Advertisement
U.S. markets open in 6 hours 1 minute
S&P Futures
6,004.50 -2.00 (-0.03%) Dow Futures
44,814.00 -12.00 (-0.03%) Nasdaq Futures
20,890.75 +10.50 (+0.05%) Russell 2000 Futures
2,436.90 -14.10 (-0.58%) Crude Oil
69.12 +0.18 (+0.26%) Gold
2,616.80 -1.70 (-0.06%)
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2024 | 6.10 | 6.54 | 5.87 | 5.92 | 5.92 | 79,200 |
| Nov 22, 2024 | 5.57 | 6.48 | 5.39 | 5.99 | 5.99 | 418,200 |
| Nov 21, 2024 | 3.83 | 5.07 | 3.83 | 4.82 | 4.82 | 134,400 |
| Nov 20, 2024 | 3.81 | 3.97 | 3.81 | 3.89 | 3.89 | 18,900 |
| Nov 19, 2024 | 3.84 | 4.11 | 3.82 | 3.85 | 3.85 | 36,900 |
| Nov 18, 2024 | 3.97 | 4.04 | 3.83 | 3.89 | 3.89 | 34,900 |
| Nov 15, 2024 | 4.17 | 4.22 | 3.99 | 4.00 | 4.00 | 16,100 |
| Nov 14, 2024 | 3.86 | 4.45 | 3.86 | 4.21 | 4.21 | 36,400 |
| Nov 13, 2024 | 4.06 | 4.13 | 3.78 | 3.82 | 3.82 | 23,000 |
| Nov 12, 2024 | 3.90 | 4.12 | 3.86 | 4.08 | 4.08 | 42,900 |
| Nov 11, 2024 | 4.50 | 4.50 | 3.71 | 4.01 | 4.01 | 143,100 |
| Nov 08, 2024 | 4.98 | 5.06 | 4.43 | 4.47 | 4.47 | 53,800 |
| Nov 07, 2024 | 5.52 | 5.56 | 5.15 | 5.16 | 5.16 | 19,600 |
| Nov 06, 2024 | 5.47 | 5.47 | 4.84 | 5.14 | 5.14 | 49,100 |
| Nov 05, 2024 | 4.88 | 5.40 | 4.74 | 5.09 | 5.09 | 90,800 |
| Nov 04, 2024 | 5.85 | 5.90 | 4.89 | 4.94 | 4.94 | 129,500 |
| Nov 01, 2024 | 5.85 | 5.96 | 5.73 | 5.92 | 5.92 | 11,000 |
| Oct 31, 2024 | 5.98 | 6.11 | 5.75 | 5.87 | 5.87 | 22,100 |
| Oct 30, 2024 | 6.27 | 6.27 | 5.83 | 6.10 | 6.10 | 30,400 |
| Oct 29, 2024 | 6.29 | 6.49 | 6.16 | 6.27 | 6.27 | 44,700 |
| Oct 28, 2024 | 6.29 | 6.44 | 6.27 | 6.30 | 6.30 | 50,700 |
| Oct 25, 2024 | 6.47 | 6.47 | 6.25 | 6.28 | 6.28 | 7,600 |
| Oct 24, 2024 | 6.34 | 6.49 | 6.18 | 6.35 | 6.35 | 53,100 |
| Oct 23, 2024 | 6.30 | 6.33 | 6.27 | 6.30 | 6.30 | 14,200 |
| Oct 22, 2024 | 6.07 | 6.50 | 6.06 | 6.34 | 6.34 | 46,300 |
| Oct 21, 2024 | 5.75 | 6.20 | 5.33 | 6.17 | 6.17 | 43,200 |
| Oct 18, 2024 | 6.08 | 6.29 | 5.81 | 5.87 | 5.87 | 26,600 |
| Oct 17, 2024 | 6.27 | 6.35 | 6.04 | 6.08 | 6.08 | 16,800 |
| Oct 16, 2024 | 5.60 | 6.32 | 5.59 | 6.23 | 6.23 | 104,500 |
| Oct 15, 2024 | 5.40 | 5.48 | 5.20 | 5.46 | 5.46 | 33,600 |
| Oct 14, 2024 | 5.30 | 6.15 | 5.16 | 5.38 | 5.38 | 155,500 |
| Oct 11, 2024 | 4.90 | 5.44 | 4.73 | 5.30 | 5.30 | 113,700 |
| Oct 10, 2024 | 3.91 | 4.91 | 3.89 | 4.86 | 4.86 | 101,400 |
| Oct 09, 2024 | 3.84 | 4.02 | 3.78 | 3.91 | 3.91 | 35,000 |
| Oct 08, 2024 | 3.69 | 3.90 | 3.69 | 3.86 | 3.86 | 25,500 |
| Oct 07, 2024 | 3.40 | 3.66 | 3.35 | 3.65 | 3.65 | 36,600 |
| Oct 04, 2024 | 3.27 | 3.47 | 3.25 | 3.47 | 3.47 | 50,300 |
| Oct 03, 2024 | 3.36 | 3.36 | 3.26 | 3.28 | 3.28 | 23,200 |
| Oct 02, 2024 | 3.39 | 3.42 | 3.25 | 3.37 | 3.37 | 25,500 |
| Oct 01, 2024 | 3.66 | 3.76 | 3.31 | 3.45 | 3.45 | 44,200 |
| Sep 30, 2024 | 4.00 | 4.09 | 3.65 | 3.70 | 3.70 | 71,400 |
| Sep 27, 2024 | 4.06 | 4.09 | 3.86 | 3.95 | 3.95 | 82,700 |
| Sep 26, 2024 | 4.16 | 4.16 | 3.91 | 3.91 | 3.91 | 76,600 |
| Sep 25, 2024 | 4.00 | 4.08 | 3.94 | 3.99 | 3.99 | 73,000 |
| Sep 24, 2024 | 3.91 | 4.04 | 3.90 | 3.97 | 3.97 | 63,800 |
| Sep 23, 2024 | 3.83 | 3.97 | 3.83 | 3.89 | 3.89 | 84,400 |
| Sep 20, 2024 | 3.99 | 4.11 | 3.85 | 3.87 | 3.87 | 287,200 |
| Sep 19, 2024 | 3.98 | 4.14 | 3.92 | 4.01 | 4.01 | 119,900 |
| Sep 18, 2024 | 4.15 | 4.18 | 3.90 | 3.90 | 3.90 | 132,600 |
| Sep 17, 2024 | 4.09 | 4.19 | 3.98 | 4.19 | 4.19 | 291,700 |
| Sep 16, 2024 | 3.80 | 3.96 | 3.80 | 3.93 | 3.93 | 148,500 |
| Sep 13, 2024 | 3.86 | 3.93 | 3.77 | 3.77 | 3.77 | 74,900 |
| Sep 12, 2024 | 3.82 | 3.90 | 3.80 | 3.86 | 3.86 | 98,000 |
| Sep 11, 2024 | 3.80 | 3.82 | 3.76 | 3.79 | 3.79 | 14,200 |
| Sep 10, 2024 | 3.78 | 3.81 | 3.69 | 3.79 | 3.79 | 44,100 |
| Sep 09, 2024 | 3.53 | 3.85 | 3.53 | 3.80 | 3.80 | 19,200 |
| Sep 06, 2024 | 3.73 | 3.79 | 3.57 | 3.58 | 3.58 | 14,900 |
| Sep 05, 2024 | 3.74 | 3.87 | 3.69 | 3.82 | 3.82 | 21,200 |
| Sep 04, 2024 | 4.02 | 4.09 | 3.69 | 3.77 | 3.77 | 44,500 |
| Sep 03, 2024 | 4.17 | 4.26 | 4.05 | 4.08 | 4.08 | 33,000 |
| Aug 30, 2024 | 4.17 | 4.24 | 4.14 | 4.14 | 4.14 | 13,600 |
| Aug 29, 2024 | 4.12 | 4.21 | 4.08 | 4.13 | 4.13 | 19,500 |
| Aug 28, 2024 | 4.00 | 4.22 | 4.00 | 4.17 | 4.17 | 32,900 |
| Aug 27, 2024 | 4.14 | 4.26 | 4.00 | 4.00 | 4.00 | 29,400 |
| Aug 26, 2024 | 4.29 | 4.35 | 4.03 | 4.21 | 4.21 | 40,400 |
| Aug 23, 2024 | 4.04 | 4.53 | 4.04 | 4.34 | 4.34 | 38,900 |
| Aug 22, 2024 | 4.15 | 4.27 | 3.90 | 4.10 | 4.10 | 101,600 |
| Aug 21, 2024 | 4.56 | 4.56 | 4.25 | 4.25 | 4.25 | 33,400 |
| Aug 20, 2024 | 4.54 | 4.54 | 4.50 | 4.50 | 4.50 | 9,200 |
| Aug 19, 2024 | 4.76 | 4.79 | 4.45 | 4.56 | 4.56 | 38,400 |
| Aug 16, 2024 | 4.81 | 4.85 | 4.81 | 4.81 | 4.81 | 36,700 |
| Aug 15, 2024 | 5.08 | 5.13 | 4.78 | 4.82 | 4.82 | 16,300 |
| Aug 14, 2024 | 4.95 | 5.04 | 4.83 | 5.04 | 5.04 | 29,300 |
| Aug 13, 2024 | 4.80 | 5.00 | 4.80 | 4.90 | 4.90 | 75,000 |
| Aug 12, 2024 | 4.70 | 5.31 | 4.70 | 4.83 | 4.83 | 100,300 |
| Aug 09, 2024 | 4.50 | 4.79 | 4.35 | 4.79 | 4.79 | 116,100 |
| Aug 09, 2024 | 1:10 Stock Split | |||||
| Aug 08, 2024 | 6.10 | 6.20 | 5.20 | 5.30 | 5.30 | 37,200 |
| Aug 07, 2024 | 6.00 | 6.10 | 5.60 | 5.60 | 5.60 | 29,010 |
| Aug 06, 2024 | 5.20 | 6.10 | 5.20 | 6.10 | 6.10 | 31,350 |
| Aug 05, 2024 | 5.20 | 5.40 | 5.20 | 5.30 | 5.30 | 16,380 |
| Aug 02, 2024 | 5.50 | 5.50 | 5.00 | 5.20 | 5.20 | 28,190 |
| Aug 01, 2024 | 5.70 | 5.90 | 5.20 | 5.40 | 5.40 | 10,540 |
| Jul 31, 2024 | 5.50 | 5.70 | 5.20 | 5.30 | 5.30 | 20,300 |
| Jul 30, 2024 | 6.20 | 6.20 | 5.40 | 5.50 | 5.50 | 8,450 |
| Jul 29, 2024 | 6.70 | 7.00 | 5.90 | 5.90 | 5.90 | 15,730 |
| Jul 26, 2024 | 6.40 | 6.80 | 6.40 | 6.50 | 6.50 | 9,470 |
| Jul 25, 2024 | 6.40 | 6.60 | 6.20 | 6.40 | 6.40 | 6,990 |
| Jul 24, 2024 | 5.40 | 7.40 | 5.30 | 7.00 | 7.00 | 147,660 |
| Jul 23, 2024 | 5.10 | 5.50 | 5.00 | 5.40 | 5.40 | 16,250 |
| Jul 22, 2024 | 5.30 | 5.30 | 4.30 | 5.00 | 5.00 | 98,000 |
| Jul 19, 2024 | 5.30 | 5.60 | 4.90 | 5.40 | 5.40 | 75,300 |
| Jul 18, 2024 | 6.10 | 6.40 | 5.90 | 5.90 | 5.90 | 130,380 |
| Jul 17, 2024 | 6.20 | 6.40 | 6.20 | 6.30 | 6.30 | 7,190 |
| Jul 16, 2024 | 6.40 | 6.50 | 6.30 | 6.30 | 6.30 | 6,150 |
| Jul 15, 2024 | 6.80 | 6.80 | 6.20 | 6.30 | 6.30 | 29,570 |
| Jul 12, 2024 | 6.40 | 6.80 | 6.30 | 6.80 | 6.80 | 10,310 |
| Jul 11, 2024 | 6.30 | 6.60 | 6.30 | 6.60 | 6.60 | 3,880 |
| Jul 10, 2024 | 6.20 | 6.50 | 6.10 | 6.30 | 6.30 | 4,500 |
| Jul 09, 2024 | 6.10 | 6.50 | 6.10 | 6.30 | 6.30 | 8,550 |
| *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.