At close: December 12 at 4:00:02 PM EST
Pre-Market: 8:46:52 AM 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 12, 2024 | 4.3600 | 4.4700 | 4.2800 | 4.3100 | 4.3100 | 19,236,200 |
| Dec 11, 2024 | 4.4200 | 4.4600 | 4.3300 | 4.3500 | 4.3500 | 14,759,700 |
| Dec 10, 2024 | 4.5300 | 4.5600 | 4.3500 | 4.4500 | 4.4500 | 19,291,500 |
| Dec 9, 2024 | 4.6900 | 4.7600 | 4.4900 | 4.5100 | 4.5100 | 16,633,400 |
| Dec 6, 2024 | 4.8300 | 4.8800 | 4.6100 | 4.7300 | 4.7300 | 37,389,500 |
| Dec 5, 2024 | 4.8900 | 5.5600 | 4.8300 | 5.2000 | 5.2000 | 48,635,300 |
| Dec 4, 2024 | 4.8400 | 4.9500 | 4.8000 | 4.9100 | 4.9100 | 7,355,600 |
| Dec 3, 2024 | 4.9500 | 4.9900 | 4.7700 | 4.8600 | 4.8600 | 10,560,400 |
| Dec 2, 2024 | 5.0200 | 5.1900 | 4.9400 | 5.0400 | 5.0400 | 17,700,000 |
| Nov 29, 2024 | 5.0000 | 5.0900 | 4.9100 | 4.9500 | 4.9500 | 9,863,000 |
| Nov 27, 2024 | 4.8600 | 5.0000 | 4.8500 | 4.9700 | 4.9700 | 15,100,700 |
| Nov 26, 2024 | 4.8700 | 5.0100 | 4.7100 | 4.8000 | 4.8000 | 21,620,400 |
| Nov 25, 2024 | 4.6900 | 4.9500 | 4.6800 | 4.8600 | 4.8600 | 31,663,700 |
| Nov 22, 2024 | 4.4800 | 4.6200 | 4.4300 | 4.5500 | 4.5500 | 11,997,200 |
| Nov 21, 2024 | 4.4600 | 4.5300 | 4.4000 | 4.4900 | 4.4900 | 7,842,500 |
| Nov 20, 2024 | 4.3000 | 4.5700 | 4.2800 | 4.4400 | 4.4400 | 12,564,200 |
| Nov 19, 2024 | 4.3400 | 4.3500 | 4.2600 | 4.3400 | 4.3400 | 9,523,500 |
| Nov 18, 2024 | 4.4500 | 4.4700 | 4.3400 | 4.3600 | 4.3600 | 8,117,100 |
| Nov 15, 2024 | 4.5800 | 4.6800 | 4.4500 | 4.4800 | 4.4800 | 8,892,300 |
| Nov 14, 2024 | 4.6300 | 4.7900 | 4.5400 | 4.5700 | 4.5700 | 11,358,400 |
| Nov 13, 2024 | 4.5400 | 4.8700 | 4.5300 | 4.5600 | 4.5600 | 20,294,700 |
| Nov 12, 2024 | 4.4400 | 4.6700 | 4.3000 | 4.5600 | 4.5600 | 19,585,600 |
| Nov 11, 2024 | 4.3000 | 4.6500 | 4.2500 | 4.4900 | 4.4900 | 25,731,600 |
| Nov 8, 2024 | 4.2900 | 4.3000 | 4.1700 | 4.2700 | 4.2700 | 12,998,600 |
| Nov 7, 2024 | 4.4500 | 4.4700 | 4.2300 | 4.3000 | 4.3000 | 16,198,200 |
| Nov 6, 2024 | 4.4900 | 4.8000 | 4.4300 | 4.5800 | 4.5800 | 24,379,000 |
| Nov 5, 2024 | 4.3300 | 4.4500 | 4.3100 | 4.3900 | 4.3900 | 6,122,300 |
| Nov 4, 2024 | 4.5000 | 4.5400 | 4.3500 | 4.3500 | 4.3500 | 5,368,400 |
| Nov 1, 2024 | 4.4300 | 4.5600 | 4.4200 | 4.5100 | 4.5100 | 4,745,200 |
| Oct 31, 2024 | 4.5100 | 4.5700 | 4.3900 | 4.3900 | 4.3900 | 5,852,000 |
| Oct 30, 2024 | 4.4400 | 4.6500 | 4.4300 | 4.5600 | 4.5600 | 9,731,200 |
| Oct 29, 2024 | 4.4300 | 4.4700 | 4.3600 | 4.4400 | 4.4400 | 5,172,600 |
| Oct 28, 2024 | 4.3600 | 4.5300 | 4.3200 | 4.4400 | 4.4400 | 8,438,500 |
| Oct 25, 2024 | 4.3500 | 4.5100 | 4.3200 | 4.3200 | 4.3200 | 6,446,700 |
| Oct 24, 2024 | 4.2300 | 4.3800 | 4.1600 | 4.3600 | 4.3600 | 5,966,000 |
| Oct 23, 2024 | 4.2600 | 4.3200 | 4.1700 | 4.2400 | 4.2400 | 5,427,300 |
| Oct 22, 2024 | 4.2300 | 4.3600 | 4.2300 | 4.3400 | 4.3400 | 3,755,000 |
| Oct 21, 2024 | 4.3400 | 4.4200 | 4.2400 | 4.2900 | 4.2900 | 5,228,500 |
| Oct 18, 2024 | 4.2300 | 4.3700 | 4.2300 | 4.3600 | 4.3600 | 5,507,000 |
| Oct 17, 2024 | 4.2000 | 4.2400 | 4.1500 | 4.2200 | 4.2200 | 4,504,100 |
| Oct 16, 2024 | 4.1800 | 4.2600 | 4.1500 | 4.2300 | 4.2300 | 5,835,300 |
| Oct 15, 2024 | 4.1200 | 4.1800 | 4.1100 | 4.1500 | 4.1500 | 5,138,400 |
| Oct 14, 2024 | 4.1500 | 4.2400 | 4.1200 | 4.1200 | 4.1200 | 5,554,900 |
| Oct 11, 2024 | 4.1500 | 4.2400 | 4.1400 | 4.1700 | 4.1700 | 7,126,500 |
| Oct 10, 2024 | 4.0300 | 4.2100 | 4.0300 | 4.1900 | 4.1900 | 5,932,000 |
| Oct 9, 2024 | 4.1600 | 4.1600 | 4.0400 | 4.0700 | 4.0700 | 7,474,500 |
| Oct 8, 2024 | 4.1800 | 4.2500 | 4.1400 | 4.1700 | 4.1700 | 7,297,500 |
| Oct 7, 2024 | 4.3900 | 4.3900 | 4.1200 | 4.1800 | 4.1800 | 13,000,100 |
| Oct 4, 2024 | 4.4700 | 4.5100 | 4.3300 | 4.4000 | 4.4000 | 9,317,000 |
| Oct 3, 2024 | 4.3000 | 4.5000 | 4.2900 | 4.4300 | 4.4300 | 5,895,300 |
| Oct 2, 2024 | 4.3900 | 4.4600 | 4.3600 | 4.3700 | 4.3700 | 5,487,700 |
| Oct 1, 2024 | 4.6200 | 4.6400 | 4.3900 | 4.4000 | 4.4000 | 8,019,600 |
| Sep 30, 2024 | 4.5100 | 4.6900 | 4.4900 | 4.5500 | 4.5500 | 9,055,800 |
| Sep 27, 2024 | 4.5500 | 4.6600 | 4.5000 | 4.5000 | 4.5000 | 7,075,200 |
| Sep 26, 2024 | 4.4500 | 4.5500 | 4.3900 | 4.5400 | 4.5400 | 9,028,700 |
| Sep 25, 2024 | 4.5100 | 4.5200 | 4.3600 | 4.3800 | 4.3800 | 12,689,500 |
| Sep 24, 2024 | 4.7000 | 4.7000 | 4.5100 | 4.5200 | 4.5200 | 11,861,900 |
| Sep 23, 2024 | 4.7200 | 4.7200 | 4.5700 | 4.6600 | 4.6600 | 12,049,500 |
| Sep 20, 2024 | 4.7000 | 4.8100 | 4.6400 | 4.7600 | 4.7600 | 27,893,800 |
| Sep 19, 2024 | 4.8700 | 4.8900 | 4.6600 | 4.7100 | 4.7100 | 10,375,300 |
| Sep 18, 2024 | 4.8500 | 4.9000 | 4.7500 | 4.7800 | 4.7800 | 8,353,700 |
| Sep 17, 2024 | 4.9000 | 4.9500 | 4.8000 | 4.8200 | 4.8200 | 6,521,900 |
| Sep 16, 2024 | 4.9500 | 5.0100 | 4.8500 | 4.8500 | 4.8500 | 7,440,500 |
| Sep 13, 2024 | 4.9300 | 5.0100 | 4.9000 | 4.9600 | 4.9600 | 4,974,300 |
| Sep 12, 2024 | 4.9000 | 5.0100 | 4.8900 | 4.9000 | 4.9000 | 5,831,100 |
| Sep 11, 2024 | 4.8700 | 4.9700 | 4.7200 | 4.9500 | 4.9500 | 7,767,100 |
| Sep 10, 2024 | 5.0200 | 5.0400 | 4.8700 | 4.9500 | 4.9500 | 7,753,900 |
| Sep 9, 2024 | 4.8800 | 5.1100 | 4.8700 | 5.0100 | 5.0100 | 11,904,100 |
| Sep 6, 2024 | 4.7400 | 4.9800 | 4.6500 | 4.9800 | 4.9800 | 12,999,700 |
| Sep 5, 2024 | 4.7200 | 4.8300 | 4.6800 | 4.7300 | 4.7300 | 5,400,500 |
| Sep 4, 2024 | 4.6300 | 4.7800 | 4.6100 | 4.7000 | 4.7000 | 5,102,000 |
| Sep 3, 2024 | 4.8300 | 4.8500 | 4.6300 | 4.6300 | 4.6300 | 9,174,400 |
| Aug 30, 2024 | 4.8900 | 4.9200 | 4.7900 | 4.8200 | 4.8200 | 7,669,100 |
| Aug 29, 2024 | 4.9100 | 4.9600 | 4.7600 | 4.8200 | 4.8200 | 7,446,200 |
| Aug 28, 2024 | 4.9900 | 5.0200 | 4.7100 | 4.7400 | 4.7400 | 10,967,600 |
| Aug 27, 2024 | 5.0500 | 5.0900 | 4.9900 | 4.9900 | 4.9900 | 5,803,900 |
| Aug 26, 2024 | 5.0800 | 5.2500 | 5.0400 | 5.0500 | 5.0500 | 12,034,100 |
| Aug 23, 2024 | 4.9600 | 5.0700 | 4.9300 | 5.0500 | 5.0500 | 9,168,500 |
| Aug 22, 2024 | 5.0100 | 5.0500 | 4.9000 | 4.9200 | 4.9200 | 6,460,300 |
| Aug 21, 2024 | 4.9900 | 5.0600 | 4.9800 | 5.0100 | 5.0100 | 5,322,400 |
| Aug 20, 2024 | 5.0000 | 5.0200 | 4.9200 | 5.0000 | 5.0000 | 5,838,300 |
| Aug 19, 2024 | 5.0300 | 5.1000 | 4.9700 | 5.0100 | 5.0100 | 8,796,400 |
| Aug 16, 2024 | 5.1000 | 5.1500 | 4.9800 | 4.9900 | 4.9900 | 9,340,600 |
| Aug 15, 2024 | 5.1400 | 5.1600 | 5.0900 | 5.1300 | 5.1300 | 9,351,800 |
| Aug 14, 2024 | 5.1400 | 5.1800 | 4.9800 | 5.1200 | 5.1200 | 9,934,200 |
| Aug 13, 2024 | 5.0500 | 5.1600 | 5.0100 | 5.1500 | 5.1500 | 7,773,700 |
| Aug 12, 2024 | 5.0500 | 5.1800 | 4.9600 | 5.0400 | 5.0400 | 11,115,900 |
| Aug 9, 2024 | 4.9900 | 5.1600 | 4.9700 | 5.0000 | 5.0000 | 8,433,500 |
| Aug 8, 2024 | 4.8600 | 5.0900 | 4.8400 | 5.0800 | 5.0800 | 10,017,000 |
| Aug 7, 2024 | 5.1200 | 5.2100 | 4.7800 | 4.8200 | 4.8200 | 14,212,300 |
| Aug 6, 2024 | 5.0100 | 5.1600 | 4.9300 | 5.0800 | 5.0800 | 11,281,400 |
| Aug 5, 2024 | 4.4100 | 5.1200 | 4.4100 | 4.9500 | 4.9500 | 20,833,500 |
| Aug 2, 2024 | 4.9900 | 5.0800 | 4.8900 | 4.9400 | 4.9400 | 16,404,400 |
| Aug 1, 2024 | 5.3000 | 5.4400 | 5.1100 | 5.1200 | 5.1200 | 14,201,700 |
| Jul 31, 2024 | 5.2000 | 5.3900 | 5.1700 | 5.3100 | 5.3100 | 14,787,500 |
| Jul 30, 2024 | 5.1600 | 5.3400 | 5.1100 | 5.1100 | 5.1100 | 14,632,100 |
| Jul 29, 2024 | 5.2500 | 5.3000 | 5.1100 | 5.1700 | 5.1700 | 13,690,200 |
| Jul 26, 2024 | 5.1500 | 5.2900 | 5.1000 | 5.1800 | 5.1800 | 17,755,900 |
| Jul 25, 2024 | 4.7100 | 5.1800 | 4.6600 | 5.1400 | 5.1400 | 20,827,500 |
| Jul 24, 2024 | 5.0400 | 5.1000 | 4.5400 | 4.6900 | 4.6900 | 23,990,600 |
| Jul 23, 2024 | 5.3000 | 5.3200 | 5.0200 | 5.0800 | 5.0800 | 21,909,400 |
| Jul 22, 2024 | 5.0800 | 5.7600 | 4.8200 | 5.2800 | 5.2800 | 37,944,100 |
| Jul 19, 2024 | 5.1000 | 5.1300 | 4.9600 | 5.0100 | 5.0100 | 9,392,500 |
| Jul 18, 2024 | 5.4300 | 5.4600 | 5.0300 | 5.1000 | 5.1000 | 18,044,200 |
| Jul 17, 2024 | 5.4000 | 5.7100 | 5.3600 | 5.4200 | 5.4200 | 20,459,100 |
| Jul 16, 2024 | 5.4000 | 5.5400 | 5.3100 | 5.4700 | 5.4700 | 18,243,200 |
| Jul 15, 2024 | 5.2700 | 5.4200 | 5.2000 | 5.3300 | 5.3300 | 18,449,500 |
| Jul 12, 2024 | 5.2900 | 5.3500 | 5.1800 | 5.2600 | 5.2600 | 11,742,300 |
| Jul 11, 2024 | 5.2600 | 5.4400 | 5.1400 | 5.2200 | 5.2200 | 15,559,500 |
| Jul 10, 2024 | 5.4800 | 5.6200 | 5.1600 | 5.2100 | 5.2100 | 20,709,900 |
| Jul 9, 2024 | 5.4300 | 5.5700 | 5.2900 | 5.4600 | 5.4600 | 15,747,400 |
| Jul 8, 2024 | 5.0800 | 5.7300 | 5.0800 | 5.4700 | 5.4700 | 34,771,700 |
| Jul 5, 2024 | 5.0600 | 5.1600 | 4.9500 | 5.0500 | 5.0500 | 10,995,900 |
| Jul 3, 2024 | 5.2500 | 5.3300 | 4.9500 | 5.0300 | 5.0300 | 13,782,600 |
| Jul 2, 2024 | 5.0200 | 5.3600 | 5.0000 | 5.2100 | 5.2100 | 24,162,900 |
| Jul 1, 2024 | 4.8700 | 5.1700 | 4.8300 | 5.0400 | 5.0400 | 19,104,800 |
| Jun 28, 2024 | 4.7200 | 4.9900 | 4.6700 | 4.9800 | 4.9800 | 48,889,100 |
| Jun 27, 2024 | 4.6300 | 4.9000 | 4.6100 | 4.7800 | 4.7800 | 16,376,100 |
| Jun 26, 2024 | 4.4800 | 4.6900 | 4.3900 | 4.6800 | 4.6800 | 17,566,000 |
| Jun 25, 2024 | 4.5000 | 4.5400 | 4.3300 | 4.5300 | 4.5300 | 18,788,900 |
| Jun 24, 2024 | 4.4900 | 4.5800 | 4.4400 | 4.5700 | 4.5700 | 15,029,700 |
| Jun 21, 2024 | 4.8300 | 4.8700 | 4.4700 | 4.5500 | 4.5500 | 31,059,200 |
| Jun 20, 2024 | 4.8200 | 4.9800 | 4.7200 | 4.8100 | 4.8100 | 18,315,900 |
| Jun 18, 2024 | 4.8100 | 5.0700 | 4.7100 | 4.8600 | 4.8600 | 18,998,000 |
| Jun 17, 2024 | 4.9500 | 5.1800 | 4.7400 | 4.8900 | 4.8900 | 27,869,500 |
| Jun 14, 2024 | 5.1800 | 5.5300 | 4.8900 | 4.9900 | 4.9900 | 33,427,200 |
| Jun 13, 2024 | 4.9600 | 5.3900 | 4.9400 | 5.2000 | 5.2000 | 33,608,500 |
| Jun 12, 2024 | 5.1300 | 5.4500 | 4.8900 | 4.9100 | 4.9100 | 45,701,400 |
| Jun 11, 2024 | 4.7000 | 5.5000 | 4.6300 | 5.2200 | 5.2200 | 64,375,800 |
| Jun 10, 2024 | 4.9300 | 4.9800 | 4.5600 | 4.7100 | 4.7100 | 30,729,800 |
| Jun 7, 2024 | 5.3000 | 5.9400 | 4.7800 | 4.9100 | 4.9100 | 157,290,600 |
| Jun 6, 2024 | 5.0500 | 5.9600 | 4.9700 | 5.7900 | 5.7900 | 131,091,600 |
| Jun 5, 2024 | 4.7100 | 5.3100 | 4.6200 | 5.1500 | 5.1500 | 61,745,800 |
| Jun 4, 2024 | 4.6700 | 4.9100 | 4.5700 | 4.7900 | 4.7900 | 33,712,600 |
| Jun 3, 2024 | 5.4400 | 5.7000 | 4.6400 | 4.8100 | 4.8100 | 139,690,700 |
| May 31, 2024 | 4.2500 | 4.3900 | 4.1000 | 4.3300 | 4.3300 | 29,705,800 |
| May 30, 2024 | 4.4400 | 4.5000 | 4.2200 | 4.2300 | 4.2300 | 33,054,600 |
| May 29, 2024 | 4.7600 | 4.7800 | 4.4300 | 4.5000 | 4.5000 | 40,969,500 |
| May 28, 2024 | 5.0100 | 5.3700 | 4.6600 | 4.8800 | 4.8800 | 77,858,600 |
| May 24, 2024 | 4.6600 | 4.9500 | 4.6200 | 4.8400 | 4.8400 | 40,451,600 |
| May 23, 2024 | 5.0000 | 5.1800 | 4.5500 | 4.5500 | 4.5500 | 48,253,300 |
| May 22, 2024 | 4.6400 | 5.2300 | 4.4500 | 5.0600 | 5.0600 | 62,877,000 |
| May 21, 2024 | 4.6700 | 5.1100 | 4.6000 | 4.6500 | 4.6500 | 67,250,500 |
| May 20, 2024 | 4.3500 | 4.9300 | 4.3200 | 4.8300 | 4.8300 | 84,265,200 |
| May 17, 2024 | 4.5100 | 4.9800 | 4.3200 | 4.4000 | 4.4000 | 100,445,600 |
| May 16, 2024 | 5.0500 | 5.3000 | 4.6200 | 4.6400 | 4.6400 | 129,501,900 |
| May 15, 2024 | 6.1000 | 6.6000 | 4.7100 | 5.4800 | 5.4800 | 309,600,900 |
| May 14, 2024 | 11.8800 | 11.8800 | 5.8500 | 6.8500 | 6.8500 | 634,246,600 |
| May 13, 2024 | 3.5200 | 5.8800 | 3.1600 | 5.1900 | 5.1900 | 522,639,600 |
| May 10, 2024 | 3.0600 | 3.1900 | 2.9000 | 2.9100 | 2.9100 | 24,069,800 |
| May 9, 2024 | 3.0200 | 3.1800 | 2.9100 | 3.0500 | 3.0500 | 33,694,700 |
| May 8, 2024 | 3.1500 | 3.2700 | 3.0700 | 3.1900 | 3.1900 | 26,939,000 |
| May 7, 2024 | 3.2700 | 3.2700 | 3.0600 | 3.1900 | 3.1900 | 24,452,700 |
| May 6, 2024 | 3.2600 | 3.4400 | 3.0400 | 3.2900 | 3.2900 | 41,059,300 |
| May 3, 2024 | 3.1500 | 3.3900 | 3.1200 | 3.3000 | 3.3000 | 35,844,100 |
| May 2, 2024 | 3.0400 | 3.2200 | 2.9700 | 3.1300 | 3.1300 | 16,254,100 |
| May 1, 2024 | 2.9200 | 3.0700 | 2.8400 | 2.9700 | 2.9700 | 14,782,600 |
| Apr 30, 2024 | 3.0200 | 3.0300 | 2.9200 | 2.9300 | 2.9300 | 9,370,200 |
| Apr 29, 2024 | 3.3300 | 3.3500 | 2.9600 | 3.0300 | 3.0300 | 24,134,000 |
| Apr 26, 2024 | 3.2800 | 3.4900 | 3.2200 | 3.4100 | 3.4100 | 15,423,900 |
| Apr 25, 2024 | 3.1500 | 3.2800 | 3.1000 | 3.2800 | 3.2800 | 13,258,800 |
| Apr 24, 2024 | 3.3800 | 3.5000 | 3.1700 | 3.2800 | 3.2800 | 13,666,600 |
| Apr 23, 2024 | 3.4000 | 3.5500 | 3.3600 | 3.3900 | 3.3900 | 16,326,100 |
| Apr 22, 2024 | 3.2000 | 3.4900 | 3.0000 | 3.4200 | 3.4200 | 26,989,500 |
| Apr 19, 2024 | 2.8900 | 3.3000 | 2.8300 | 3.1600 | 3.1600 | 28,450,500 |
| Apr 18, 2024 | 2.9900 | 3.0000 | 2.7600 | 2.9200 | 2.9200 | 13,960,300 |
| Apr 17, 2024 | 2.9400 | 3.0300 | 2.8200 | 2.9800 | 2.9800 | 26,016,400 |
| Apr 16, 2024 | 2.4400 | 2.8900 | 2.3800 | 2.7200 | 2.7200 | 31,338,600 |
| Apr 15, 2024 | 2.6700 | 2.6800 | 2.4600 | 2.4700 | 2.4700 | 16,163,200 |
| Apr 12, 2024 | 2.7600 | 2.7800 | 2.6100 | 2.6500 | 2.6500 | 16,611,200 |
| Apr 11, 2024 | 2.8900 | 2.8900 | 2.7300 | 2.8000 | 2.8000 | 15,594,600 |
| Apr 10, 2024 | 2.9000 | 2.9100 | 2.7700 | 2.8300 | 2.8300 | 16,257,100 |
| Apr 9, 2024 | 2.9700 | 3.0200 | 2.9500 | 2.9700 | 2.9700 | 9,334,000 |
| Apr 8, 2024 | 3.0400 | 3.0500 | 2.9500 | 2.9500 | 2.9500 | 9,716,600 |
| Apr 5, 2024 | 3.0100 | 3.0500 | 2.9500 | 3.0100 | 3.0100 | 11,267,600 |
| Apr 4, 2024 | 3.0200 | 3.1500 | 2.9800 | 3.0000 | 3.0000 | 16,686,800 |
| Apr 3, 2024 | 3.1200 | 3.1200 | 2.9400 | 3.0200 | 3.0200 | 22,202,900 |
| Apr 2, 2024 | 3.1800 | 3.2100 | 3.0600 | 3.1000 | 3.1000 | 19,707,400 |
| Apr 1, 2024 | 3.7400 | 3.7700 | 3.1200 | 3.1400 | 3.1400 | 46,101,700 |
| Mar 28, 2024 | 3.8400 | 3.9600 | 3.6500 | 3.7200 | 3.7200 | 44,200,800 |
| Mar 27, 2024 | 4.1300 | 4.3700 | 4.0700 | 4.3400 | 4.3400 | 12,992,400 |
| Mar 26, 2024 | 4.1400 | 4.3000 | 4.0600 | 4.0700 | 4.0700 | 13,948,700 |
| Mar 25, 2024 | 4.1100 | 4.2400 | 4.0600 | 4.0900 | 4.0900 | 8,252,200 |
| Mar 22, 2024 | 4.1700 | 4.1800 | 4.0600 | 4.0800 | 4.0800 | 7,275,400 |
| Mar 21, 2024 | 4.2500 | 4.3000 | 4.1500 | 4.2000 | 4.2000 | 7,592,100 |
| Mar 20, 2024 | 4.2500 | 4.2800 | 4.1500 | 4.2500 | 4.2500 | 8,398,300 |
| Mar 19, 2024 | 4.3500 | 4.4100 | 4.2400 | 4.2700 | 4.2700 | 8,181,200 |
| Mar 18, 2024 | 4.4300 | 4.4900 | 4.3600 | 4.3900 | 4.3900 | 8,581,600 |
| Mar 15, 2024 | 4.2000 | 4.5400 | 4.2000 | 4.4400 | 4.4400 | 17,695,300 |
| Mar 14, 2024 | 4.3700 | 4.3800 | 4.1700 | 4.2700 | 4.2700 | 9,477,900 |
| Mar 13, 2024 | 4.3200 | 4.4500 | 4.3000 | 4.3600 | 4.3600 | 8,553,900 |
| Mar 12, 2024 | 4.3800 | 4.4100 | 4.2700 | 4.3400 | 4.3400 | 7,131,900 |
| Mar 11, 2024 | 4.3000 | 4.5000 | 4.2500 | 4.3600 | 4.3600 | 12,463,000 |
| Mar 8, 2024 | 4.6800 | 4.7800 | 4.2400 | 4.3000 | 4.3000 | 17,458,800 |
| Mar 7, 2024 | 4.6000 | 4.9000 | 4.5200 | 4.6000 | 4.6000 | 19,618,800 |
| Mar 6, 2024 | 4.5200 | 4.6900 | 4.4000 | 4.5600 | 4.5600 | 12,789,200 |
| Mar 5, 2024 | 4.2300 | 4.5500 | 4.2100 | 4.5000 | 4.5000 | 13,744,900 |
| Mar 4, 2024 | 4.3600 | 4.3900 | 4.1200 | 4.3200 | 4.3200 | 14,610,500 |
| Mar 1, 2024 | 4.3400 | 4.5000 | 4.2300 | 4.3600 | 4.3600 | 12,611,400 |
| Feb 29, 2024 | 4.4600 | 4.7500 | 4.2200 | 4.3200 | 4.3200 | 28,656,100 |
| Feb 28, 2024 | 4.9300 | 5.1000 | 4.7500 | 4.9900 | 4.9900 | 28,664,100 |
| Feb 27, 2024 | 4.4900 | 4.8500 | 4.4900 | 4.8100 | 4.8100 | 17,026,500 |
| Feb 26, 2024 | 4.4600 | 4.6100 | 4.3700 | 4.4500 | 4.4500 | 10,444,100 |
| Feb 23, 2024 | 4.3900 | 4.5400 | 4.2800 | 4.4400 | 4.4400 | 9,598,600 |
| Feb 22, 2024 | 4.6600 | 4.6900 | 4.3600 | 4.4200 | 4.4200 | 9,668,400 |
| Feb 21, 2024 | 4.5900 | 4.8200 | 4.5100 | 4.5700 | 4.5700 | 8,125,600 |
| Feb 20, 2024 | 4.7600 | 4.8100 | 4.5500 | 4.6600 | 4.6600 | 9,115,700 |
| Feb 16, 2024 | 4.7700 | 4.9500 | 4.6200 | 4.8300 | 4.8300 | 10,204,400 |
| Feb 15, 2024 | 4.8000 | 5.0500 | 4.7600 | 4.8900 | 4.8900 | 12,504,600 |
| Feb 14, 2024 | 4.6200 | 4.8700 | 4.4700 | 4.8000 | 4.8000 | 13,270,800 |
| Feb 13, 2024 | 4.3700 | 4.6800 | 4.2600 | 4.4900 | 4.4900 | 12,040,700 |
| Feb 12, 2024 | 4.3800 | 4.7200 | 4.3100 | 4.5600 | 4.5600 | 15,646,900 |
| Feb 9, 2024 | 4.1500 | 4.4900 | 4.1000 | 4.3800 | 4.3800 | 19,574,100 |
| Feb 8, 2024 | 3.9800 | 4.1600 | 3.9400 | 4.0900 | 4.0900 | 10,763,900 |
| Feb 7, 2024 | 4.0800 | 4.0800 | 3.8400 | 3.9400 | 3.9400 | 13,338,800 |
| Feb 6, 2024 | 3.6500 | 4.1600 | 3.5900 | 4.0700 | 4.0700 | 20,639,700 |
| Feb 5, 2024 | 3.9700 | 3.9800 | 3.6000 | 3.6700 | 3.6700 | 19,878,600 |
| Feb 2, 2024 | 4.0400 | 4.0600 | 3.9300 | 4.0100 | 4.0100 | 12,845,900 |
| Feb 1, 2024 | 4.1000 | 4.1500 | 4.0200 | 4.0600 | 4.0600 | 10,616,900 |
| Jan 31, 2024 | 4.1200 | 4.3200 | 4.0300 | 4.0500 | 4.0500 | 14,591,600 |
| Jan 30, 2024 | 4.2300 | 4.2300 | 4.0800 | 4.1100 | 4.1100 | 8,874,400 |
| Jan 29, 2024 | 4.1100 | 4.2700 | 3.9800 | 4.2700 | 4.2700 | 10,971,900 |
| Jan 26, 2024 | 4.1200 | 4.2600 | 4.0600 | 4.0700 | 4.0700 | 11,295,600 |
| Jan 25, 2024 | 4.1300 | 4.2300 | 4.0700 | 4.0800 | 4.0800 | 11,252,900 |
| Jan 24, 2024 | 4.4000 | 4.4400 | 4.1100 | 4.1300 | 4.1300 | 11,173,100 |
| Jan 23, 2024 | 4.5300 | 4.7200 | 4.3300 | 4.3300 | 4.3300 | 12,718,300 |
| Jan 22, 2024 | 4.6000 | 4.8100 | 4.4300 | 4.4800 | 4.4800 | 14,325,900 |
| Jan 19, 2024 | 4.5000 | 4.5300 | 4.3000 | 4.5100 | 4.5100 | 11,156,800 |
| Jan 18, 2024 | 4.1500 | 4.4400 | 4.0800 | 4.4300 | 4.4300 | 17,690,000 |
| Jan 17, 2024 | 4.0700 | 4.2600 | 4.0100 | 4.1100 | 4.1100 | 15,468,000 |
| Jan 16, 2024 | 4.5400 | 4.5400 | 4.1300 | 4.2100 | 4.2100 | 17,837,000 |
| Jan 12, 2024 | 4.6700 | 4.7900 | 4.4700 | 4.5600 | 4.5600 | 14,390,800 |
| Jan 11, 2024 | 4.8600 | 4.8700 | 4.6400 | 4.7000 | 4.7000 | 13,427,900 |
| Jan 10, 2024 | 5.0500 | 5.0500 | 4.7100 | 4.9100 | 4.9100 | 22,955,000 |
| Jan 9, 2024 | 5.2400 | 5.3000 | 5.0300 | 5.0400 | 5.0400 | 13,134,200 |
| Jan 8, 2024 | 5.1400 | 5.4200 | 5.0900 | 5.2900 | 5.2900 | 14,387,800 |
| Jan 5, 2024 | 5.2600 | 5.2800 | 5.0800 | 5.1700 | 5.1700 | 16,168,600 |
| Jan 4, 2024 | 5.5600 | 5.6000 | 5.2500 | 5.3000 | 5.3000 | 22,982,900 |
| Jan 3, 2024 | 6.0500 | 6.0700 | 5.5500 | 5.5800 | 5.5800 | 29,667,200 |
| Jan 2, 2024 | 6.0900 | 6.3300 | 6.0100 | 6.1100 | 6.1100 | 13,559,500 |
| Dec 29, 2023 | 6.2000 | 6.2300 | 6.0600 | 6.1200 | 6.1200 | 15,062,400 |
| Dec 28, 2023 | 6.1800 | 6.5000 | 6.1400 | 6.2100 | 6.2100 | 18,490,600 |
| Dec 27, 2023 | 6.1100 | 6.2600 | 6.0400 | 6.1600 | 6.1600 | 11,129,300 |
| Dec 26, 2023 | 6.0800 | 6.1900 | 5.9600 | 6.1100 | 6.1100 | 13,107,000 |
| Dec 22, 2023 | 6.0500 | 6.2000 | 5.9600 | 6.1000 | 6.1000 | 15,721,300 |
| Dec 21, 2023 | 6.3300 | 6.3800 | 5.9300 | 6.0700 | 6.0700 | 28,731,800 |
| Dec 20, 2023 | 6.6900 | 6.7000 | 6.1700 | 6.1700 | 6.1700 | 26,820,100 |
| Dec 19, 2023 | 6.7800 | 6.8200 | 6.6300 | 6.7400 | 6.7400 | 16,633,600 |
| Dec 18, 2023 | 6.6600 | 6.8400 | 6.4700 | 6.7400 | 6.7400 | 17,455,500 |
| Dec 15, 2023 | 6.7900 | 6.8100 | 6.6200 | 6.6500 | 6.6500 | 36,585,800 |
| Dec 14, 2023 | 6.9400 | 7.2200 | 6.6700 | 6.7100 | 6.7100 | 28,592,900 |
| Dec 13, 2023 | 6.7700 | 6.9200 | 6.5000 | 6.8100 | 6.8100 | 21,774,800 |
Related Tickers
NFLX Netflix, Inc.
925.55
-1.18%
SIRI Sirius XM Holdings Inc.
24.81
-2.76%
DIS The Walt Disney Company
114.90
+0.25%
PLAY Dave & Buster's Entertainment, Inc.
25.49
-13.33%
WBD Warner Bros. Discovery, Inc.
12.49
+15.43%
ROKU Roku, Inc.
81.90
-0.63%
CGX.TO Cineplex Inc.
12.95
+0.70%
IQ iQIYI, Inc.
2.2900
-2.55%
PARA Paramount Global
11.63
+3.93%
CNK Cinemark Holdings, Inc.
33.03
0.00%