Advertisement
U.S. Markets open in 1 hr 55 mins
S&P Futures
5,948.50 +9.75 (+0.16%) Dow Futures
43,503.00 +103.00 (+0.24%) Nasdaq Futures
20,813.25 +45.50 (+0.22%) Russell 2000 Futures
2,333.30 -0.80 (-0.03%) Crude Oil
69.85 +0.46 (+0.66%) Gold
2,631.10 +0.10 (+0.00%)
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Nov 20, 2023 - Nov 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 20, 2024 | - | - | - | - | - | - |
| Nov 19, 2024 | - | - | - | - | - | - |
| Nov 18, 2024 | 4.0600 | 4.1800 | 3.8950 | 3.9200 | 3.9200 | 148,400 |
| Nov 15, 2024 | 4.1800 | 4.1800 | 4.0150 | 4.0700 | 4.0700 | 254,000 |
| Nov 14, 2024 | 4.1600 | 4.1600 | 4.0600 | 4.1200 | 4.1200 | 281,900 |
| Nov 13, 2024 | 4.3500 | 4.3500 | 4.1300 | 4.1500 | 4.1500 | 247,300 |
| Nov 12, 2024 | 4.3700 | 4.3800 | 4.2550 | 4.3100 | 4.3100 | 334,000 |
| Nov 11, 2024 | 4.1700 | 4.3950 | 4.0800 | 4.3700 | 4.3700 | 265,100 |
| Nov 08, 2024 | 4.1500 | 4.2050 | 4.0100 | 4.1200 | 4.1200 | 451,000 |
| Nov 07, 2024 | 4.5000 | 4.5300 | 4.0300 | 4.0600 | 4.0600 | 481,700 |
| Nov 06, 2024 | 4.0900 | 4.3250 | 3.8100 | 4.3100 | 4.3100 | 645,300 |
| Nov 05, 2024 | 4.0400 | 4.0400 | 3.9550 | 4.0000 | 4.0000 | 222,600 |
| Nov 04, 2024 | 3.8900 | 4.1000 | 3.8550 | 4.0200 | 4.0200 | 522,500 |
| Nov 01, 2024 | 3.9000 | 3.9400 | 3.7550 | 3.8600 | 3.8600 | 330,800 |
| Oct 31, 2024 | 4.0000 | 4.0400 | 3.9100 | 3.9100 | 3.9100 | 238,800 |
| Oct 30, 2024 | 3.8300 | 4.2200 | 3.8220 | 3.9900 | 3.9900 | 921,000 |
| Oct 29, 2024 | 3.7400 | 3.8800 | 3.7350 | 3.8500 | 3.8500 | 304,200 |
| Oct 28, 2024 | 3.7700 | 3.8500 | 3.7350 | 3.7700 | 3.7700 | 444,600 |
| Oct 25, 2024 | 3.8400 | 3.8550 | 3.7400 | 3.7400 | 3.7400 | 212,500 |
| Oct 24, 2024 | 3.5600 | 3.8000 | 3.5350 | 3.8000 | 3.8000 | 264,800 |
| Oct 23, 2024 | 3.6100 | 3.6450 | 3.4650 | 3.5300 | 3.5300 | 403,400 |
| Oct 22, 2024 | 3.6900 | 3.7100 | 3.6300 | 3.6400 | 3.6400 | 221,100 |
| Oct 21, 2024 | 3.7200 | 3.7800 | 3.6100 | 3.6900 | 3.6900 | 215,900 |
| Oct 18, 2024 | 3.8200 | 3.8650 | 3.7300 | 3.7400 | 3.7400 | 279,800 |
| Oct 17, 2024 | 3.7800 | 3.8300 | 3.7250 | 3.8000 | 3.8000 | 214,100 |
| Oct 16, 2024 | 3.7000 | 3.7850 | 3.6400 | 3.7600 | 3.7600 | 293,100 |
| Oct 15, 2024 | 3.6900 | 3.7550 | 3.5950 | 3.6900 | 3.6900 | 415,800 |
| Oct 14, 2024 | 3.6800 | 3.7550 | 3.6600 | 3.7000 | 3.7000 | 266,200 |
| Oct 11, 2024 | 3.5800 | 3.7500 | 3.5800 | 3.6800 | 3.6800 | 262,600 |
| Oct 10, 2024 | 3.4300 | 3.6150 | 3.4000 | 3.6000 | 3.6000 | 303,500 |
| Oct 09, 2024 | 3.4200 | 3.5600 | 3.4200 | 3.5000 | 3.5000 | 296,600 |
| Oct 08, 2024 | 3.2600 | 3.4200 | 3.2600 | 3.4100 | 3.4100 | 239,400 |
| Oct 07, 2024 | 3.3500 | 3.3600 | 3.2400 | 3.2700 | 3.2700 | 178,200 |
| Oct 04, 2024 | 3.2800 | 3.3500 | 3.2400 | 3.2900 | 3.2900 | 217,300 |
| Oct 03, 2024 | 3.2500 | 3.2950 | 3.1850 | 3.2100 | 3.2100 | 215,700 |
| Oct 02, 2024 | 3.1800 | 3.3500 | 3.1750 | 3.2900 | 3.2900 | 201,200 |
| Oct 01, 2024 | 3.4400 | 3.4500 | 3.2300 | 3.2300 | 3.2300 | 260,400 |
| Sep 30, 2024 | 3.3400 | 3.4550 | 3.3400 | 3.4500 | 3.4500 | 261,400 |
| Sep 27, 2024 | 3.3700 | 3.4100 | 3.3500 | 3.3700 | 3.3700 | 411,800 |
| Sep 26, 2024 | 3.4000 | 3.4100 | 3.3300 | 3.3300 | 3.3300 | 288,000 |
| Sep 25, 2024 | 3.3500 | 3.4100 | 3.3150 | 3.3600 | 3.3600 | 286,200 |
| Sep 24, 2024 | 3.2800 | 3.4050 | 3.2600 | 3.3400 | 3.3400 | 192,800 |
| Sep 23, 2024 | 3.2900 | 3.3500 | 3.2450 | 3.2700 | 3.2700 | 210,800 |
| Sep 20, 2024 | 3.2700 | 3.3900 | 3.2500 | 3.2600 | 3.2600 | 821,800 |
| Sep 19, 2024 | 3.2400 | 3.3590 | 3.2000 | 3.3100 | 3.3100 | 251,300 |
| Sep 18, 2024 | 3.1200 | 3.2400 | 3.1200 | 3.1600 | 3.1600 | 326,400 |
| Sep 17, 2024 | 3.2400 | 3.2500 | 3.1300 | 3.1400 | 3.1400 | 257,200 |
| Sep 16, 2024 | 3.2100 | 3.2300 | 3.1350 | 3.1900 | 3.1900 | 241,500 |
| Sep 13, 2024 | 3.1300 | 3.2800 | 3.1300 | 3.1900 | 3.1900 | 310,000 |
| Sep 12, 2024 | 3.0800 | 3.2100 | 3.0250 | 3.1300 | 3.1300 | 304,700 |
| Sep 11, 2024 | 3.0400 | 3.1050 | 3.0100 | 3.0300 | 3.0300 | 272,800 |
| Sep 10, 2024 | 3.0700 | 3.0950 | 3.0200 | 3.0700 | 3.0700 | 205,000 |
| Sep 09, 2024 | 2.9900 | 3.1050 | 2.9900 | 3.0700 | 3.0700 | 338,200 |
| Sep 06, 2024 | 3.1000 | 3.1800 | 2.9800 | 2.9900 | 2.9900 | 384,100 |
| Sep 05, 2024 | 3.0000 | 3.2200 | 2.9800 | 3.1200 | 3.1200 | 366,600 |
| Sep 04, 2024 | 2.8900 | 3.0250 | 2.8750 | 3.0100 | 3.0100 | 213,300 |
| Sep 03, 2024 | 2.9500 | 3.0200 | 2.8800 | 2.8900 | 2.8900 | 250,400 |
| Aug 30, 2024 | 2.9800 | 3.0050 | 2.9600 | 3.0000 | 3.0000 | 167,900 |
| Aug 29, 2024 | 2.9100 | 3.0150 | 2.9100 | 2.9600 | 2.9600 | 203,100 |
| Aug 28, 2024 | 3.0200 | 3.0200 | 2.9000 | 2.9000 | 2.9000 | 202,200 |
| Aug 27, 2024 | 2.9800 | 3.0450 | 2.9600 | 2.9600 | 2.9600 | 219,100 |
| Aug 26, 2024 | 2.8900 | 3.0050 | 2.8400 | 3.0000 | 3.0000 | 399,200 |
| Aug 23, 2024 | 2.8200 | 2.9480 | 2.8100 | 2.8400 | 2.8400 | 358,600 |
| Aug 22, 2024 | 2.8300 | 2.8720 | 2.7800 | 2.7800 | 2.7800 | 236,700 |
| Aug 21, 2024 | 2.8200 | 2.8650 | 2.7700 | 2.8200 | 2.8200 | 359,600 |
| Aug 20, 2024 | 2.9100 | 2.9100 | 2.7800 | 2.7900 | 2.7900 | 223,700 |
| Aug 19, 2024 | 2.9200 | 3.0080 | 2.9150 | 2.9300 | 2.9300 | 267,600 |
| Aug 16, 2024 | 2.9500 | 3.0000 | 2.8850 | 2.8900 | 2.8900 | 227,700 |
| Aug 15, 2024 | 3.0100 | 3.0300 | 2.9300 | 2.9500 | 2.9500 | 248,300 |
| Aug 14, 2024 | 2.9600 | 2.9900 | 2.8400 | 2.9100 | 2.9100 | 179,600 |
| Aug 13, 2024 | 2.8000 | 2.9550 | 2.7900 | 2.9400 | 2.9400 | 143,500 |
| Aug 12, 2024 | 2.8800 | 2.9100 | 2.7800 | 2.7900 | 2.7900 | 231,300 |
| Aug 09, 2024 | 2.8500 | 2.9550 | 2.8500 | 2.8800 | 2.8800 | 266,000 |
| Aug 08, 2024 | 2.7600 | 2.9000 | 2.7000 | 2.8600 | 2.8600 | 332,900 |
| Aug 07, 2024 | 2.7900 | 2.9300 | 2.7000 | 2.7100 | 2.7100 | 354,000 |
| Aug 06, 2024 | 2.6000 | 2.8000 | 2.5600 | 2.7200 | 2.7200 | 518,400 |
| Aug 05, 2024 | 3.1100 | 3.2900 | 3.1000 | 3.1500 | 3.1500 | 341,900 |
| Aug 02, 2024 | 3.2000 | 3.4600 | 3.1800 | 3.3800 | 3.3800 | 264,200 |
| Aug 01, 2024 | 3.6800 | 3.7300 | 3.3500 | 3.4200 | 3.4200 | 325,600 |
| Jul 31, 2024 | 3.7200 | 3.7600 | 3.6530 | 3.6600 | 3.6600 | 428,600 |
| Jul 30, 2024 | 3.6700 | 3.7330 | 3.6150 | 3.6700 | 3.6700 | 200,200 |
| Jul 29, 2024 | 3.7300 | 3.7900 | 3.6550 | 3.6600 | 3.6600 | 192,500 |
| Jul 26, 2024 | 3.8900 | 3.9300 | 3.7300 | 3.7500 | 3.7500 | 279,100 |
| Jul 25, 2024 | 3.7200 | 3.9550 | 3.6900 | 3.7900 | 3.7900 | 425,900 |
| Jul 24, 2024 | 3.6800 | 3.8700 | 3.6800 | 3.7100 | 3.7100 | 233,400 |
| Jul 23, 2024 | 3.7600 | 3.8400 | 3.6600 | 3.7200 | 3.7200 | 330,100 |
| Jul 22, 2024 | 3.6500 | 3.8400 | 3.6500 | 3.7900 | 3.7900 | 214,000 |
| Jul 19, 2024 | 3.6900 | 3.7900 | 3.6400 | 3.6400 | 3.6400 | 235,200 |
| Jul 18, 2024 | 3.6900 | 3.8100 | 3.6600 | 3.6800 | 3.6800 | 207,200 |
| Jul 17, 2024 | 3.7500 | 3.8500 | 3.7050 | 3.7400 | 3.7400 | 260,100 |
| Jul 16, 2024 | 3.7000 | 3.8200 | 3.6000 | 3.8100 | 3.8100 | 380,800 |
| Jul 15, 2024 | 3.4900 | 3.7000 | 3.4350 | 3.6300 | 3.6300 | 305,600 |
| Jul 12, 2024 | 3.4900 | 3.5400 | 3.4350 | 3.4500 | 3.4500 | 285,800 |
| Jul 11, 2024 | 3.2000 | 3.4400 | 3.1750 | 3.4400 | 3.4400 | 370,000 |
| Jul 10, 2024 | 3.2100 | 3.2200 | 3.1350 | 3.1500 | 3.1500 | 256,600 |
| Jul 09, 2024 | 3.2000 | 3.2400 | 3.1300 | 3.1700 | 3.1700 | 123,100 |
| Jul 08, 2024 | 3.1600 | 3.2550 | 3.1600 | 3.2000 | 3.2000 | 183,700 |
| Jul 05, 2024 | 3.0600 | 3.1700 | 3.0600 | 3.1500 | 3.1500 | 116,600 |
| Jul 03, 2024 | 3.1200 | 3.2200 | 3.0900 | 3.0900 | 3.0900 | 88,300 |
| Jul 02, 2024 | 3.0300 | 3.1400 | 3.0150 | 3.1000 | 3.1000 | 228,500 |
| *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.