At close: September 27 at 4:00 PM EDT
After hours: September 27 at 6:54 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 |
|---|---|---|---|---|---|---|
| Sep 27, 2024 | 9.14 | 9.19 | 8.91 | 9.04 | 9.04 | 167,000 |
| Sep 26, 2024 | 8.94 | 9.20 | 8.61 | 9.05 | 9.05 | 151,500 |
| Sep 25, 2024 | 8.92 | 9.00 | 8.58 | 8.62 | 8.62 | 160,000 |
| Sep 24, 2024 | 8.90 | 9.00 | 8.60 | 8.97 | 8.97 | 201,500 |
| Sep 23, 2024 | 9.22 | 9.30 | 8.87 | 8.87 | 8.87 | 153,000 |
| Sep 20, 2024 | 9.28 | 9.38 | 9.16 | 9.17 | 9.17 | 398,700 |
| Sep 19, 2024 | 9.49 | 9.50 | 9.22 | 9.33 | 9.33 | 189,700 |
| Sep 18, 2024 | 9.23 | 9.57 | 8.98 | 9.01 | 9.01 | 190,100 |
| Sep 17, 2024 | 9.25 | 9.30 | 9.04 | 9.19 | 9.19 | 232,600 |
| Sep 16, 2024 | 9.35 | 9.36 | 9.08 | 9.23 | 9.23 | 204,900 |
| Sep 13, 2024 | 9.17 | 9.44 | 9.15 | 9.33 | 9.33 | 240,800 |
| Sep 12, 2024 | 9.41 | 9.41 | 9.01 | 9.03 | 9.03 | 303,100 |
| Sep 11, 2024 | 9.29 | 9.56 | 9.12 | 9.47 | 9.47 | 500,100 |
| Sep 10, 2024 | 8.70 | 9.31 | 8.64 | 9.19 | 9.19 | 881,300 |
| Sep 9, 2024 | 8.15 | 8.72 | 8.13 | 8.69 | 8.69 | 421,000 |
| Sep 6, 2024 | 8.20 | 8.21 | 7.93 | 8.08 | 8.08 | 185,400 |
| Sep 5, 2024 | 8.17 | 8.30 | 8.05 | 8.23 | 8.23 | 237,500 |
| Sep 4, 2024 | 8.15 | 8.33 | 8.04 | 8.24 | 8.24 | 195,900 |
| Sep 3, 2024 | 8.83 | 8.87 | 8.11 | 8.27 | 8.27 | 294,900 |
| Aug 30, 2024 | 9.27 | 9.27 | 8.95 | 8.97 | 8.97 | 204,000 |
| Aug 29, 2024 | 9.04 | 9.25 | 8.90 | 9.15 | 9.15 | 258,100 |
| Aug 28, 2024 | 9.20 | 9.21 | 8.62 | 8.90 | 8.90 | 281,500 |
| Aug 27, 2024 | 9.20 | 9.32 | 9.03 | 9.28 | 9.28 | 232,200 |
| Aug 26, 2024 | 9.77 | 9.79 | 9.26 | 9.35 | 9.35 | 219,100 |
| Aug 23, 2024 | 9.77 | 10.02 | 9.63 | 9.75 | 9.75 | 295,500 |
| Aug 22, 2024 | 10.18 | 10.20 | 9.56 | 9.61 | 9.61 | 287,500 |
| Aug 21, 2024 | 10.23 | 10.23 | 9.99 | 10.17 | 10.17 | 256,700 |
| Aug 20, 2024 | 10.20 | 10.35 | 9.92 | 10.14 | 10.14 | 273,600 |
| Aug 19, 2024 | 10.05 | 10.20 | 9.71 | 10.20 | 10.20 | 396,900 |
| Aug 16, 2024 | 9.61 | 10.50 | 9.37 | 10.09 | 10.09 | 985,100 |
| Aug 15, 2024 | 9.40 | 9.84 | 9.31 | 9.63 | 9.63 | 467,700 |
| Aug 14, 2024 | 9.45 | 9.56 | 8.91 | 9.22 | 9.22 | 491,600 |
| Aug 13, 2024 | 8.43 | 9.56 | 8.43 | 9.45 | 9.45 | 780,300 |
| Aug 12, 2024 | 8.29 | 8.62 | 8.22 | 8.43 | 8.43 | 462,500 |
| Aug 9, 2024 | 8.40 | 8.63 | 8.18 | 8.29 | 8.29 | 879,100 |
| Aug 8, 2024 | 7.35 | 8.46 | 6.94 | 8.44 | 8.44 | 2,311,600 |
| Aug 7, 2024 | 6.14 | 6.29 | 5.71 | 5.72 | 5.72 | 398,800 |
| Aug 6, 2024 | 6.14 | 6.14 | 5.85 | 5.97 | 5.97 | 279,000 |
| Aug 5, 2024 | 5.99 | 6.13 | 5.63 | 6.02 | 6.02 | 432,900 |
| Aug 2, 2024 | 6.65 | 6.66 | 6.23 | 6.35 | 6.35 | 432,200 |
| Aug 1, 2024 | 7.31 | 7.38 | 6.77 | 6.85 | 6.85 | 352,300 |
| Jul 31, 2024 | 7.29 | 7.59 | 7.20 | 7.40 | 7.40 | 210,800 |
| Jul 30, 2024 | 7.44 | 7.54 | 7.05 | 7.17 | 7.17 | 210,600 |
| Jul 29, 2024 | 7.54 | 7.69 | 7.40 | 7.44 | 7.44 | 121,300 |
| Jul 26, 2024 | 7.38 | 7.60 | 7.33 | 7.54 | 7.54 | 190,000 |
| Jul 25, 2024 | 7.26 | 7.62 | 7.16 | 7.35 | 7.35 | 327,100 |
| Jul 24, 2024 | 7.72 | 7.80 | 7.21 | 7.22 | 7.22 | 213,500 |
| Jul 23, 2024 | 7.44 | 7.91 | 7.44 | 7.84 | 7.84 | 294,600 |
| Jul 22, 2024 | 7.37 | 7.58 | 7.23 | 7.50 | 7.50 | 300,700 |
| Jul 19, 2024 | 7.64 | 7.64 | 7.23 | 7.26 | 7.26 | 223,000 |
| Jul 18, 2024 | 7.91 | 8.09 | 7.50 | 7.64 | 7.64 | 199,900 |
| Jul 17, 2024 | 8.13 | 8.28 | 7.84 | 7.91 | 7.91 | 276,900 |
| Jul 16, 2024 | 7.95 | 8.28 | 7.86 | 8.25 | 8.25 | 362,000 |
| Jul 15, 2024 | 7.71 | 7.90 | 7.58 | 7.90 | 7.90 | 368,300 |
| Jul 12, 2024 | 7.11 | 7.66 | 7.11 | 7.57 | 7.57 | 335,100 |
| Jul 11, 2024 | 7.31 | 7.35 | 6.96 | 7.06 | 7.06 | 403,700 |
| Jul 10, 2024 | 7.53 | 7.54 | 7.07 | 7.13 | 7.13 | 391,200 |
| Jul 9, 2024 | 7.66 | 7.74 | 7.45 | 7.46 | 7.46 | 161,700 |
| Jul 8, 2024 | 7.74 | 7.94 | 7.64 | 7.66 | 7.66 | 217,300 |
| Jul 5, 2024 | 7.39 | 7.68 | 7.25 | 7.65 | 7.65 | 371,800 |
| Jul 3, 2024 | 7.67 | 7.75 | 7.35 | 7.37 | 7.37 | 246,700 |
| Jul 2, 2024 | 7.57 | 7.72 | 7.56 | 7.67 | 7.67 | 153,100 |
| Jul 1, 2024 | 7.63 | 7.73 | 7.46 | 7.57 | 7.57 | 235,700 |
| Jun 28, 2024 | 7.55 | 7.83 | 7.47 | 7.65 | 7.65 | 1,419,500 |
| Jun 27, 2024 | 7.58 | 7.73 | 7.41 | 7.54 | 7.54 | 187,600 |
| Jun 26, 2024 | 7.41 | 7.65 | 7.40 | 7.61 | 7.61 | 250,500 |
| Jun 25, 2024 | 7.20 | 7.47 | 7.10 | 7.46 | 7.46 | 272,700 |
| Jun 24, 2024 | 7.50 | 7.62 | 7.21 | 7.24 | 7.24 | 289,000 |
| Jun 21, 2024 | 7.39 | 7.53 | 7.30 | 7.48 | 7.48 | 288,900 |
| Jun 20, 2024 | 7.62 | 7.66 | 7.41 | 7.42 | 7.42 | 331,300 |
| Jun 18, 2024 | 8.00 | 8.09 | 7.73 | 7.78 | 7.78 | 501,800 |
| Jun 17, 2024 | 8.11 | 8.11 | 7.88 | 8.01 | 8.01 | 197,700 |
| Jun 14, 2024 | 8.04 | 8.15 | 7.86 | 8.10 | 8.10 | 297,200 |
| Jun 13, 2024 | 8.45 | 8.56 | 8.00 | 8.18 | 8.18 | 347,600 |
| Jun 12, 2024 | 8.64 | 8.72 | 8.31 | 8.51 | 8.51 | 365,400 |
| Jun 11, 2024 | 7.71 | 8.39 | 7.70 | 8.38 | 8.38 | 413,000 |
| Jun 10, 2024 | 7.42 | 7.86 | 7.42 | 7.77 | 7.77 | 336,600 |
| Jun 7, 2024 | 7.75 | 7.92 | 7.51 | 7.62 | 7.62 | 234,100 |
| Jun 6, 2024 | 7.65 | 7.89 | 7.51 | 7.86 | 7.86 | 232,700 |
| Jun 5, 2024 | 7.45 | 7.69 | 7.26 | 7.67 | 7.67 | 338,600 |
| Jun 4, 2024 | 7.47 | 7.47 | 7.16 | 7.39 | 7.39 | 360,000 |
| Jun 3, 2024 | 7.73 | 7.83 | 7.47 | 7.52 | 7.52 | 386,200 |
| May 31, 2024 | 7.65 | 7.84 | 7.52 | 7.56 | 7.56 | 383,100 |
| May 30, 2024 | 7.70 | 7.90 | 7.58 | 7.62 | 7.62 | 300,000 |
| May 29, 2024 | 7.96 | 8.04 | 7.67 | 7.68 | 7.68 | 468,700 |
| May 28, 2024 | 8.35 | 8.60 | 8.02 | 8.08 | 8.08 | 459,900 |
| May 24, 2024 | 8.04 | 8.32 | 7.96 | 8.23 | 8.23 | 310,400 |
| May 23, 2024 | 8.17 | 8.20 | 7.86 | 8.00 | 8.00 | 430,100 |
| May 22, 2024 | 8.07 | 8.20 | 7.95 | 8.14 | 8.14 | 345,900 |
| May 21, 2024 | 8.15 | 8.19 | 7.93 | 8.07 | 8.07 | 553,900 |
| May 20, 2024 | 8.67 | 8.83 | 8.30 | 8.38 | 8.38 | 590,000 |
| May 17, 2024 | 8.10 | 8.76 | 8.00 | 8.67 | 8.67 | 765,200 |
| May 16, 2024 | 8.27 | 8.27 | 8.02 | 8.11 | 8.11 | 308,800 |
| May 15, 2024 | 8.35 | 8.42 | 7.94 | 8.25 | 8.25 | 739,600 |
| May 14, 2024 | 7.83 | 8.49 | 7.82 | 8.18 | 8.18 | 1,286,800 |
| May 13, 2024 | 7.84 | 7.86 | 7.27 | 7.76 | 7.76 | 1,247,200 |
| May 10, 2024 | 7.00 | 7.82 | 7.00 | 7.64 | 7.64 | 1,321,800 |
| May 9, 2024 | 8.60 | 8.68 | 6.44 | 6.65 | 6.65 | 2,633,600 |
| May 8, 2024 | 10.25 | 10.37 | 9.82 | 9.87 | 9.87 | 388,400 |
| May 7, 2024 | 10.37 | 10.76 | 10.31 | 10.48 | 10.48 | 238,600 |
| May 6, 2024 | 10.34 | 10.57 | 10.31 | 10.38 | 10.38 | 244,500 |
| May 3, 2024 | 10.48 | 10.54 | 9.90 | 10.23 | 10.23 | 396,400 |
| May 2, 2024 | 10.32 | 10.50 | 10.18 | 10.36 | 10.36 | 281,700 |
| May 1, 2024 | 10.13 | 10.60 | 10.03 | 10.09 | 10.09 | 226,800 |
| Apr 30, 2024 | 10.13 | 10.93 | 10.01 | 10.26 | 10.26 | 369,000 |
| Apr 29, 2024 | 9.90 | 10.26 | 9.84 | 10.26 | 10.26 | 234,600 |
| Apr 26, 2024 | 9.30 | 9.83 | 9.30 | 9.74 | 9.74 | 205,300 |
| Apr 25, 2024 | 8.84 | 9.35 | 8.84 | 9.25 | 9.25 | 244,300 |
| Apr 24, 2024 | 9.05 | 9.21 | 8.86 | 9.07 | 9.07 | 257,400 |
| Apr 23, 2024 | 8.64 | 9.31 | 8.64 | 9.09 | 9.09 | 240,300 |
| Apr 22, 2024 | 8.39 | 8.66 | 8.28 | 8.63 | 8.63 | 242,800 |
| Apr 19, 2024 | 8.50 | 8.75 | 8.25 | 8.39 | 8.39 | 283,400 |
| Apr 18, 2024 | 8.70 | 8.88 | 8.54 | 8.63 | 8.63 | 269,100 |
| Apr 17, 2024 | 9.21 | 9.35 | 8.75 | 8.76 | 8.76 | 267,000 |
| Apr 16, 2024 | 9.20 | 9.32 | 9.05 | 9.14 | 9.14 | 256,000 |
| Apr 15, 2024 | 9.75 | 9.80 | 9.30 | 9.34 | 9.34 | 278,300 |
| Apr 12, 2024 | 9.82 | 9.82 | 9.61 | 9.75 | 9.75 | 195,100 |
| Apr 11, 2024 | 10.03 | 10.13 | 9.65 | 9.93 | 9.93 | 264,800 |
| Apr 10, 2024 | 10.08 | 10.31 | 9.86 | 9.94 | 9.94 | 353,000 |
| Apr 9, 2024 | 10.45 | 10.70 | 10.44 | 10.62 | 10.62 | 262,100 |
| Apr 8, 2024 | 10.28 | 10.54 | 10.17 | 10.34 | 10.34 | 241,200 |
| Apr 5, 2024 | 10.00 | 10.27 | 9.85 | 10.25 | 10.25 | 211,600 |
| Apr 4, 2024 | 10.11 | 10.55 | 9.95 | 10.04 | 10.04 | 389,800 |
| Apr 3, 2024 | 9.71 | 10.05 | 9.53 | 9.90 | 9.90 | 315,900 |
| Apr 2, 2024 | 9.80 | 9.87 | 9.56 | 9.67 | 9.67 | 498,200 |
| Apr 1, 2024 | 10.23 | 10.53 | 10.07 | 10.14 | 10.14 | 249,100 |
| Mar 28, 2024 | 10.50 | 10.55 | 10.12 | 10.17 | 10.17 | 320,400 |
| Mar 27, 2024 | 10.16 | 10.54 | 10.05 | 10.45 | 10.45 | 267,700 |
| Mar 26, 2024 | 9.98 | 10.49 | 9.93 | 10.17 | 10.17 | 294,100 |
| Mar 25, 2024 | 9.90 | 10.19 | 9.82 | 9.85 | 9.85 | 218,100 |
| Mar 22, 2024 | 10.07 | 10.54 | 9.81 | 9.82 | 9.82 | 296,300 |
| Mar 21, 2024 | 10.29 | 10.86 | 10.17 | 10.20 | 10.20 | 449,000 |
| Mar 20, 2024 | 9.82 | 10.04 | 9.39 | 9.92 | 9.92 | 415,900 |
| Mar 19, 2024 | 10.18 | 10.22 | 9.66 | 9.84 | 9.84 | 355,600 |
| Mar 18, 2024 | 10.00 | 10.48 | 9.80 | 10.28 | 10.28 | 450,800 |
| Mar 15, 2024 | 10.00 | 10.11 | 9.77 | 9.94 | 9.94 | 546,400 |
| Mar 14, 2024 | 10.60 | 10.75 | 10.01 | 10.14 | 10.14 | 597,300 |
| Mar 13, 2024 | 11.48 | 11.63 | 10.69 | 10.77 | 10.77 | 415,400 |
| Mar 12, 2024 | 11.19 | 11.51 | 10.88 | 11.30 | 11.30 | 461,600 |
| Mar 11, 2024 | 11.87 | 11.90 | 10.97 | 11.08 | 11.08 | 764,400 |
| Mar 8, 2024 | 12.20 | 12.97 | 11.91 | 12.03 | 12.03 | 887,600 |
| Mar 7, 2024 | 11.62 | 12.58 | 11.45 | 12.19 | 12.19 | 1,671,800 |
| Mar 6, 2024 | 11.64 | 11.79 | 11.38 | 11.55 | 11.55 | 409,100 |
| Mar 5, 2024 | 11.52 | 11.53 | 11.00 | 11.50 | 11.50 | 502,400 |
| Mar 4, 2024 | 11.68 | 12.24 | 11.57 | 11.80 | 11.80 | 852,600 |
| Mar 1, 2024 | 11.63 | 11.88 | 11.19 | 11.54 | 11.54 | 829,800 |
| Feb 29, 2024 | 12.30 | 12.40 | 11.44 | 11.56 | 11.56 | 724,800 |
| Feb 28, 2024 | 10.95 | 12.25 | 10.82 | 11.97 | 11.97 | 1,246,100 |
| Feb 27, 2024 | 11.86 | 12.40 | 10.61 | 10.82 | 10.82 | 1,591,500 |
| Feb 26, 2024 | 9.90 | 11.36 | 9.90 | 11.06 | 11.06 | 2,008,300 |
| Feb 23, 2024 | 9.85 | 9.90 | 9.02 | 9.51 | 9.51 | 397,000 |
| Feb 22, 2024 | 10.25 | 10.45 | 9.80 | 9.82 | 9.82 | 356,000 |
| Feb 21, 2024 | 9.50 | 9.95 | 9.37 | 9.85 | 9.85 | 431,800 |
| Feb 20, 2024 | 9.69 | 9.90 | 9.41 | 9.50 | 9.50 | 296,400 |
| Feb 16, 2024 | 10.01 | 10.08 | 9.63 | 9.93 | 9.93 | 230,300 |
| Feb 15, 2024 | 10.27 | 10.39 | 9.91 | 10.14 | 10.14 | 262,100 |
| Feb 14, 2024 | 9.80 | 10.35 | 9.54 | 10.24 | 10.24 | 239,600 |
| Feb 13, 2024 | 10.18 | 10.19 | 9.35 | 9.40 | 9.40 | 370,600 |
| Feb 12, 2024 | 10.34 | 10.95 | 10.34 | 10.50 | 10.50 | 446,600 |
| Feb 9, 2024 | 9.42 | 10.32 | 9.40 | 10.28 | 10.28 | 507,700 |
| Feb 8, 2024 | 8.90 | 9.47 | 8.86 | 9.29 | 9.29 | 337,400 |
| Feb 7, 2024 | 9.00 | 9.00 | 8.75 | 8.89 | 8.89 | 164,200 |
| Feb 6, 2024 | 9.00 | 9.07 | 8.83 | 8.99 | 8.99 | 142,400 |
| Feb 5, 2024 | 9.19 | 9.19 | 8.72 | 9.00 | 9.00 | 268,200 |
| Feb 2, 2024 | 8.81 | 9.24 | 8.69 | 9.19 | 9.19 | 233,900 |
| Feb 1, 2024 | 8.72 | 8.94 | 8.52 | 8.89 | 8.89 | 209,800 |
| Jan 31, 2024 | 8.92 | 9.13 | 8.64 | 8.64 | 8.64 | 283,900 |
| Jan 30, 2024 | 9.31 | 9.35 | 8.99 | 9.02 | 9.02 | 198,500 |
| Jan 29, 2024 | 8.61 | 9.33 | 8.60 | 9.31 | 9.31 | 341,900 |
| Jan 26, 2024 | 9.15 | 9.20 | 8.40 | 8.43 | 8.43 | 490,100 |
| Jan 25, 2024 | 10.02 | 10.03 | 9.15 | 9.18 | 9.18 | 396,500 |
| Jan 24, 2024 | 9.95 | 10.07 | 9.62 | 9.80 | 9.80 | 593,500 |
| Jan 23, 2024 | 9.50 | 9.76 | 9.33 | 9.69 | 9.69 | 309,500 |
| Jan 22, 2024 | 9.00 | 9.48 | 8.97 | 9.36 | 9.36 | 351,500 |
| Jan 19, 2024 | 8.84 | 8.86 | 8.42 | 8.82 | 8.82 | 173,400 |
| Jan 18, 2024 | 8.76 | 8.80 | 8.53 | 8.68 | 8.68 | 181,600 |
| Jan 17, 2024 | 8.50 | 8.55 | 8.28 | 8.51 | 8.51 | 178,600 |
| Jan 16, 2024 | 8.65 | 8.69 | 8.47 | 8.65 | 8.65 | 196,300 |
| Jan 12, 2024 | 9.00 | 9.20 | 8.58 | 8.66 | 8.66 | 166,600 |
| Jan 11, 2024 | 8.86 | 8.89 | 8.33 | 8.85 | 8.85 | 303,600 |
| Jan 10, 2024 | 9.09 | 9.16 | 8.82 | 8.87 | 8.87 | 198,000 |
| Jan 9, 2024 | 8.89 | 9.13 | 8.79 | 8.91 | 8.91 | 129,400 |
| Jan 8, 2024 | 8.65 | 9.32 | 8.65 | 9.06 | 9.06 | 278,900 |
| Jan 5, 2024 | 8.43 | 8.69 | 8.36 | 8.55 | 8.55 | 227,400 |
| Jan 4, 2024 | 8.68 | 8.72 | 8.44 | 8.49 | 8.49 | 237,400 |
| Jan 3, 2024 | 8.64 | 8.85 | 8.42 | 8.69 | 8.69 | 313,200 |
| Jan 2, 2024 | 9.50 | 9.50 | 8.89 | 8.95 | 8.95 | 350,900 |
| Dec 29, 2023 | 9.83 | 9.96 | 9.50 | 9.62 | 9.62 | 269,000 |
| Dec 28, 2023 | 9.70 | 10.04 | 9.58 | 9.77 | 9.77 | 275,600 |
| Dec 27, 2023 | 10.00 | 10.00 | 9.59 | 9.70 | 9.70 | 286,100 |
| Dec 26, 2023 | 9.50 | 10.00 | 9.50 | 9.84 | 9.84 | 394,300 |
| Dec 22, 2023 | 9.00 | 9.47 | 8.92 | 9.44 | 9.44 | 803,000 |
| Dec 21, 2023 | 8.01 | 8.89 | 7.92 | 8.88 | 8.88 | 706,700 |
| Dec 20, 2023 | 8.17 | 8.30 | 7.72 | 7.75 | 7.75 | 231,900 |
| Dec 19, 2023 | 8.00 | 8.25 | 7.97 | 8.20 | 8.20 | 224,400 |
| Dec 18, 2023 | 8.13 | 8.26 | 7.85 | 7.96 | 7.96 | 243,200 |
| Dec 15, 2023 | 8.24 | 8.28 | 7.97 | 8.13 | 8.13 | 428,500 |
| Dec 14, 2023 | 8.29 | 8.57 | 7.93 | 8.09 | 8.09 | 425,900 |
| Dec 13, 2023 | 8.10 | 8.15 | 7.63 | 8.15 | 8.15 | 285,300 |
| Dec 12, 2023 | 8.05 | 8.14 | 7.98 | 8.10 | 8.10 | 177,900 |
| Dec 11, 2023 | 8.11 | 8.31 | 7.99 | 8.07 | 8.07 | 210,200 |
| Dec 8, 2023 | 8.08 | 8.30 | 7.91 | 8.07 | 8.07 | 781,800 |
| Dec 7, 2023 | 7.82 | 8.14 | 7.77 | 8.03 | 8.03 | 260,900 |
| Dec 6, 2023 | 7.68 | 8.09 | 7.60 | 7.74 | 7.74 | 438,100 |
| Dec 5, 2023 | 7.50 | 7.57 | 7.37 | 7.49 | 7.49 | 264,800 |
| Dec 4, 2023 | 7.34 | 7.59 | 7.28 | 7.50 | 7.50 | 255,500 |
| Dec 1, 2023 | 7.03 | 7.40 | 6.70 | 7.34 | 7.34 | 361,100 |
| Nov 30, 2023 | 7.40 | 7.40 | 6.98 | 7.05 | 7.05 | 167,400 |
| Nov 29, 2023 | 6.98 | 7.39 | 6.90 | 7.23 | 7.23 | 334,000 |
| Nov 28, 2023 | 6.85 | 6.98 | 6.66 | 6.86 | 6.86 | 132,700 |
| Nov 27, 2023 | 6.83 | 6.95 | 6.76 | 6.85 | 6.85 | 127,500 |
| Nov 24, 2023 | 6.68 | 6.89 | 6.66 | 6.89 | 6.89 | 52,000 |
| Nov 22, 2023 | 6.80 | 6.97 | 6.57 | 6.61 | 6.61 | 157,400 |
| Nov 21, 2023 | 6.81 | 6.85 | 6.52 | 6.84 | 6.84 | 302,500 |
| Nov 20, 2023 | 6.87 | 7.11 | 6.80 | 6.96 | 6.96 | 328,800 |
| Nov 17, 2023 | 6.31 | 6.86 | 6.27 | 6.77 | 6.77 | 235,100 |
| Nov 16, 2023 | 6.67 | 6.75 | 6.22 | 6.27 | 6.27 | 224,600 |
| Nov 15, 2023 | 6.30 | 6.77 | 6.27 | 6.75 | 6.75 | 357,300 |
| Nov 14, 2023 | 5.91 | 6.25 | 5.90 | 6.25 | 6.25 | 241,200 |
| Nov 13, 2023 | 5.73 | 5.92 | 5.40 | 5.61 | 5.61 | 407,500 |
| Nov 10, 2023 | 5.55 | 5.99 | 5.28 | 5.83 | 5.83 | 369,100 |
| Nov 9, 2023 | 5.83 | 6.22 | 5.44 | 5.49 | 5.49 | 403,300 |
| Nov 8, 2023 | 5.47 | 5.47 | 5.23 | 5.36 | 5.36 | 146,700 |
| Nov 7, 2023 | 5.33 | 5.56 | 5.29 | 5.38 | 5.38 | 153,900 |
| Nov 6, 2023 | 5.66 | 5.68 | 5.29 | 5.37 | 5.37 | 156,800 |
| Nov 3, 2023 | 5.39 | 5.69 | 5.39 | 5.59 | 5.59 | 238,100 |
| Nov 2, 2023 | 5.11 | 5.33 | 5.11 | 5.26 | 5.26 | 164,000 |
| Nov 1, 2023 | 4.91 | 4.99 | 4.73 | 4.94 | 4.94 | 211,700 |
| Oct 31, 2023 | 5.01 | 5.05 | 4.81 | 4.93 | 4.93 | 166,900 |
| Oct 30, 2023 | 5.06 | 5.15 | 4.84 | 4.90 | 4.90 | 188,000 |
| Oct 27, 2023 | 5.09 | 5.15 | 4.95 | 4.98 | 4.98 | 153,200 |
| Oct 26, 2023 | 5.12 | 5.18 | 5.00 | 5.06 | 5.06 | 164,300 |
| Oct 25, 2023 | 5.40 | 5.42 | 5.06 | 5.09 | 5.09 | 270,700 |
| Oct 24, 2023 | 5.35 | 5.59 | 5.35 | 5.51 | 5.51 | 126,000 |
| Oct 23, 2023 | 5.52 | 5.52 | 5.33 | 5.35 | 5.35 | 244,800 |
| Oct 20, 2023 | 5.74 | 5.82 | 5.55 | 5.57 | 5.57 | 179,300 |
| Oct 19, 2023 | 5.99 | 6.05 | 5.72 | 5.76 | 5.76 | 171,100 |
| Oct 18, 2023 | 6.12 | 6.31 | 5.85 | 6.03 | 6.03 | 394,600 |
| Oct 17, 2023 | 5.85 | 6.20 | 5.84 | 6.13 | 6.13 | 206,500 |
| Oct 16, 2023 | 5.66 | 6.06 | 5.66 | 6.01 | 6.01 | 134,400 |
| Oct 13, 2023 | 5.60 | 5.64 | 5.50 | 5.59 | 5.59 | 194,500 |
| Oct 12, 2023 | 5.69 | 5.73 | 5.50 | 5.58 | 5.58 | 149,100 |
| Oct 11, 2023 | 5.91 | 6.14 | 5.63 | 5.67 | 5.67 | 172,400 |
| Oct 10, 2023 | 5.78 | 5.97 | 5.73 | 5.88 | 5.88 | 196,100 |
| Oct 9, 2023 | 5.74 | 5.81 | 5.55 | 5.79 | 5.79 | 165,400 |
| Oct 6, 2023 | 5.77 | 6.01 | 5.75 | 5.84 | 5.84 | 184,500 |
| Oct 5, 2023 | 5.95 | 5.98 | 5.80 | 5.87 | 5.87 | 95,400 |
| Oct 4, 2023 | 5.62 | 5.99 | 5.62 | 5.97 | 5.97 | 168,000 |
| Oct 3, 2023 | 5.86 | 5.93 | 5.57 | 5.62 | 5.62 | 253,900 |
| Oct 2, 2023 | 6.04 | 6.17 | 5.83 | 5.97 | 5.97 | 360,000 |
| Sep 29, 2023 | 5.98 | 6.16 | 5.87 | 6.02 | 6.02 | 221,500 |
| Sep 28, 2023 | 5.57 | 5.88 | 5.56 | 5.85 | 5.85 | 229,900 |
Related Tickers
NVTS Navitas Semiconductor Corporation
2.5800
+5.74%
PRSO Peraso Inc.
1.3700
-0.72%
QUIK QuickLogic Corporation
7.76
-1.40%
PTK.V POET Technologies Inc.
5.92
-2.79%
POET POET Technologies Inc.
4.3900
-2.66%
SGH SMART Global Holdings, Inc.
21.30
+0.71%
ALGM Allegro MicroSystems, Inc.
24.31
+1.42%
SITM SiTime Corporation
176.03
+0.29%
WOLF Wolfspeed, Inc.
10.18
+10.53%
GFS GLOBALFOUNDRIES Inc.
40.95
+0.47%