U.S. Markets open in 7 hrs 8 mins
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 20174.504.514.504.504.501,419,819
Aug 18, 20174.504.504.504.504.50-
Aug 17, 20174.504.504.504.504.50-
Aug 16, 20174.504.504.504.504.50-
Aug 15, 20174.504.504.504.504.50-
Aug 14, 20174.504.514.504.504.501,419,819
Aug 11, 20174.504.514.504.504.501,201,667
Aug 10, 20174.504.514.504.514.51922,353
Aug 09, 20174.504.514.504.504.50631,647
Aug 08, 20174.504.514.504.504.50310,830
Aug 07, 20174.504.514.504.504.50416,517
Aug 04, 20174.504.524.504.504.501,614,148
Aug 03, 20174.504.514.504.504.50129,252
Aug 02, 20174.504.514.504.514.51109,537
Aug 01, 20174.504.524.504.504.5043,565,575
Jul 31, 20174.404.504.404.474.4767,315
Jul 28, 20174.484.494.454.454.4516,896
Jul 27, 20174.444.494.444.454.4514,760
Jul 26, 20174.434.484.404.464.4685,529
Jul 25, 20174.454.484.424.434.4321,597
Jul 24, 20174.464.494.424.474.4737,770
Jul 21, 20174.554.554.464.474.4730,666
Jul 20, 20174.574.584.524.534.5358,217
Jul 19, 20174.504.574.504.574.5743,965
Jul 18, 20174.514.534.494.534.5340,771
Jul 17, 20174.514.524.464.514.5176,608
Jul 14, 20174.474.704.404.504.50183,519
Jul 13, 20174.394.494.394.454.4575,047
Jul 12, 20174.404.444.394.444.448,822
Jul 11, 20174.424.444.374.374.379,314
Jul 10, 20174.434.474.384.454.4555,483
Jul 07, 20174.424.444.404.414.4114,716
Jul 06, 20174.414.444.404.434.4332,288
Jul 05, 20174.454.454.414.444.4410,044
Jul 04, 20174.404.444.404.444.4413,631
Jul 03, 20174.334.454.334.444.4476,592
Jun 30, 20174.324.404.324.394.3928,629
Jun 29, 20174.424.424.354.354.3512,390
Jun 28, 20174.434.434.314.424.4226,331
Jun 27, 20174.414.434.374.404.4036,825
Jun 26, 20174.364.414.354.364.3629,875
Jun 23, 20174.334.374.314.354.3514,014
Jun 22, 20174.324.334.324.324.3217,584
Jun 21, 20174.344.354.324.324.327,398
Jun 20, 20174.334.384.324.344.3434,095
Jun 19, 20174.324.344.324.324.3257,701
Jun 16, 20174.314.324.314.324.3220,189
Jun 15, 20174.344.344.314.324.3229,130
Jun 14, 20174.394.404.334.334.3328,921
Jun 13, 20174.394.394.364.384.3814,263
Jun 12, 20174.394.404.384.384.383,968
Jun 09, 20174.394.404.354.364.3631,404
Jun 08, 20174.434.434.384.394.398,212
Jun 07, 20174.444.444.384.394.3941,424
Jun 06, 20174.414.444.384.444.4427,439
Jun 05, 20174.414.424.404.404.405,546
Jun 02, 20174.454.454.414.414.4124,371
Jun 01, 20174.444.454.424.444.447,615
May 31, 20174.434.454.414.434.4358,709
May 30, 20174.414.434.404.414.4112,793
May 29, 20174.344.454.344.424.4249,237
May 26, 20174.364.364.334.334.339,950
May 25, 20174.434.434.324.374.3744,242
May 24, 20174.434.434.404.434.4316,755
May 23, 20174.454.454.404.434.4327,885
May 22, 20174.404.424.394.404.4031,217
May 19, 20174.324.394.304.364.3628,057
May 18, 20174.364.364.324.344.3434,888
May 17, 20174.394.504.384.414.4193,223
May 16, 20174.324.384.304.374.3721,810
May 15, 20174.394.394.324.354.3519,642
May 12, 20174.364.364.314.354.358,857
May 11, 20174.324.404.324.384.3845,922
May 10, 20174.304.354.264.354.3521,858
May 09, 20174.254.314.254.304.309,234
May 08, 20174.284.294.204.254.2547,603
May 05, 20174.314.324.264.264.2664,800
May 04, 20174.344.374.304.334.3332,415
May 03, 20174.314.384.304.324.3224,136
May 02, 20174.274.384.274.324.3224,026
Apr 28, 20174.364.414.274.274.2738,719
Apr 27, 20174.354.414.354.404.4041,390
Apr 26, 20174.354.394.324.354.358,088
Apr 25, 20174.354.394.274.354.3527,411
Apr 24, 20174.364.404.334.334.3312,814
Apr 21, 20174.364.414.364.364.363,970
Apr 20, 20174.384.434.364.414.4111,801
Apr 19, 20174.444.454.414.444.4413,970
Apr 18, 20174.304.444.304.434.4344,585
Apr 13, 20174.354.374.304.304.3012,290
Apr 12, 20174.284.434.274.354.3536,399
Apr 11, 20174.264.304.264.294.2914,625
Apr 10, 20174.244.284.244.264.2614,424
Apr 07, 20174.294.294.244.254.2516,655
Apr 06, 20174.304.324.254.254.2524,739
Apr 05, 20174.344.354.304.304.3016,717
Apr 04, 20174.394.414.344.354.3523,441
Apr 03, 20174.364.424.364.404.4014,146
Mar 31, 20174.454.454.414.454.4516,811
Mar 30, 20174.424.454.414.424.4214,489
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...