Advertisement
U.S. Markets open in 8 hrs 13 mins
S&P Futures
5,878.00 +32.00 (+0.55%) Dow Futures
42,505.00 +184.00 (+0.43%) Nasdaq Futures
20,650.00 +151.25 (+0.74%) Russell 2000 Futures
2,231.30 +9.80 (+0.44%) Crude Oil
68.43 -3.35 (-4.67%) Gold
2,745.20 -9.40 (-0.34%)
At close: 04:00PM EDT
After hours:
Advertisement
Time Period:
Oct 28, 2023 - Oct 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | - | - | - | - | - | - |
| Oct 25, 2024 | 6.07 | 6.16 | 6.02 | 6.08 | 6.08 | 340,200 |
| Oct 24, 2024 | 6.05 | 6.11 | 6.01 | 6.05 | 6.05 | 398,500 |
| Oct 23, 2024 | 6.35 | 6.41 | 5.96 | 6.04 | 6.04 | 493,400 |
| Oct 22, 2024 | 6.07 | 6.35 | 6.07 | 6.28 | 6.28 | 824,100 |
| Oct 21, 2024 | 5.98 | 6.08 | 5.93 | 6.05 | 6.05 | 352,500 |
| Oct 18, 2024 | 5.91 | 6.04 | 5.88 | 6.04 | 6.04 | 547,000 |
| Oct 17, 2024 | 5.80 | 5.89 | 5.72 | 5.74 | 5.74 | 463,200 |
| Oct 16, 2024 | 5.85 | 5.91 | 5.76 | 5.84 | 5.84 | 730,500 |
| Oct 15, 2024 | 6.04 | 6.04 | 5.72 | 5.79 | 5.79 | 1,431,200 |
| Oct 14, 2024 | 6.31 | 6.32 | 6.16 | 6.17 | 6.17 | 510,000 |
| Oct 11, 2024 | 6.16 | 6.41 | 6.08 | 6.32 | 6.32 | 653,300 |
| Oct 10, 2024 | 6.32 | 6.41 | 6.09 | 6.14 | 6.14 | 852,000 |
| Oct 09, 2024 | 6.42 | 6.42 | 6.11 | 6.28 | 6.28 | 1,360,900 |
| Oct 08, 2024 | 6.38 | 6.59 | 6.27 | 6.43 | 6.43 | 1,163,600 |
| Oct 07, 2024 | 7.22 | 7.24 | 6.51 | 6.75 | 6.75 | 1,607,400 |
| Oct 04, 2024 | 6.93 | 7.09 | 6.91 | 7.09 | 7.09 | 1,056,500 |
| Oct 03, 2024 | 6.65 | 6.89 | 6.60 | 6.83 | 6.83 | 2,224,500 |
| Oct 02, 2024 | 6.60 | 6.84 | 6.49 | 6.82 | 6.82 | 1,704,600 |
| Oct 01, 2024 | 6.12 | 6.37 | 6.04 | 6.37 | 6.37 | 2,255,500 |
| Sep 30, 2024 | 6.20 | 6.45 | 6.11 | 6.18 | 6.18 | 1,345,300 |
| Sep 27, 2024 | 5.92 | 6.08 | 5.92 | 6.02 | 6.02 | 1,727,300 |
| Sep 26, 2024 | 5.85 | 5.95 | 5.82 | 5.92 | 5.92 | 1,480,600 |
| Sep 25, 2024 | 5.60 | 5.73 | 5.58 | 5.67 | 5.67 | 722,900 |
| Sep 24, 2024 | 5.53 | 5.70 | 5.53 | 5.65 | 5.65 | 851,500 |
| Sep 23, 2024 | 5.42 | 5.50 | 5.42 | 5.46 | 5.46 | 789,800 |
| Sep 20, 2024 | 5.44 | 5.46 | 5.39 | 5.43 | 5.43 | 1,146,700 |
| Sep 19, 2024 | 5.43 | 5.49 | 5.40 | 5.45 | 5.45 | 625,100 |
| Sep 18, 2024 | 5.39 | 5.43 | 5.33 | 5.36 | 5.36 | 535,900 |
| Sep 17, 2024 | 5.33 | 5.44 | 5.29 | 5.38 | 5.38 | 734,200 |
| Sep 16, 2024 | 5.33 | 5.44 | 5.31 | 5.33 | 5.33 | 482,100 |
| Sep 13, 2024 | 5.22 | 5.32 | 5.19 | 5.30 | 5.30 | 528,500 |
| Sep 12, 2024 | 5.27 | 5.28 | 5.20 | 5.20 | 5.20 | 354,800 |
| Sep 11, 2024 | 5.20 | 5.30 | 5.19 | 5.26 | 5.26 | 377,200 |
| Sep 10, 2024 | 5.25 | 5.25 | 5.15 | 5.19 | 5.19 | 332,500 |
| Sep 09, 2024 | 5.18 | 5.29 | 5.15 | 5.25 | 5.25 | 471,900 |
| Sep 06, 2024 | 5.19 | 5.20 | 5.14 | 5.19 | 5.19 | 374,100 |
| Sep 05, 2024 | 5.23 | 5.24 | 5.17 | 5.21 | 5.21 | 425,300 |
| Sep 04, 2024 | 5.27 | 5.30 | 5.19 | 5.24 | 5.24 | 329,600 |
| Sep 03, 2024 | 5.25 | 5.28 | 5.18 | 5.26 | 5.26 | 478,500 |
| Aug 30, 2024 | 5.31 | 5.31 | 5.22 | 5.30 | 5.30 | 1,049,100 |
| Aug 29, 2024 | 5.19 | 5.35 | 5.18 | 5.29 | 5.29 | 449,000 |
| Aug 28, 2024 | 5.30 | 5.31 | 5.16 | 5.18 | 5.18 | 465,600 |
| Aug 27, 2024 | 5.34 | 5.39 | 5.31 | 5.33 | 5.33 | 498,300 |
| Aug 26, 2024 | 5.25 | 5.39 | 5.23 | 5.34 | 5.34 | 677,500 |
| Aug 23, 2024 | 5.50 | 5.52 | 5.19 | 5.32 | 5.32 | 1,177,100 |
| Aug 22, 2024 | 5.52 | 5.65 | 5.46 | 5.59 | 5.59 | 562,000 |
| Aug 21, 2024 | 5.56 | 5.70 | 5.34 | 5.50 | 5.50 | 726,200 |
| Aug 20, 2024 | 5.75 | 5.80 | 5.68 | 5.70 | 5.70 | 605,700 |
| Aug 19, 2024 | 5.68 | 5.80 | 5.65 | 5.79 | 5.79 | 628,900 |
| Aug 16, 2024 | 5.62 | 5.70 | 5.61 | 5.70 | 5.70 | 419,300 |
| Aug 15, 2024 | 5.67 | 5.68 | 5.59 | 5.61 | 5.61 | 345,500 |
| Aug 14, 2024 | 5.56 | 5.66 | 5.55 | 5.62 | 5.62 | 466,100 |
| Aug 13, 2024 | 5.54 | 5.58 | 5.47 | 5.55 | 5.55 | 319,200 |
| Aug 12, 2024 | 5.48 | 5.57 | 5.44 | 5.54 | 5.54 | 330,400 |
| Aug 09, 2024 | 5.51 | 5.51 | 5.39 | 5.46 | 5.46 | 273,600 |
| Aug 08, 2024 | 5.37 | 5.55 | 5.34 | 5.50 | 5.50 | 646,400 |
| Aug 07, 2024 | 5.50 | 5.55 | 5.32 | 5.33 | 5.33 | 363,500 |
| Aug 06, 2024 | 5.26 | 5.48 | 5.26 | 5.42 | 5.42 | 504,600 |
| Aug 05, 2024 | 5.04 | 5.31 | 4.97 | 5.28 | 5.28 | 720,500 |
| Aug 02, 2024 | 5.37 | 5.37 | 5.25 | 5.26 | 5.26 | 465,900 |
| Aug 01, 2024 | 5.60 | 5.64 | 5.32 | 5.38 | 5.38 | 658,700 |
| Jul 31, 2024 | 5.50 | 5.66 | 5.40 | 5.58 | 5.58 | 1,422,600 |
| Jul 30, 2024 | 5.46 | 5.48 | 5.37 | 5.47 | 5.47 | 518,900 |
| Jul 29, 2024 | 5.44 | 5.51 | 5.34 | 5.45 | 5.45 | 1,406,600 |
| Jul 26, 2024 | 5.21 | 5.47 | 5.19 | 5.41 | 5.41 | 769,700 |
| Jul 25, 2024 | 5.08 | 5.28 | 5.08 | 5.20 | 5.20 | 675,300 |
| Jul 24, 2024 | 5.05 | 5.11 | 5.01 | 5.07 | 5.07 | 544,100 |
| Jul 23, 2024 | 5.04 | 5.07 | 5.00 | 5.05 | 5.05 | 340,100 |
| Jul 22, 2024 | 5.03 | 5.06 | 5.01 | 5.05 | 5.05 | 467,300 |
| Jul 19, 2024 | 4.96 | 5.04 | 4.93 | 5.00 | 5.00 | 414,800 |
| Jul 18, 2024 | 4.99 | 5.07 | 4.95 | 4.96 | 4.96 | 539,100 |
| Jul 17, 2024 | 5.02 | 5.02 | 4.97 | 4.97 | 4.97 | 158,000 |
| Jul 16, 2024 | 4.97 | 5.03 | 4.97 | 5.01 | 5.01 | 273,700 |
| Jul 15, 2024 | 5.04 | 5.04 | 4.94 | 4.97 | 4.97 | 171,300 |
| Jul 12, 2024 | 5.05 | 5.07 | 5.01 | 5.02 | 5.02 | 272,300 |
| Jul 11, 2024 | 4.98 | 5.12 | 4.96 | 5.02 | 5.02 | 984,700 |
| Jul 10, 2024 | 4.92 | 5.01 | 4.90 | 4.91 | 4.91 | 719,400 |
| Jul 09, 2024 | 4.81 | 4.91 | 4.77 | 4.90 | 4.90 | 1,004,800 |
| Jul 08, 2024 | 4.82 | 4.88 | 4.78 | 4.79 | 4.79 | 410,200 |
| Jul 05, 2024 | 4.87 | 4.90 | 4.82 | 4.86 | 4.86 | 452,800 |
| Jul 03, 2024 | 4.88 | 4.99 | 4.84 | 4.86 | 4.86 | 631,900 |
| Jul 02, 2024 | 4.82 | 4.85 | 4.80 | 4.84 | 4.84 | 459,300 |
| Jul 01, 2024 | 4.79 | 4.90 | 4.78 | 4.80 | 4.80 | 626,100 |
| Jun 28, 2024 | 4.68 | 4.78 | 4.64 | 4.77 | 4.77 | 841,200 |
| Jun 27, 2024 | 4.74 | 4.75 | 4.63 | 4.64 | 4.64 | 907,700 |
| Jun 26, 2024 | 4.77 | 4.80 | 4.74 | 4.77 | 4.77 | 555,500 |
| Jun 25, 2024 | 4.75 | 4.80 | 4.73 | 4.76 | 4.76 | 535,300 |
| Jun 24, 2024 | 4.81 | 4.84 | 4.77 | 4.79 | 4.79 | 657,700 |
| Jun 21, 2024 | 4.78 | 4.82 | 4.77 | 4.80 | 4.80 | 775,500 |
| Jun 20, 2024 | 4.80 | 4.86 | 4.77 | 4.83 | 4.83 | 579,500 |
| Jun 18, 2024 | 4.75 | 4.80 | 4.74 | 4.77 | 4.77 | 429,100 |
| Jun 17, 2024 | 4.68 | 4.77 | 4.67 | 4.76 | 4.76 | 414,700 |
| Jun 14, 2024 | 4.68 | 4.73 | 4.67 | 4.69 | 4.69 | 402,400 |
| Jun 13, 2024 | 4.67 | 4.73 | 4.66 | 4.70 | 4.70 | 645,000 |
| Jun 12, 2024 | 4.70 | 4.76 | 4.68 | 4.69 | 4.69 | 577,600 |
| Jun 11, 2024 | 4.66 | 4.71 | 4.63 | 4.71 | 4.71 | 649,900 |
| Jun 10, 2024 | 4.69 | 4.74 | 4.67 | 4.68 | 4.68 | 251,500 |
| Jun 07, 2024 | 4.74 | 4.78 | 4.70 | 4.70 | 4.70 | 597,400 |
| Jun 06, 2024 | 4.79 | 4.80 | 4.75 | 4.78 | 4.78 | 533,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.