Advertisement
Advertisement
U.S. Markets open in 8 hrs 52 mins
S&P Futures
4,092.25 +12.25 (+0.30%) Dow Futures
33,105.00 +61.00 (+0.18%) Nasdaq Futures
13,132.75 +50.75 (+0.39%) Russell 2000 Futures
1,785.00 +4.90 (+0.28%) Crude Oil
74.37 0.00 (0.00%) Gold
1,998.20 +0.50 (+0.03%)
At close: 01:30PM EDT
After hours:
Advertisement
Advertisement
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | - | - | - | - | - | - |
| Mar 30, 2023 | 3.6000 | 3.6600 | 3.6000 | 3.6500 | 3.6500 | 10,100 |
| Mar 29, 2023 | 3.6000 | 3.6500 | 3.6000 | 3.6300 | 3.6300 | 21,800 |
| Mar 28, 2023 | 3.4800 | 3.5700 | 3.4800 | 3.5700 | 3.5700 | 134,800 |
| Mar 27, 2023 | 3.4600 | 3.5400 | 3.2600 | 3.5200 | 3.5200 | 9,100 |
| Mar 24, 2023 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 300 |
| Mar 23, 2023 | 3.5200 | 3.5300 | 3.4700 | 3.4800 | 3.4800 | 4,400 |
| Mar 22, 2023 | 3.5400 | 3.5500 | 3.4300 | 3.5200 | 3.5200 | 15,900 |
| Mar 21, 2023 | 3.4900 | 3.5200 | 3.4600 | 3.5100 | 3.5100 | 13,200 |
| Mar 20, 2023 | 3.4200 | 3.5900 | 3.4200 | 3.5600 | 3.5600 | 23,300 |
| Mar 17, 2023 | 3.4100 | 3.5000 | 3.4100 | 3.4400 | 3.4400 | 3,500 |
| Mar 16, 2023 | 3.4400 | 3.4400 | 3.4000 | 3.4200 | 3.4200 | 12,700 |
| Mar 15, 2023 | 3.5000 | 3.5000 | 3.3500 | 3.4000 | 3.4000 | 17,500 |
| Mar 14, 2023 | 3.5200 | 3.5400 | 3.5200 | 3.5300 | 3.5300 | 4,700 |
| Mar 13, 2023 | 3.5000 | 3.5800 | 3.5000 | 3.5200 | 3.5200 | 6,600 |
| Mar 10, 2023 | 3.6000 | 3.6000 | 3.5600 | 3.5900 | 3.5900 | 90,500 |
| Mar 09, 2023 | 3.6000 | 3.6000 | 3.5500 | 3.6000 | 3.6000 | 188,500 |
| Mar 08, 2023 | 3.6300 | 3.6300 | 3.5500 | 3.5700 | 3.5700 | 22,100 |
| Mar 07, 2023 | 3.6100 | 3.6500 | 3.5900 | 3.6500 | 3.6500 | 8,600 |
| Mar 06, 2023 | 3.6000 | 3.6600 | 3.5800 | 3.6100 | 3.6100 | 7,900 |
| Mar 03, 2023 | 3.5000 | 3.6500 | 3.4800 | 3.6000 | 3.6000 | 38,800 |
| Mar 02, 2023 | 3.2500 | 3.4100 | 3.2300 | 3.4100 | 3.4100 | 26,500 |
| Mar 01, 2023 | 3.2400 | 3.3300 | 3.2400 | 3.3000 | 3.3000 | 3,100 |
| Feb 28, 2023 | 3.1400 | 3.2300 | 3.1400 | 3.2200 | 3.2200 | 6,600 |
| Feb 27, 2023 | 3.1700 | 3.1700 | 3.0800 | 3.0900 | 3.0900 | 6,400 |
| Feb 24, 2023 | 3.2500 | 3.2500 | 3.2000 | 3.2100 | 3.2100 | 1,500 |
| Feb 23, 2023 | 3.3300 | 3.3300 | 3.2100 | 3.2100 | 3.2100 | 1,800 |
| Feb 22, 2023 | 3.2800 | 3.2800 | 3.2700 | 3.2800 | 3.2800 | 1,900 |
| Feb 21, 2023 | 3.4200 | 3.4200 | 3.2100 | 3.2500 | 3.2500 | 10,400 |
| Feb 17, 2023 | 3.4600 | 3.4700 | 3.4000 | 3.4300 | 3.4300 | 7,000 |
| Feb 16, 2023 | 3.4400 | 3.4900 | 3.3800 | 3.3800 | 3.3800 | 2,100 |
| Feb 15, 2023 | 3.3600 | 3.4700 | 3.3600 | 3.4200 | 3.4200 | 6,300 |
| Feb 14, 2023 | 3.3500 | 3.4100 | 3.3500 | 3.4000 | 3.4000 | 2,200 |
| Feb 13, 2023 | 3.3700 | 3.3700 | 3.3200 | 3.3200 | 3.3200 | 1,300 |
| Feb 10, 2023 | 3.3100 | 3.3800 | 3.2200 | 3.2200 | 3.2200 | 4,300 |
| Feb 09, 2023 | 3.3400 | 3.3400 | 3.1900 | 3.2100 | 3.2100 | 12,600 |
| Feb 08, 2023 | 3.2700 | 3.2700 | 3.2200 | 3.2200 | 3.2200 | 1,600 |
| Feb 07, 2023 | 3.3200 | 3.4100 | 3.2600 | 3.2700 | 3.2700 | 36,600 |
| Feb 06, 2023 | 3.3000 | 3.3000 | 3.1300 | 3.1700 | 3.1700 | 1,900 |
| Feb 03, 2023 | 3.3400 | 3.3400 | 3.2500 | 3.2900 | 3.2900 | 1,100 |
| Feb 02, 2023 | 3.4700 | 3.4700 | 3.3300 | 3.3700 | 3.3700 | 10,500 |
| Feb 01, 2023 | 3.5000 | 3.5000 | 3.2500 | 3.3800 | 3.3800 | 14,600 |
| Jan 31, 2023 | 3.4000 | 3.4100 | 3.3500 | 3.3500 | 3.3500 | 2,500 |
| Jan 30, 2023 | 3.4600 | 3.4600 | 3.2400 | 3.3300 | 3.3300 | 11,600 |
| Jan 27, 2023 | 3.4100 | 3.4700 | 3.4100 | 3.4600 | 3.4600 | 1,800 |
| Jan 26, 2023 | 3.4700 | 3.4700 | 3.4300 | 3.4300 | 3.4300 | 1,200 |
| Jan 25, 2023 | 3.4700 | 3.4700 | 3.3600 | 3.4200 | 3.4200 | 36,500 |
| Jan 24, 2023 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 400 |
| Jan 23, 2023 | 3.4400 | 3.4900 | 3.4400 | 3.4600 | 3.4600 | 12,000 |
| Jan 20, 2023 | 3.3400 | 3.4400 | 3.3400 | 3.3900 | 3.3900 | 10,300 |
| Jan 19, 2023 | 3.2400 | 3.2600 | 3.2400 | 3.2600 | 3.2600 | 1,200 |
| Jan 18, 2023 | 3.3200 | 3.4000 | 3.2300 | 3.2400 | 3.2400 | 3,000 |
| Jan 17, 2023 | 3.4100 | 3.4100 | 3.3000 | 3.3600 | 3.3600 | 5,100 |
| Jan 13, 2023 | 3.2800 | 3.3700 | 3.2800 | 3.3700 | 3.3700 | 2,000 |
| Jan 12, 2023 | 3.3400 | 3.4300 | 3.3400 | 3.3700 | 3.3700 | 1,300 |
| Jan 11, 2023 | 3.4000 | 3.4200 | 3.2200 | 3.2200 | 3.2200 | 4,500 |
| Jan 10, 2023 | 3.2800 | 3.4400 | 3.2700 | 3.3900 | 3.3900 | 20,000 |
| Jan 09, 2023 | 3.4100 | 3.4200 | 3.1900 | 3.2100 | 3.2100 | 21,400 |
| Jan 06, 2023 | 3.3000 | 3.4000 | 3.2900 | 3.2900 | 3.2900 | 10,200 |
| Jan 05, 2023 | 3.2100 | 3.2600 | 3.2100 | 3.2200 | 3.2200 | 20,400 |
| Jan 04, 2023 | 3.3800 | 3.4100 | 3.2100 | 3.2600 | 3.2600 | 30,300 |
| Jan 03, 2023 | 3.2300 | 3.3200 | 3.2300 | 3.2600 | 3.2600 | 7,700 |
| Dec 30, 2022 | 3.3100 | 3.3200 | 3.2300 | 3.2300 | 3.2300 | 4,600 |
| Dec 29, 2022 | 3.4400 | 3.4400 | 3.3400 | 3.3400 | 3.3400 | 17,200 |
| Dec 28, 2022 | 3.2800 | 3.4600 | 3.1300 | 3.3200 | 3.3200 | 12,700 |
| Dec 27, 2022 | 3.2900 | 3.3100 | 3.2900 | 3.3100 | 3.3100 | 500 |
| Dec 23, 2022 | 3.1800 | 3.4000 | 3.1600 | 3.2800 | 3.2800 | 15,800 |
| Dec 22, 2022 | 3.1300 | 3.2200 | 3.1300 | 3.1900 | 3.1900 | 44,300 |
| Dec 21, 2022 | 3.2600 | 3.3000 | 3.1300 | 3.1400 | 3.1400 | 7,700 |
| Dec 20, 2022 | 3.2000 | 3.2100 | 3.1000 | 3.1000 | 3.1000 | 74,100 |
| Dec 19, 2022 | 3.1900 | 3.2000 | 3.1200 | 3.1400 | 3.1400 | 9,000 |
| Dec 16, 2022 | 3.1500 | 3.1600 | 3.1000 | 3.1200 | 3.1200 | 9,900 |
| Dec 15, 2022 | 3.2100 | 3.2600 | 2.8400 | 3.0100 | 3.0100 | 48,700 |
| Dec 14, 2022 | 3.3100 | 3.3100 | 3.1900 | 3.2000 | 3.2000 | 7,800 |
| Dec 13, 2022 | 3.3500 | 3.4100 | 3.2400 | 3.3400 | 3.3400 | 18,200 |
| Dec 12, 2022 | 3.3300 | 3.3900 | 3.2800 | 3.3400 | 3.3400 | 15,500 |
| Dec 09, 2022 | 3.3000 | 3.3400 | 3.2700 | 3.3400 | 3.3400 | 2,700 |
| Dec 08, 2022 | 3.1800 | 3.4100 | 3.1300 | 3.4100 | 3.4100 | 2,600 |
| Dec 07, 2022 | 3.2600 | 3.3400 | 3.2400 | 3.3200 | 3.3200 | 12,100 |
| Dec 06, 2022 | 3.2800 | 3.3400 | 3.2100 | 3.2600 | 3.2600 | 33,000 |
| Dec 05, 2022 | 3.2900 | 3.2900 | 3.1700 | 3.1900 | 3.1900 | 1,000 |
| Dec 02, 2022 | 3.2200 | 3.3500 | 3.2000 | 3.3500 | 3.3500 | 5,700 |
| Dec 01, 2022 | 3.1300 | 3.2400 | 3.1100 | 3.2200 | 3.2200 | 5,700 |
| Nov 30, 2022 | 3.0500 | 3.2300 | 3.0500 | 3.1400 | 3.1400 | 4,000 |
| Nov 29, 2022 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | 3.1000 | 1,800 |
| Nov 28, 2022 | 2.9800 | 2.9800 | 2.9700 | 2.9700 | 2.9700 | 2,100 |
| Nov 25, 2022 | 3.0400 | 3.0400 | 2.9600 | 2.9600 | 2.9600 | 2,400 |
| Nov 23, 2022 | 3.0800 | 3.1000 | 3.0400 | 3.0500 | 3.0500 | 2,900 |
| Nov 22, 2022 | 3.0300 | 3.1100 | 3.0300 | 3.1100 | 3.1100 | 3,800 |
| Nov 21, 2022 | 3.0900 | 3.0900 | 3.0400 | 3.0400 | 3.0400 | 1,400 |
| Nov 18, 2022 | 3.1200 | 3.1200 | 3.0100 | 3.0900 | 3.0900 | 4,200 |
| Nov 17, 2022 | 3.1400 | 3.1600 | 3.1400 | 3.1600 | 3.1600 | 500 |
| Nov 16, 2022 | 3.2400 | 3.2500 | 3.2200 | 3.2200 | 3.2200 | 1,300 |
| Nov 15, 2022 | 3.2900 | 3.4200 | 3.2900 | 3.3500 | 3.3500 | 8,900 |
| Nov 14, 2022 | 3.2100 | 3.2900 | 3.2100 | 3.2700 | 3.2700 | 1,800 |
| Nov 11, 2022 | 3.2700 | 3.3400 | 3.2700 | 3.3400 | 3.3400 | 5,800 |
| Nov 10, 2022 | 3.2500 | 3.2800 | 3.1300 | 3.2700 | 3.2700 | 1,700 |
| Nov 09, 2022 | 3.1500 | 3.2300 | 3.1300 | 3.1400 | 3.1400 | 5,300 |
| Nov 08, 2022 | 3.1300 | 3.2500 | 3.1300 | 3.1300 | 3.1300 | 19,200 |
| Nov 07, 2022 | 3.0400 | 3.0700 | 2.9500 | 3.0000 | 3.0000 | 26,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
