Advertisement
U.S. Markets open in 8 hrs 9 mins
S&P Futures
5,875.50 +29.50 (+0.50%) Dow Futures
42,489.00 +168.00 (+0.40%) Nasdaq Futures
20,641.25 +142.50 (+0.70%) Russell 2000 Futures
2,230.40 +8.90 (+0.40%) Crude Oil
68.44 -3.34 (-4.65%) Gold
2,746.40 -8.20 (-0.30%)
At close: 03:28PM 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 | 6.69 | 6.92 | 6.61 | 6.70 | 6.70 | 8,400 |
| Oct 24, 2024 | 6.65 | 6.85 | 6.60 | 6.60 | 6.60 | 6,800 |
| Oct 23, 2024 | 6.72 | 6.93 | 6.63 | 6.73 | 6.73 | 19,400 |
| Oct 22, 2024 | 6.40 | 6.94 | 6.40 | 6.75 | 6.75 | 16,200 |
| Oct 21, 2024 | 6.52 | 6.60 | 6.25 | 6.40 | 6.40 | 13,100 |
| Oct 18, 2024 | 6.82 | 6.82 | 6.61 | 6.65 | 6.65 | 9,200 |
| Oct 17, 2024 | 6.93 | 6.95 | 6.24 | 6.49 | 6.49 | 94,300 |
| Oct 16, 2024 | 6.40 | 7.00 | 6.40 | 6.95 | 6.95 | 22,900 |
| Oct 15, 2024 | 6.61 | 6.61 | 6.24 | 6.36 | 6.36 | 61,300 |
| Oct 14, 2024 | 6.75 | 6.87 | 6.59 | 6.70 | 6.70 | 49,000 |
| Oct 11, 2024 | 6.86 | 7.00 | 6.79 | 6.86 | 6.86 | 49,200 |
| Oct 10, 2024 | 7.04 | 7.25 | 6.90 | 7.03 | 7.03 | 41,300 |
| Oct 09, 2024 | 7.22 | 7.45 | 6.91 | 7.26 | 7.26 | 74,500 |
| Oct 08, 2024 | 7.68 | 7.77 | 7.20 | 7.35 | 7.35 | 89,900 |
| Oct 07, 2024 | 7.80 | 8.35 | 7.37 | 8.23 | 8.23 | 226,800 |
| Oct 04, 2024 | 7.40 | 7.65 | 6.90 | 7.34 | 7.34 | 102,100 |
| Oct 03, 2024 | 6.50 | 7.30 | 6.20 | 6.99 | 6.99 | 123,600 |
| Oct 02, 2024 | 8.42 | 8.59 | 6.50 | 6.74 | 6.74 | 279,800 |
| Oct 01, 2024 | 6.80 | 7.40 | 6.74 | 7.39 | 7.39 | 180,500 |
| Sep 30, 2024 | 5.70 | 6.70 | 5.70 | 6.60 | 6.60 | 199,500 |
| Sep 27, 2024 | 5.65 | 5.74 | 5.49 | 5.67 | 5.67 | 63,000 |
| Sep 26, 2024 | 5.36 | 5.60 | 5.30 | 5.45 | 5.45 | 52,500 |
| Sep 25, 2024 | 5.29 | 5.35 | 5.23 | 5.35 | 5.35 | 13,100 |
| Sep 24, 2024 | 5.00 | 5.35 | 5.00 | 5.29 | 5.29 | 35,500 |
| Sep 23, 2024 | 4.95 | 5.00 | 4.85 | 4.85 | 4.85 | 10,200 |
| Sep 20, 2024 | 4.95 | 4.95 | 4.92 | 4.92 | 4.92 | 1,500 |
| Sep 19, 2024 | 4.81 | 4.98 | 4.77 | 4.80 | 4.80 | 6,900 |
| Sep 18, 2024 | 4.85 | 4.86 | 4.84 | 4.84 | 4.84 | 2,600 |
| Sep 17, 2024 | 4.95 | 4.99 | 4.76 | 4.99 | 4.99 | 9,900 |
| Sep 16, 2024 | 4.73 | 4.95 | 4.73 | 4.93 | 4.93 | 21,400 |
| Sep 13, 2024 | 4.63 | 4.72 | 4.63 | 4.72 | 4.72 | 14,600 |
| Sep 12, 2024 | 4.56 | 4.76 | 4.56 | 4.70 | 4.70 | 2,400 |
| Sep 11, 2024 | 4.53 | 4.71 | 4.53 | 4.67 | 4.67 | 6,700 |
| Sep 10, 2024 | 4.61 | 4.66 | 4.61 | 4.65 | 4.65 | 7,400 |
| Sep 09, 2024 | 4.68 | 4.77 | 4.51 | 4.61 | 4.61 | 15,800 |
| Sep 06, 2024 | 4.53 | 4.82 | 4.53 | 4.74 | 4.74 | 6,900 |
| Sep 05, 2024 | 4.51 | 4.63 | 4.51 | 4.61 | 4.61 | 6,000 |
| Sep 04, 2024 | 4.70 | 4.81 | 4.36 | 4.63 | 4.63 | 17,800 |
| Sep 03, 2024 | 4.89 | 4.95 | 4.84 | 4.85 | 4.85 | 27,700 |
| Aug 30, 2024 | 4.94 | 4.94 | 4.84 | 4.94 | 4.94 | 7,900 |
| Aug 29, 2024 | 4.85 | 4.90 | 4.76 | 4.90 | 4.90 | 21,200 |
| Aug 28, 2024 | 4.62 | 4.85 | 4.62 | 4.84 | 4.84 | 9,400 |
| Aug 27, 2024 | 4.62 | 4.74 | 4.62 | 4.65 | 4.65 | 3,900 |
| Aug 26, 2024 | 4.70 | 4.80 | 4.62 | 4.66 | 4.66 | 10,800 |
| Aug 23, 2024 | 4.87 | 4.87 | 4.58 | 4.68 | 4.68 | 5,700 |
| Aug 22, 2024 | 4.88 | 4.88 | 4.42 | 4.83 | 4.83 | 29,800 |
| Aug 21, 2024 | 4.41 | 4.50 | 4.41 | 4.45 | 4.45 | 5,500 |
| Aug 20, 2024 | 4.46 | 4.66 | 4.39 | 4.46 | 4.46 | 9,200 |
| Aug 19, 2024 | 4.37 | 4.37 | 4.35 | 4.36 | 4.36 | 2,100 |
| Aug 16, 2024 | 4.23 | 4.36 | 4.22 | 4.31 | 4.31 | 2,400 |
| Aug 15, 2024 | 4.25 | 4.28 | 4.23 | 4.28 | 4.28 | 1,000 |
| Aug 14, 2024 | 4.22 | 4.32 | 4.22 | 4.22 | 4.22 | 700 |
| Aug 13, 2024 | 4.33 | 4.33 | 4.05 | 4.33 | 4.33 | 4,100 |
| Aug 12, 2024 | 4.33 | 4.33 | 4.21 | 4.21 | 4.21 | 1,400 |
| Aug 09, 2024 | 4.35 | 4.35 | 4.21 | 4.30 | 4.30 | 2,800 |
| Aug 08, 2024 | 4.38 | 4.38 | 4.27 | 4.31 | 4.31 | 700 |
| Aug 07, 2024 | 4.15 | 4.32 | 4.15 | 4.32 | 4.32 | 600 |
| Aug 06, 2024 | 4.36 | 4.40 | 4.30 | 4.32 | 4.32 | 5,400 |
| Aug 05, 2024 | 4.26 | 4.28 | 3.78 | 4.20 | 4.20 | 13,100 |
| Aug 02, 2024 | 4.25 | 4.32 | 4.25 | 4.32 | 4.32 | 3,300 |
| Aug 01, 2024 | 4.33 | 4.35 | 4.25 | 4.34 | 4.34 | 1,900 |
| Jul 31, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1,000 |
| Jul 30, 2024 | 4.25 | 4.39 | 4.20 | 4.39 | 4.39 | 3,000 |
| Jul 29, 2024 | 4.37 | 4.37 | 4.27 | 4.27 | 4.27 | 13,300 |
| Jul 26, 2024 | 4.33 | 4.39 | 4.33 | 4.37 | 4.37 | 4,100 |
| Jul 25, 2024 | 4.42 | 4.42 | 4.33 | 4.35 | 4.35 | 3,600 |
| Jul 24, 2024 | 4.38 | 4.43 | 4.38 | 4.43 | 4.43 | 2,800 |
| Jul 23, 2024 | 4.45 | 4.45 | 4.40 | 4.40 | 4.40 | 3,800 |
| Jul 22, 2024 | 4.39 | 4.44 | 4.39 | 4.44 | 4.44 | 800 |
| Jul 19, 2024 | 4.27 | 4.47 | 4.27 | 4.45 | 4.45 | 18,500 |
| Jul 18, 2024 | 4.37 | 4.38 | 4.26 | 4.32 | 4.32 | 6,500 |
| Jul 17, 2024 | 4.45 | 4.50 | 4.26 | 4.33 | 4.33 | 8,200 |
| Jul 16, 2024 | 4.44 | 4.48 | 4.40 | 4.46 | 4.46 | 35,300 |
| Jul 15, 2024 | 4.29 | 4.58 | 4.22 | 4.37 | 4.37 | 12,100 |
| Jul 12, 2024 | 4.43 | 4.43 | 4.23 | 4.32 | 4.32 | 2,900 |
| Jul 11, 2024 | 4.36 | 4.45 | 4.32 | 4.42 | 4.42 | 17,000 |
| Jul 10, 2024 | 4.26 | 4.38 | 4.26 | 4.36 | 4.36 | 46,400 |
| Jul 09, 2024 | 4.30 | 4.34 | 4.23 | 4.30 | 4.30 | 27,600 |
| Jul 08, 2024 | 4.27 | 4.30 | 4.25 | 4.27 | 4.27 | 31,800 |
| Jul 05, 2024 | 4.28 | 4.34 | 4.26 | 4.30 | 4.30 | 21,400 |
| Jul 03, 2024 | 4.29 | 4.33 | 4.28 | 4.29 | 4.29 | 35,100 |
| Jul 02, 2024 | 4.28 | 4.33 | 4.26 | 4.27 | 4.27 | 28,900 |
| Jul 01, 2024 | 4.32 | 4.35 | 4.28 | 4.29 | 4.29 | 13,200 |
| Jun 28, 2024 | 4.35 | 4.38 | 4.31 | 4.31 | 4.31 | 20,700 |
| Jun 27, 2024 | 4.38 | 4.39 | 4.33 | 4.36 | 4.36 | 25,000 |
| Jun 26, 2024 | 4.43 | 4.45 | 4.37 | 4.40 | 4.40 | 22,300 |
| Jun 25, 2024 | 4.34 | 4.42 | 4.34 | 4.40 | 4.40 | 10,700 |
| Jun 24, 2024 | 4.29 | 4.41 | 4.28 | 4.40 | 4.40 | 22,100 |
| Jun 21, 2024 | 4.38 | 4.38 | 4.25 | 4.29 | 4.29 | 21,200 |
| Jun 20, 2024 | 4.40 | 4.45 | 4.34 | 4.41 | 4.41 | 25,000 |
| Jun 18, 2024 | 4.34 | 4.45 | 4.34 | 4.45 | 4.45 | 30,600 |
| Jun 17, 2024 | 4.30 | 4.39 | 4.29 | 4.36 | 4.36 | 30,300 |
| Jun 14, 2024 | 4.25 | 4.30 | 4.25 | 4.30 | 4.30 | 17,400 |
| Jun 13, 2024 | 4.26 | 4.27 | 4.25 | 4.26 | 4.26 | 6,500 |
| Jun 12, 2024 | 4.23 | 4.26 | 4.23 | 4.23 | 4.23 | 2,900 |
| Jun 11, 2024 | 4.24 | 4.29 | 4.24 | 4.25 | 4.25 | 16,500 |
| Jun 10, 2024 | 4.23 | 4.31 | 4.23 | 4.31 | 4.31 | 3,600 |
| Jun 07, 2024 | 4.22 | 4.38 | 4.20 | 4.21 | 4.21 | 47,600 |
| Jun 06, 2024 | 4.39 | 4.39 | 4.20 | 4.25 | 4.25 | 40,000 |
| *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.