4.6400 | 4.4050 | 4.6200 | 4.6200 | 2,261,300 |
| Apr 2, 2024 | 4.7300 | 4.7700 | 4.5800 | 4.6500 | 4.6500 | 2,173,200 |
| Apr 1, 2024 | 4.8500 | 4.8800 | 4.6100 | 4.8600 | 4.8600 | 3,063,400 |
| Mar 28, 2024 | 4.6000 | 4.9200 | 4.5900 | 4.7700 | 4.7700 | 3,175,800 |
| Mar 27, 2024 | 4.3700 | 4.6500 | 4.3700 | 4.5800 | 4.5800 | 3,194,100 |
| Mar 26, 2024 | 4.5300 | 4.6400 | 4.2700 | 4.2900 | 4.2900 | 3,409,700 |
| Mar 25, 2024 | 4.2300 | 4.5000 | 4.1600 | 4.4300 | 4.4300 | 2,542,600 |
| Mar 22, 2024 | 4.4800 | 4.4800 | 4.2500 | 4.2700 | 4.2700 | 4,729,400 |
| Mar 21, 2024 | 4.7900 | 4.9300 | 4.4500 | 4.4600 | 4.4600 | 4,970,300 |
| Mar 20, 2024 | 4.7500 | 4.8450 | 4.4700 | 4.7000 | 4.7000 | 3,562,300 |
| Mar 19, 2024 | 4.5900 | 4.8400 | 4.5200 | 4.7600 | 4.7600 | 3,455,200 |
| Mar 18, 2024 | 4.6200 | 4.7200 | 4.4800 | 4.6900 | 4.6900 | 4,124,000 |
| Mar 15, 2024 | 4.6400 | 4.7300 | 4.5600 | 4.6000 | 4.6000 | 7,874,700 |
| Mar 14, 2024 | 5.1100 | 5.1100 | 4.6200 | 4.6900 | 4.6900 | 5,101,600 |
| Mar 13, 2024 | 5.1300 | 5.3800 | 5.1100 | 5.1300 | 5.1300 | 3,406,900 |
| Mar 12, 2024 | 5.2150 | 5.2400 | 4.9950 | 5.2100 | 5.2100 | 3,776,800 |
| Mar 11, 2024 | 5.0100 | 5.2400 | 4.8800 | 5.1400 | 5.1400 | 5,127,100 |
| Mar 8, 2024 | 5.4200 | 5.4550 | 4.8400 | 4.8500 | 4.8500 | 5,973,300 |
| Mar 7, 2024 | 5.3200 | 5.5000 | 5.2700 | 5.3800 | 5.3800 | 4,233,700 |
| Mar 6, 2024 | 5.5100 | 5.6600 | 5.1900 | 5.3500 | 5.3500 | 3,773,500 |
| Mar 5, 2024 | 5.6700 | 5.7100 | 5.3200 | 5.3800 | 5.3800 | 4,235,800 |
| Mar 4, 2024 | 5.8100 | 6.0250 | 5.7300 | 5.7700 | 5.7700 | 5,005,300 |
| Mar 1, 2024 | 7.3200 | 7.4000 | 5.5550 | 5.6600 | 5.6600 | 13,526,900 |
| Feb 29, 2024 | 5.9500 | 6.2100 | 5.9200 | 6.1400 | 6.1400 | 6,839,200 |
| Feb 28, 2024 | 5.7600 | 5.8900 | 5.6000 | 5.7700 | 5.7700 | 4,962,700 |
| Feb 27, 2024 | 5.8100 | 5.8400 | 5.6200 | 5.7300 | 5.7300 | 5,846,600 |
| Feb 26, 2024 | 5.8100 | 5.9400 | 5.6700 | 5.6800 | 5.6800 | 3,925,300 |
| Feb 23, 2024 | 5.8900 | 5.8900 | 5.6500 | 5.7000 | 5.7000 | 1,856,100 |
| Feb 22, 2024 | 6.2100 | 6.2600 | 5.8600 | 5.8800 | 5.8800 | 2,033,500 |
| Feb 21, 2024 | 6.1200 | 6.2300 | 5.9200 | 5.9800 | 5.9800 | 2,127,500 |
| Feb 20, 2024 | 6.2800 | 6.3000 | 6.1150 | 6.2800 | 6.2800 | 1,663,500 |
| Feb 16, 2024 | 6.6500 | 6.7100 | 6.3130 | 6.3400 | 6.3400 | 1,638,400 |
| Feb 15, 2024 | 6.9300 | 6.9500 | 6.6450 | 6.7200 | 6.7200 | 1,612,100 |
| Feb 14, 2024 | 6.5800 | 6.8000 | 6.5300 | 6.7900 | 6.7900 | 1,408,500 |
| Feb 13, 2024 | 6.4100 | 6.5750 | 6.2750 | 6.3600 | 6.3600 | 2,647,400 |
| Feb 12, 2024 | 6.8000 | 7.1900 | 6.7100 | 6.8100 | 6.8100 | 2,398,600 |
| Feb 9, 2024 | 6.4300 | 6.8900 | 6.4300 | 6.7000 | 6.7000 | 2,796,400 |
| Feb 8, 2024 | 5.7100 | 6.4600 | 5.6900 | 6.3300 | 6.3300 | 2,946,500 |
| Feb 7, 2024 | 5.7200 | 5.7300 | 5.5200 | 5.6800 | 5.6800 | 1,837,100 |
| Feb 6, 2024 | 5.5700 | 5.7850 | 5.5700 | 5.7100 | 5.7100 | 1,610,700 |
| Feb 5, 2024 | 5.6300 | 5.6900 | 5.5100 | 5.5900 | 5.5900 | 1,115,900 |
| Feb 2, 2024 | 5.6100 | 5.6700 | 5.4700 | 5.6300 | 5.6300 | 1,576,500 |
| Feb 1, 2024 | 5.8100 | 6.0200 | 5.6100 | 5.6800 | 5.6800 | 2,120,000 |
| Jan 31, 2024 | 6.0500 | 6.1600 | 5.7000 | 5.7300 | 5.7300 | 2,452,900 |
| Jan 30, 2024 | 6.3600 | 6.4300 | 6.1100 | 6.1200 | 6.1200 | 1,072,500 |
| Jan 29, 2024 | 6.2100 | 6.4100 | 6.1400 | 6.4100 | 6.4100 | 1,303,300 |
| Jan 26, 2024 | 6.3400 | 6.4300 | 6.1800 | 6.2000 | 6.2000 | 1,353,600 |
| Jan 25, 2024 | 6.5400 | 6.6150 | 6.3000 | 6.3300 | 6.3300 | 1,666,400 |
| Jan 24, 2024 | 6.5500 | 6.5900 | 6.3600 | 6.3800 | 6.3800 | 1,366,600 |
| Jan 23, 2024 | 6.6000 | 6.6750 | 6.4250 | 6.5200 | 6.5200 | 1,273,400 |
| Jan 22, 2024 | 6.3000 | 6.7200 | 6.3000 | 6.5000 | 6.5000 | 1,601,900 |
| Jan 19, 2024 | 6.2700 | 6.2800 | 6.0600 | 6.2800 | 6.2800 | 1,240,400 |
| Jan 18, 2024 | 6.2400 | 6.3050 | 6.0200 | 6.1500 | 6.1500 | 1,869,400 |
| Jan 17, 2024 | 6.2000 | 6.2000 | 5.9450 | 6.0700 | 6.0700 | 3,263,100 |
| Jan 16, 2024 | 6.5000 | 6.5350 | 6.2400 | 6.3300 | 6.3300 | 2,135,100 |
| Jan 12, 2024 | 6.6900 | 6.8700 | 6.5400 | 6.5500 | 6.5500 | 1,258,700 |
| Jan 11, 2024 | 7.1100 | 7.1500 | 6.4500 | 6.6500 | 6.6500 | 3,403,900 |
| Jan 10, 2024 | 7.1700 | 7.2100 | 6.8830 | 7.1100 | 7.1100 | 2,311,200 |
| Jan 9, 2024 | 7.0800 | 7.3150 | 7.0300 | 7.1600 | 7.1600 | 1,416,700 |
| Jan 8, 2024 | 7.0300 | 7.2700 | 6.9400 | 7.1900 | 7.1900 | 1,447,200 |
| Jan 5, 2024 | 7.0500 | 7.1400 | 6.8450 | 6.9300 | 6.9300 | 1,644,100 |
| Jan 4, 2024 | 7.0600 | 7.1400 | 6.9050 | 7.1000 | 7.1000 | 2,423,900 |
| Jan 3, 2024 | 7.4000 | 7.5050 | 7.1900 | 7.2200 | 7.2200 | 2,629,500 |
| Jan 2, 2024 | 7.9200 | 7.9200 | 7.5300 | 7.6300 | 7.6300 | 1,653,300 |
| Dec 29, 2023 | 8.3500 | 8.3900 | 8.0200 | 8.0700 | 8.0700 | 1,637,500 |
| Dec 28, 2023 | 8.3000 | 8.3700 | 8.1900 | 8.3000 | 8.3000 | 1,098,000 |
| Dec 27, 2023 | 8.4300 | 8.4300 | 8.2250 | 8.3400 | 8.3400 | 1,125,800 |
| Dec 26, 2023 | 8.2000 | 8.4350 | 8.1900 | 8.3600 | 8.3600 | 1,606,100 |
| Dec 22, 2023 | 8.1600 | 8.3300 | 8.0600 | 8.1500 | 8.1500 | 1,124,000 |
| Dec 21, 2023 | 8.0300 | 8.1430 | 7.9200 | 8.1000 | 8.1000 | 1,353,900 |
| Dec 20, 2023 | 8.0500 | 8.2900 | 7.8000 | 7.8200 | 7.8200 | 2,482,900 |
| Dec 19, 2023 | 8.2000 | 8.3250 | 8.0850 | 8.1900 | 8.1900 | 2,287,400 |
| Dec 18, 2023 | 8.1700 | 8.2200 | 8.0200 | 8.1300 | 8.1300 | 1,847,000 |
| Dec 15, 2023 | 8.4200 | 8.4400 | 8.0100 | 8.1600 | 8.1600 | 3,160,500 |
| Dec 14, 2023 | 8.0000 | 8.3000 | 7.9500 | 8.2900 | 8.2900 | 3,676,700 |
| Dec 13, 2023 | 7.5200 | 7.8500 | 7.3700 | 7.8500 | 7.8500 | 2,617,700 |
| Dec 12, 2023 | 7.5900 | 7.6000 | 7.4310 | 7.5300 | 7.5300 | 1,426,300 |
| Dec 11, 2023 | 7.5700 | 7.6900 | 7.5000 | 7.5500 | 7.5500 | 1,537,800 |
| Dec 8, 2023 | 7.5200 | 7.6950 | 7.4210 | 7.5400 | 7.5400 | 5,629,600 |
| Dec 7, 2023 | 7.3300 | 7.6350 | 7.2700 | 7.5800 | 7.5800 | 1,634,900 |
| Dec 6, 2023 | 7.2900 | 7.6000 | 7.2200 | 7.2900 | 7.2900 | 1,851,200 |
| Dec 5, 2023 | 7.2000 | 7.2400 | 7.0900 | 7.1300 | 7.1300 | 1,030,200 |
| Dec 4, 2023 | 7.0500 | 7.2800 | 7.0000 | 7.2600 | 7.2600 | 1,180,900 |
| Dec 1, 2023 | 6.9300 | 7.2100 | 6.7700 | 7.1600 | 7.1600 | 1,321,000 |
| Nov 30, 2023 | 7.1200 | 7.1240 | 6.8900 | 6.9400 | 6.9400 | 1,601,900 |
| Nov 29, 2023 | 7.2300 | 7.4190 | 7.0000 | 7.0600 | 7.0600 | 1,830,900 |
| Nov 28, 2023 | 6.9600 | 7.1150 | 6.8350 | 7.0900 | 7.0900 | 4,404,600 |
| Nov 27, 2023 | 7.2000 | 7.2650 | 6.9400 | 6.9700 | 6.9700 | 1,284,900 |
| Nov 24, 2023 | 7.0600 | 7.4200 | 7.0200 | 7.2200 | 7.2200 | 816,300 |
| Nov 22, 2023 | 6.9800 | 7.3400 | 6.9800 | 7.0800 | 7.0800 | 2,037,500 |
| Nov 21, 2023 | 6.9700 | 7.0650 | 6.8250 | 6.8600 | 6.8600 | 1,832,800 |
| Nov 20, 2023 | 7.0200 | 7.2500 | 7.0000 | 7.0900 | 7.0900 | 2,062,100 |
| Nov 17, 2023 | 6.7400 | 6.9500 | 6.6400 | 6.9300 | 6.9300 | 1,985,500 |
| Nov 16, 2023 | 6.5300 | 6.7650 | 6.4500 | 6.7400 | 6.7400 | 1,779,600 |
| Nov 15, 2023 | 6.5100 | 6.8500 | 6.3800 | 6.5900 | 6.5900 | 1,772,400 |
| Nov 14, 2023 | 6.2500 | 6.4200 | 6.2250 | 6.4100 | 6.4100 | 1,949,800 |
| Nov 13, 2023 | 6.2100 | 6.2300 | 5.8500 | 6.0100 | 6.0100 | 2,137,700 |
| Nov 10, 2023 | 6.3800 | 6.4800 | 5.9650 | 6.2600 | 6.2600 | 3,545,200 |
| Nov 9, 2023 | 6.0500 | 6.0900 | 5.6300 | 5.6900 | 5.6900 | 2,872,900 |
| Nov 8, 2023 | 6.0100 | 6.0500 | 5.7850 | 5.8300 | 5.8300 | 2,124,700 |
| Nov 7, 2023 | 6.0000 | 6.2000 | 5.8850 | 6.0300 | 6.0300 | 1,149,000 |
| Nov 6, 2023 | 6.2900 | 6.3800 | 5.8500 | 5.9800 | 5.9800 | 2,344,100 |
| Nov 3, 2023 | 5.9900 | 6.2400 | 5.9400 | 6.1700 | 6.1700 | 2,151,200 |
| Nov 2, 2023 | 5.7300 | 5.9300 | 5.6700 | 5.8200 | 5.8200 | 2,389,600 |
| Nov 1, 2023 | 5.2400 | 5.4800 | 5.1200 | 5.4600 | 5.4600 | 2,931,200 |
| Oct 31, 2023 | 4.7900 | 5.2550 | 4.7600 | 5.2400 | 5.2400 | 2,386,500 |
| Oct 30, 2023 | 5.1500 | 5.2100 | 4.8100 | 4.8300 | 4.8300 | 2,523,500 |
| Oct 27, 2023 | 5.2800 | 5.2800 | 5.0700 | 5.1500 | 5.1500 | 1,431,000 |
| Oct 26, 2023 | 5.2900 | 5.4200 | 5.1800 | 5.2000 | 5.2000 | 1,321,700 |
| Oct 25, 2023 | 5.4500 | 5.4700 | 5.2800 | 5.2900 | 5.2900 | 1,275,200 |
| Oct 24, 2023 | 5.4800 | 5.7550 | 5.4800 | 5.5900 | 5.5900 | 1,655,200 |
| Oct 23, 2023 | 5.5400 | 5.5500 | 5.3800 | 5.3800 | 5.3800 | 1,792,600 |
| Oct 20, 2023 | 5.7200 | 5.8150 | 5.5350 | 5.5900 | 5.5900 | 1,257,200 |
| Oct 19, 2023 | 5.8200 | 5.8900 | 5.7300 | 5.7400 | 5.7400 | 1,222,100 |
| Oct 18, 2023 | 5.8200 | 5.8350 | 5.6930 | 5.7800 | 5.7800 | 1,579,800 |
| Oct 17, 2023 | 5.8200 | 6.0300 | 5.6400 | 5.9100 | 5.9100 | 1,644,700 |
| Oct 16, 2023 | 5.9400 | 6.0100 | 5.8300 | 5.8900 | 5.8900 | 1,426,500 |
| Oct 13, 2023 | 6.2500 | 6.2600 | 5.8000 | 5.8900 | 5.8900 | 2,476,100 |
| Oct 12, 2023 | 6.3600 | 6.5000 | 6.1400 | 6.2500 | 6.2500 | 1,369,600 |
| Oct 11, 2023 | 6.4700 | 6.5500 | 6.2400 | 6.3000 | 6.3000 | 941,800 |
| Oct 10, 2023 | 6.0500 | 6.5600 | 6.0500 | 6.3600 | 6.3600 | 1,400,600 |
| Oct 9, 2023 | 6.2800 | 6.4200 | 6.0000 | 6.0500 | 6.0500 | 1,531,400 |
| Oct 6, 2023 | 6.2100 | 6.4550 | 6.1700 | 6.4300 | 6.4300 | 1,357,700 |
| Oct 5, 2023 | 6.7100 | 6.7350 | 6.2650 | 6.3200 | 6.3200 | 1,717,900 |
| Oct 4, 2023 | 6.7300 | 6.7700 | 6.5450 | 6.7300 | 6.7300 | 1,327,900 |
| Oct 3, 2023 | 6.8500 | 6.9300 | 6.6100 | 6.6800 | 6.6800 | 1,195,100 |
| Oct 2, 2023 | 6.9500 | 7.0950 | 6.8650 | 6.9500 | 6.9500 | 1,351,800 |
| Sep 29, 2023 | 7.0100 | 7.0700 | 6.8210 | 6.9500 | 6.9500 | 2,601,200 |
| Sep 28, 2023 | 6.8800 | 7.1250 | 6.7300 | 6.8200 | 6.8200 | 2,049,500 |
| Sep 27, 2023 | 6.8900 | 6.9900 | 6.7200 | 6.8700 | 6.8700 | 937,100 |
| Sep 26, 2023 | 6.9500 | 7.0600 | 6.7450 | 6.7900 | 6.7900 | 1,436,600 |
| Sep 25, 2023 | 6.8700 | 7.0700 | 6.8000 | 7.0200 | 7.0200 | 1,155,400 |
| Sep 22, 2023 | 6.9800 | 7.1700 | 6.8800 | 6.9600 | 6.9600 | 1,353,200 |
| Sep 21, 2023 | 7.0100 | 7.0800 | 6.8100 | 6.8200 | 6.8200 | 1,424,700 |
| Sep 20, 2023 | 7.5200 | 7.5900 | 7.2250 | 7.2400 | 7.2400 | 868,500 |
| Sep 19, 2023 | 7.7000 | 7.7000 | 7.4400 | 7.4800 | 7.4800 | 1,157,700 |
| Sep 18, 2023 | 7.5000 | 7.7800 | 7.4400 | 7.7000 | 7.7000 | 1,181,500 |
| Sep 15, 2023 | 7.7700 | 7.8150 | 7.5300 | 7.5900 | 7.5900 | 6,438,500 |
| Sep 14, 2023 | 7.8500 | 8.0450 | 7.7400 | 7.7700 | 7.7700 | 1,714,600 |
| Sep 13, 2023 | 8.0400 | 8.0700 | 7.7400 | 7.7500 | 7.7500 | 1,890,300 |
| Sep 12, 2023 | 8.1000 | 8.3600 | 8.0700 | 8.0800 | 8.0800 | 2,787,300 |
| Sep 11, 2023 | 8.4200 | 8.4590 | 7.9500 | 8.1100 | 8.1100 | 2,052,900 |
| Sep 8, 2023 | 8.2300 | 8.3350 | 8.1050 | 8.2600 | 8.2600 | 1,468,600 |
| Sep 7, 2023 | 8.3500 | 8.3700 | 8.0600 | 8.2500 | 8.2500 | 2,396,100 |
| Sep 6, 2023 | 8.5800 | 8.7800 | 8.4800 | 8.5500 | 8.5500 | 2,333,200 |
| Sep 5, 2023 | 8.5000 | 8.8550 | 8.5000 | 8.5800 | 8.5800 | 1,582,100 |
| Sep 1, 2023 | 8.9000 | 8.9490 | 8.7000 | 8.7600 | 8.7600 | 1,323,700 |
| Aug 31, 2023 | 8.4700 | 8.8900 | 8.4300 | 8.8300 | 8.8300 | 3,067,900 |
| Aug 30, 2023 | 8.1400 | 8.4750 | 8.0110 | 8.4400 | 8.4400 | 3,201,400 |
| Aug 29, 2023 | 8.2000 | 8.3900 | 8.0100 | 8.1800 | 8.1800 | 2,881,900 |
| Aug 28, 2023 | 8.5000 | 8.5900 | 8.0650 | 8.4200 | 8.4200 | 2,128,500 |
| Aug 25, 2023 | 8.3500 | 8.5700 | 8.1720 | 8.4900 | 8.4900 | 1,546,200 |
| Aug 24, 2023 | 8.8000 | 8.8600 | 8.0250 | 8.2900 | 8.2900 | 2,693,300 |
| Aug 23, 2023 | 8.4600 | 8.6920 | 8.2800 | 8.6100 | 8.6100 | 1,671,200 |
| Aug 22, 2023 | 8.6000 | 8.6450 | 8.0400 | 8.4800 | 8.4800 | 2,692,900 |
| Aug 21, 2023 | 7.9600 | 8.4700 | 7.8300 | 8.4100 | 8.4100 | 1,981,100 |
| Aug 18, 2023 | 7.6100 | 8.0500 | 7.5000 | 7.9200 | 7.9200 | 1,979,100 |
| Aug 17, 2023 | 8.1900 | 8.2100 | 7.3900 | 7.7750 | 7.7750 | 3,885,100 |
| Aug 16, 2023 | 9.0100 | 9.0200 | 8.2200 | 8.2500 | 8.2500 | 3,974,800 |
| Aug 15, 2023 | 9.8100 | 10.1000 | 8.4600 | 9.0100 | 9.0100 | 8,676,100 |
| Aug 14, 2023 | 8.2800 | 8.6800 | 8.1500 | 8.6100 | 8.6100 | 2,881,600 |
| Aug 11, 2023 | 8.7600 | 8.8000 | 8.2350 | 8.3000 | 8.3000 | 2,672,000 |
| Aug 10, 2023 | 8.9000 | 9.0750 | 8.7650 | 8.8600 | 8.8600 | 1,436,900 |
| Aug 9, 2023 | 9.1700 | 9.2200 | 8.7100 | 8.8400 | 8.8400 | 1,777,900 |
| Aug 8, 2023 | 9.1000 | 9.2000 | 8.8700 | 9.1800 | 9.1800 | 1,333,100 |
| Aug 7, 2023 | 9.7000 | 9.7000 | 9.0700 | 9.3400 | 9.3400 | 1,387,300 |
| Aug 4, 2023 | 9.7900 | 9.9200 | 9.5500 | 9.6900 | 9.6900 | 1,092,600 |
| Aug 3, 2023 | 9.8600 | 10.0200 | 9.6600 | 9.8800 | 9.8800 | 811,000 |
| Aug 2, 2023 | 10.5900 | 10.6000 | 9.7900 | 9.9500 | 9.9500 | 1,560,900 |
| Aug 1, 2023 | 10.4100 | 10.9000 | 10.4000 | 10.8300 | 10.8300 | 1,238,000 |
| Jul 31, 2023 | 10.1400 | 10.5900 | 10.1100 | 10.5800 | 10.5800 | 1,448,600 |
| Jul 28, 2023 | 9.9700 | 10.1900 | 9.7800 | 10.0700 | 10.0700 | 1,116,400 |
| Jul 27, 2023 | 9.8800 | 9.9450 | 9.6010 | 9.7100 | 9.7100 | 1,170,300 |
| Jul 26, 2023 | 9.9100 | 9.9850 | 9.5600 | 9.6200 | 9.6200 | 1,418,500 |
| Jul 25, 2023 | 9.6000 | 10.1650 | 9.5300 | 10.0100 | 10.0100 | 1,637,500 |
| Jul 24, 2023 | 9.5700 | 9.6300 | 9.2500 | 9.5300 | 9.5300 | 1,242,100 |
| Jul 21, 2023 | 9.6700 | 9.7400 | 9.2550 | 9.5900 | 9.5900 | 1,641,500 |
| Jul 20, 2023 | 10.1200 | 10.1200 | 9.4300 | 9.5600 | 9.5600 | 2,455,000 |
| Jul 19, 2023 | 10.6500 | 10.7350 | 10.1550 | 10.3000 | 10.3000 | 1,339,600 |
| Jul 18, 2023 | 10.4300 | 10.7500 | 10.3800 | 10.6400 | 10.6400 | 1,298,800 |
| Jul 17, 2023 | 10.1600 | 10.4800 | 9.7600 | 10.3900 | 10.3900 | 1,339,200 |
| Jul 14, 2023 | 10.7300 | 10.7800 | 9.8900 | 9.9700 | 9.9700 | 1,460,000 |
| Jul 13, 2023 | 10.4300 | 10.7900 | 10.3400 | 10.6900 | 10.6900 | 1,167,500 |
| Jul 12, 2023 | 10.6000 | 10.8790 | 10.2310 | 10.3400 | 10.3400 | 1,474,400 |
| Jul 11, 2023 | 10.3000 | 10.4000 | 10.0400 | 10.3100 | 10.3100 | 1,140,500 |
| Jul 10, 2023 | 10.2500 | 10.3600 | 9.9100 | 10.2600 | 10.2600 | 1,416,400 |
| Jul 7, 2023 | 10.0800 | 10.6600 | 9.9600 | 10.2000 | 10.2000 | 1,329,600 |
| Jul 6, 2023 | 10.4300 | 10.4550 | 9.8800 | 10.0100 | 10.0100 | 2,097,800 |
| Jul 5, 2023 | 10.3800 | 11.1650 | 10.2820 | 10.5500 | 10.5500 | 2,133,900 |
| Jul 3, 2023 | 10.5400 | 10.8000 | 10.1800 | 10.4000 | 10.4000 | 1,153,200 |
| Jun 30, 2023 | 10.0500 | 10.6200 | 10.0000 | 10.5400 | 10.5400 | 2,543,300 |
| Jun 29, 2023 | 9.9100 | 10.3700 | 9.8450 | 9.9800 | 9.9800 | 2,399,700 |
| Jun 28, 2023 | 9.1100 | 9.8350 | 9.0800 | 9.8300 | 9.8300 | 1,550,000 |
| Jun 27, 2023 | 9.0300 | 9.3700 | 8.8450 | 9.3200 | 9.3200 | 1,515,900 |
| Jun 26, 2023 | 8.7200 | 9.1300 | 8.6900 | 8.9400 | 8.9400 | 1,851,600 |
| Jun 23, 2023 | 8.6500 | 8.8800 | 8.5300 | 8.7700 | 8.7700 | 16,668,000 |
| Jun 22, 2023 | 8.7700 | 9.0500 | 8.7100 | 8.8600 | 8.8600 | 1,444,800 |
Related Tickers
SKYT SkyWater Technology, Inc.
7.48
+0.81%
WOLF Wolfspeed, Inc.
23.59
-0.72%
ON ON Semiconductor Corporation
68.52
+1.32%
AOSL Alpha and Omega Semiconductor Limited
32.49
-0.15%
QUIK QuickLogic Corporation
10.32
+1.57%
LSCC Lattice Semiconductor Corporation
58.56
-2.01%
SITM SiTime Corporation
118.60
-0.92%
SMTC Semtech Corporation
30.14
+2.24%
ALGM Allegro MicroSystems, Inc.
27.67
-0.75%
STM STMicroelectronics N.V.
40.79
+0.27%