Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,091.75 +11.75 (+0.29%) Dow Futures
33,107.00 +63.00 (+0.19%) Nasdaq Futures
13,125.25 +43.25 (+0.33%) Russell 2000 Futures
1,785.30 +5.20 (+0.29%) Crude Oil
74.37 0.00 (0.00%) Gold
2,000.00 +2.30 (+0.12%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 30, 2023 | 6.06 | 6.23 | 6.06 | 6.11 | 6.11 | 35,700 |
| Mar 29, 2023 | 5.98 | 6.12 | 5.98 | 6.06 | 6.06 | 22,200 |
| Mar 28, 2023 | 5.70 | 6.00 | 5.59 | 5.98 | 5.98 | 38,500 |
| Mar 27, 2023 | 5.62 | 5.62 | 5.40 | 5.60 | 5.60 | 20,500 |
| Mar 24, 2023 | 5.65 | 5.80 | 5.61 | 5.68 | 5.68 | 51,200 |
| Mar 23, 2023 | 5.62 | 5.79 | 5.56 | 5.64 | 5.64 | 28,100 |
| Mar 22, 2023 | 5.49 | 5.65 | 5.40 | 5.53 | 5.53 | 47,000 |
| Mar 21, 2023 | 5.71 | 5.75 | 5.49 | 5.49 | 5.49 | 32,300 |
| Mar 20, 2023 | 5.92 | 5.97 | 5.76 | 5.80 | 5.80 | 62,500 |
| Mar 17, 2023 | 5.49 | 5.92 | 5.49 | 5.81 | 5.81 | 87,600 |
| Mar 16, 2023 | 5.48 | 5.48 | 5.27 | 5.44 | 5.44 | 7,400 |
| Mar 15, 2023 | 5.73 | 5.75 | 5.20 | 5.39 | 5.39 | 43,200 |
| Mar 14, 2023 | 5.81 | 5.81 | 5.61 | 5.67 | 5.67 | 29,100 |
| Mar 13, 2023 | 5.61 | 5.73 | 5.32 | 5.64 | 5.64 | 68,500 |
| Mar 10, 2023 | 4.94 | 5.35 | 4.94 | 5.21 | 5.21 | 40,700 |
| Mar 09, 2023 | 4.96 | 5.18 | 4.89 | 4.90 | 4.90 | 34,100 |
| Mar 08, 2023 | 4.99 | 5.12 | 4.88 | 4.95 | 4.95 | 49,000 |
| Mar 07, 2023 | 5.21 | 5.24 | 4.87 | 4.96 | 4.96 | 37,600 |
| Mar 06, 2023 | 5.48 | 5.48 | 5.19 | 5.21 | 5.21 | 32,100 |
| Mar 03, 2023 | 5.41 | 5.52 | 5.34 | 5.48 | 5.48 | 51,100 |
| Mar 02, 2023 | 5.44 | 5.48 | 5.26 | 5.28 | 5.28 | 45,400 |
| Mar 01, 2023 | 5.20 | 5.48 | 5.08 | 5.43 | 5.43 | 27,500 |
| Feb 28, 2023 | 5.05 | 5.20 | 5.05 | 5.18 | 5.18 | 57,000 |
| Feb 27, 2023 | 4.96 | 5.20 | 4.90 | 5.04 | 5.04 | 30,800 |
| Feb 24, 2023 | 5.00 | 5.04 | 4.85 | 4.91 | 4.91 | 33,300 |
| Feb 23, 2023 | 5.06 | 5.15 | 5.02 | 5.07 | 5.07 | 21,500 |
| Feb 22, 2023 | 5.18 | 5.23 | 5.06 | 5.10 | 5.10 | 24,800 |
| Feb 21, 2023 | 5.26 | 5.36 | 5.15 | 5.19 | 5.19 | 22,900 |
| Feb 17, 2023 | 5.36 | 5.40 | 5.21 | 5.37 | 5.37 | 14,200 |
| Feb 16, 2023 | 5.36 | 5.43 | 5.17 | 5.36 | 5.36 | 51,800 |
| Feb 15, 2023 | 5.41 | 5.46 | 5.36 | 5.43 | 5.43 | 18,200 |
| Feb 14, 2023 | 5.49 | 5.57 | 5.42 | 5.46 | 5.46 | 8,700 |
| Feb 13, 2023 | 5.55 | 5.56 | 5.42 | 5.55 | 5.55 | 29,600 |
| Feb 10, 2023 | 5.55 | 5.66 | 5.51 | 5.57 | 5.57 | 23,900 |
| Feb 09, 2023 | 5.61 | 5.61 | 5.52 | 5.56 | 5.56 | 18,500 |
| Feb 08, 2023 | 5.73 | 5.74 | 5.61 | 5.61 | 5.61 | 22,400 |
| Feb 07, 2023 | 5.55 | 5.77 | 5.55 | 5.66 | 5.66 | 17,600 |
| Feb 06, 2023 | 5.65 | 5.72 | 5.51 | 5.63 | 5.63 | 23,100 |
| Feb 03, 2023 | 5.80 | 5.85 | 5.57 | 5.65 | 5.65 | 68,400 |
| Feb 02, 2023 | 6.32 | 6.38 | 5.84 | 5.89 | 5.89 | 48,200 |
| Feb 01, 2023 | 5.90 | 6.32 | 5.82 | 6.23 | 6.23 | 54,800 |
| Jan 31, 2023 | 6.07 | 6.09 | 5.94 | 5.94 | 5.94 | 60,000 |
| Jan 30, 2023 | 6.34 | 6.34 | 6.15 | 6.18 | 6.18 | 47,600 |
| Jan 27, 2023 | 6.29 | 6.32 | 6.16 | 6.28 | 6.28 | 26,400 |
| Jan 26, 2023 | 6.48 | 6.50 | 6.23 | 6.28 | 6.28 | 32,600 |
| Jan 25, 2023 | 6.25 | 6.47 | 6.19 | 6.45 | 6.45 | 54,700 |
| Jan 24, 2023 | 5.28 | 6.43 | 5.28 | 6.43 | 6.43 | 28,000 |
| Jan 23, 2023 | 6.18 | 6.18 | 6.00 | 6.13 | 6.13 | 38,900 |
| Jan 20, 2023 | 6.14 | 6.29 | 6.13 | 6.21 | 6.21 | 43,400 |
| Jan 19, 2023 | 6.18 | 6.41 | 6.13 | 6.28 | 6.28 | 56,100 |
| Jan 18, 2023 | 6.46 | 6.46 | 6.09 | 6.12 | 6.12 | 31,200 |
| Jan 17, 2023 | 6.57 | 6.58 | 6.10 | 6.29 | 6.29 | 35,600 |
| Jan 13, 2023 | 6.69 | 6.69 | 6.50 | 6.57 | 6.57 | 44,100 |
| Jan 12, 2023 | 6.84 | 6.84 | 6.48 | 6.61 | 6.61 | 46,600 |
| Jan 11, 2023 | 6.87 | 6.87 | 6.54 | 6.74 | 6.74 | 38,200 |
| Jan 10, 2023 | 6.65 | 6.75 | 6.54 | 6.75 | 6.75 | 28,100 |
| Jan 09, 2023 | 6.70 | 6.70 | 6.53 | 6.58 | 6.58 | 41,800 |
| Jan 06, 2023 | 6.17 | 6.54 | 6.14 | 6.46 | 6.46 | 51,200 |
| Jan 05, 2023 | 6.08 | 6.09 | 5.83 | 6.09 | 6.09 | 34,300 |
| Jan 04, 2023 | 5.88 | 6.13 | 5.84 | 6.12 | 6.12 | 122,800 |
| Jan 03, 2023 | 5.49 | 5.70 | 5.44 | 5.70 | 5.70 | 107,600 |
| Dec 30, 2022 | 5.31 | 5.33 | 5.18 | 5.32 | 5.32 | 59,500 |
| Dec 29, 2022 | 5.13 | 5.29 | 5.10 | 5.27 | 5.27 | 62,600 |
| Dec 28, 2022 | 5.24 | 5.28 | 5.09 | 5.13 | 5.13 | 85,400 |
| Dec 27, 2022 | 5.17 | 5.36 | 5.14 | 5.19 | 5.19 | 27,000 |
| Dec 23, 2022 | 5.02 | 5.18 | 5.02 | 5.16 | 5.16 | 45,000 |
| Dec 22, 2022 | 5.23 | 5.23 | 5.00 | 5.17 | 5.17 | 59,200 |
| Dec 21, 2022 | 5.37 | 5.40 | 5.27 | 5.29 | 5.29 | 22,600 |
| Dec 20, 2022 | 5.14 | 5.35 | 5.13 | 5.27 | 5.27 | 59,100 |
| Dec 19, 2022 | 5.39 | 5.40 | 5.03 | 5.07 | 5.07 | 60,000 |
| Dec 16, 2022 | 5.26 | 5.46 | 5.16 | 5.38 | 5.38 | 40,700 |
| Dec 15, 2022 | 5.51 | 5.58 | 5.28 | 5.29 | 5.29 | 80,500 |
| Dec 14, 2022 | 5.98 | 6.00 | 5.73 | 5.76 | 5.76 | 45,800 |
| Dec 13, 2022 | 6.24 | 6.32 | 5.99 | 6.02 | 6.02 | 67,200 |
| Dec 12, 2022 | 5.64 | 6.24 | 5.64 | 6.02 | 6.02 | 71,400 |
| Dec 09, 2022 | 5.80 | 5.82 | 5.60 | 5.64 | 5.64 | 74,200 |
| Dec 08, 2022 | 5.75 | 5.85 | 5.75 | 5.78 | 5.78 | 51,800 |
| Dec 07, 2022 | 5.65 | 5.70 | 5.58 | 5.66 | 5.66 | 48,500 |
| Dec 06, 2022 | 5.67 | 5.67 | 5.36 | 5.43 | 5.43 | 23,000 |
| Dec 05, 2022 | 5.80 | 5.80 | 5.45 | 5.54 | 5.54 | 103,200 |
| Dec 02, 2022 | 5.73 | 5.88 | 5.58 | 5.80 | 5.80 | 52,600 |
| Dec 01, 2022 | 5.59 | 5.88 | 5.59 | 5.74 | 5.74 | 68,500 |
| Nov 30, 2022 | 5.09 | 5.54 | 5.09 | 5.48 | 5.48 | 73,400 |
| Nov 29, 2022 | 5.08 | 5.18 | 5.02 | 5.09 | 5.09 | 75,800 |
| Nov 28, 2022 | 5.41 | 5.50 | 5.08 | 5.11 | 5.11 | 53,900 |
| Nov 25, 2022 | 5.63 | 5.63 | 5.51 | 5.55 | 5.55 | 16,400 |
| Nov 23, 2022 | 5.70 | 5.79 | 5.58 | 5.67 | 5.67 | 50,100 |
| Nov 22, 2022 | 5.48 | 5.84 | 5.48 | 5.72 | 5.72 | 72,500 |
| Nov 21, 2022 | 5.46 | 5.53 | 5.40 | 5.48 | 5.48 | 45,900 |
| Nov 18, 2022 | 5.54 | 5.54 | 5.41 | 5.54 | 5.54 | 18,700 |
| Nov 17, 2022 | 5.29 | 5.53 | 5.18 | 5.51 | 5.51 | 31,600 |
| Nov 16, 2022 | 5.34 | 5.40 | 5.29 | 5.33 | 5.33 | 16,200 |
| Nov 15, 2022 | 5.66 | 5.70 | 5.32 | 5.35 | 5.35 | 39,100 |
| Nov 14, 2022 | 5.73 | 5.77 | 5.54 | 5.63 | 5.63 | 119,900 |
| Nov 11, 2022 | 5.62 | 5.74 | 5.55 | 5.73 | 5.73 | 68,600 |
| Nov 10, 2022 | 5.31 | 5.84 | 5.17 | 5.62 | 5.62 | 88,700 |
| Nov 09, 2022 | 5.16 | 5.16 | 4.91 | 4.97 | 4.97 | 80,800 |
| Nov 08, 2022 | 4.93 | 5.20 | 4.80 | 5.08 | 5.08 | 69,600 |
| Nov 07, 2022 | 4.87 | 4.89 | 4.70 | 4.80 | 4.80 | 24,600 |
| Nov 04, 2022 | 4.48 | 4.81 | 4.46 | 4.77 | 4.77 | 76,900 |
| *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.
