U.S. Markets open in 1 hr 53 mins
S&P Futures
2,476.50
+2.50 (+0.10%)Dow Futures
21,580.00
+20.00 (+0.09%)
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 25, 2017 | 18.70 | 19.00 | 18.68 | 18.90 | 18.90 | 199,800 |
| Jul 24, 2017 | 18.50 | 18.65 | 18.15 | 18.60 | 18.60 | 229,400 |
| Jul 21, 2017 | 19.00 | 19.00 | 18.40 | 18.55 | 18.55 | 391,500 |
| Jul 20, 2017 | 19.45 | 19.90 | 18.70 | 18.90 | 18.90 | 761,800 |
| Jul 19, 2017 | 18.90 | 19.75 | 18.90 | 19.45 | 19.45 | 327,800 |
| Jul 18, 2017 | 19.20 | 19.40 | 18.80 | 18.90 | 18.90 | 375,600 |
| Jul 17, 2017 | 18.75 | 19.50 | 18.45 | 19.40 | 19.40 | 547,300 |
| Jul 14, 2017 | 17.75 | 18.85 | 17.68 | 18.80 | 18.80 | 1,218,400 |
| Jul 13, 2017 | 17.80 | 17.98 | 17.60 | 17.70 | 17.70 | 1,095,500 |
| Jul 12, 2017 | 18.00 | 18.40 | 17.65 | 17.80 | 17.80 | 660,800 |
| Jul 11, 2017 | 17.60 | 18.05 | 17.60 | 17.80 | 17.80 | 318,700 |
| Jul 10, 2017 | 17.45 | 17.90 | 17.40 | 17.60 | 17.60 | 249,800 |
| Jul 07, 2017 | 17.40 | 17.70 | 17.35 | 17.50 | 17.50 | 258,700 |
| Jul 06, 2017 | 17.85 | 17.85 | 17.35 | 17.40 | 17.40 | 395,800 |
| Jul 05, 2017 | 18.20 | 18.40 | 17.40 | 17.90 | 17.90 | 465,200 |
| Jul 03, 2017 | 18.50 | 18.70 | 18.15 | 18.25 | 18.25 | 118,800 |
| Jun 30, 2017 | 18.50 | 18.60 | 18.20 | 18.40 | 18.40 | 157,100 |
| Jun 29, 2017 | 18.75 | 18.80 | 18.25 | 18.40 | 18.40 | 338,400 |
| Jun 28, 2017 | 18.25 | 18.80 | 18.05 | 18.80 | 18.80 | 319,500 |
| Jun 27, 2017 | 18.15 | 18.35 | 17.85 | 18.10 | 18.10 | 351,000 |
| Jun 26, 2017 | 18.10 | 18.45 | 18.05 | 18.15 | 18.15 | 293,800 |
| Jun 23, 2017 | 17.85 | 18.20 | 17.77 | 18.05 | 18.05 | 1,794,500 |
| Jun 22, 2017 | 17.75 | 18.02 | 17.63 | 17.90 | 17.90 | 250,200 |
| Jun 21, 2017 | 18.00 | 18.15 | 17.60 | 17.75 | 17.75 | 342,700 |
| Jun 20, 2017 | 18.40 | 18.40 | 17.80 | 18.00 | 18.00 | 271,300 |
| Jun 19, 2017 | 18.90 | 19.00 | 17.75 | 18.25 | 18.25 | 438,200 |
| Jun 16, 2017 | 17.45 | 18.30 | 17.40 | 18.30 | 18.30 | 554,900 |
| Jun 15, 2017 | 17.70 | 17.95 | 17.40 | 17.45 | 17.45 | 185,500 |
| Jun 14, 2017 | 17.60 | 18.15 | 17.55 | 17.80 | 17.80 | 305,700 |
| Jun 13, 2017 | 17.55 | 17.80 | 17.40 | 17.55 | 17.55 | 252,300 |
| Jun 12, 2017 | 17.60 | 17.65 | 17.20 | 17.50 | 17.50 | 301,100 |
| Jun 09, 2017 | 18.05 | 18.13 | 17.35 | 17.60 | 17.60 | 353,600 |
| Jun 08, 2017 | 17.80 | 18.30 | 17.80 | 17.95 | 17.95 | 238,600 |
| Jun 07, 2017 | 17.95 | 18.35 | 17.70 | 17.80 | 17.80 | 386,400 |
| Jun 06, 2017 | 18.10 | 18.18 | 17.80 | 17.85 | 17.85 | 267,600 |
| Jun 05, 2017 | 18.15 | 18.60 | 18.00 | 18.20 | 18.20 | 530,800 |
| Jun 02, 2017 | 17.85 | 18.95 | 17.85 | 18.20 | 18.20 | 323,100 |
| Jun 01, 2017 | 17.75 | 18.00 | 17.75 | 17.85 | 17.85 | 254,500 |
| May 31, 2017 | 18.10 | 18.10 | 17.60 | 17.75 | 17.75 | 347,000 |
| May 30, 2017 | 17.70 | 18.30 | 17.65 | 18.00 | 18.00 | 281,500 |
| May 26, 2017 | 17.80 | 17.95 | 17.65 | 17.75 | 17.75 | 203,000 |
| May 25, 2017 | 18.20 | 18.20 | 17.75 | 17.85 | 17.85 | 274,900 |
| May 24, 2017 | 17.95 | 18.45 | 17.80 | 18.15 | 18.15 | 401,200 |
| May 23, 2017 | 17.75 | 18.06 | 17.55 | 17.75 | 17.75 | 171,500 |
| May 22, 2017 | 17.70 | 17.95 | 17.60 | 17.75 | 17.75 | 192,900 |
| May 19, 2017 | 18.05 | 18.15 | 17.65 | 17.70 | 17.70 | 214,200 |
| May 18, 2017 | 18.00 | 18.10 | 17.65 | 17.90 | 17.90 | 274,900 |
| May 17, 2017 | 18.15 | 18.40 | 17.95 | 18.00 | 18.00 | 277,200 |
| May 16, 2017 | 18.40 | 18.55 | 18.25 | 18.35 | 18.35 | 247,000 |
| May 15, 2017 | 18.30 | 18.65 | 18.23 | 18.30 | 18.30 | 299,300 |
| May 12, 2017 | 18.35 | 18.55 | 18.00 | 18.30 | 18.30 | 242,600 |
| May 11, 2017 | 18.60 | 18.85 | 18.30 | 18.35 | 18.35 | 224,200 |
| May 10, 2017 | 18.70 | 18.95 | 18.60 | 18.80 | 18.80 | 220,600 |
| May 09, 2017 | 18.60 | 18.90 | 18.48 | 18.75 | 18.75 | 311,000 |
| May 08, 2017 | 18.70 | 18.90 | 18.35 | 18.55 | 18.55 | 312,300 |
| May 05, 2017 | 18.10 | 18.83 | 18.10 | 18.70 | 18.70 | 687,000 |
| May 04, 2017 | 17.20 | 18.15 | 17.15 | 18.08 | 18.08 | 456,000 |
| May 03, 2017 | 16.50 | 18.20 | 16.50 | 17.20 | 17.20 | 1,329,300 |
| May 02, 2017 | 18.50 | 18.55 | 17.75 | 18.55 | 18.55 | 439,700 |
| May 01, 2017 | 18.05 | 18.55 | 17.99 | 18.35 | 18.35 | 336,000 |
| Apr 28, 2017 | 18.50 | 18.50 | 17.85 | 17.90 | 17.90 | 320,400 |
| Apr 27, 2017 | 19.15 | 19.20 | 18.30 | 18.50 | 18.50 | 644,000 |
| Apr 26, 2017 | 19.15 | 19.45 | 18.85 | 19.30 | 19.30 | 264,600 |
| Apr 25, 2017 | 19.55 | 19.58 | 19.05 | 19.15 | 19.15 | 177,400 |
| Apr 24, 2017 | 19.40 | 19.55 | 19.00 | 19.40 | 19.40 | 241,200 |
| Apr 21, 2017 | 19.20 | 19.30 | 18.98 | 19.10 | 19.10 | 234,500 |
| Apr 20, 2017 | 19.25 | 19.40 | 19.05 | 19.25 | 19.25 | 187,500 |
| Apr 19, 2017 | 19.20 | 19.63 | 19.00 | 19.10 | 19.10 | 233,300 |
| Apr 18, 2017 | 19.10 | 19.30 | 19.00 | 19.10 | 19.10 | 158,800 |
| Apr 17, 2017 | 19.05 | 19.40 | 19.00 | 19.25 | 19.25 | 138,600 |
| Apr 13, 2017 | 19.15 | 19.25 | 18.80 | 19.00 | 19.00 | 220,100 |
| Apr 12, 2017 | 19.80 | 19.90 | 19.05 | 19.10 | 19.10 | 192,000 |
| Apr 11, 2017 | 19.40 | 19.90 | 19.25 | 19.80 | 19.80 | 277,300 |
| Apr 10, 2017 | 19.05 | 19.55 | 19.05 | 19.50 | 19.50 | 228,200 |
| Apr 07, 2017 | 19.35 | 19.65 | 19.10 | 19.15 | 19.15 | 189,700 |
| Apr 06, 2017 | 19.50 | 19.55 | 19.10 | 19.30 | 19.30 | 244,900 |
| Apr 05, 2017 | 20.15 | 20.35 | 19.35 | 19.50 | 19.50 | 351,900 |
| Apr 04, 2017 | 20.30 | 20.70 | 19.90 | 20.10 | 20.10 | 319,700 |
| Apr 03, 2017 | 21.90 | 21.98 | 20.25 | 20.30 | 20.30 | 498,900 |
| Mar 31, 2017 | 21.90 | 22.08 | 21.75 | 21.90 | 21.90 | 331,700 |
| Mar 30, 2017 | 21.70 | 21.95 | 21.65 | 21.90 | 21.90 | 322,900 |
| Mar 29, 2017 | 21.45 | 21.70 | 21.40 | 21.65 | 21.65 | 188,200 |
| Mar 28, 2017 | 21.35 | 21.60 | 21.15 | 21.50 | 21.50 | 347,300 |
| Mar 27, 2017 | 20.80 | 21.55 | 20.60 | 21.45 | 21.45 | 303,800 |
| Mar 24, 2017 | 20.80 | 21.20 | 20.70 | 21.05 | 21.05 | 385,700 |
| Mar 23, 2017 | 20.75 | 20.85 | 20.44 | 20.75 | 20.75 | 232,300 |
| Mar 22, 2017 | 20.70 | 20.92 | 20.50 | 20.70 | 20.70 | 357,300 |
| Mar 21, 2017 | 21.00 | 21.10 | 19.85 | 20.75 | 20.75 | 396,200 |
| Mar 20, 2017 | 20.75 | 21.10 | 20.50 | 20.85 | 20.85 | 291,700 |
| Mar 17, 2017 | 20.50 | 20.90 | 20.15 | 20.80 | 20.80 | 962,400 |
| Mar 16, 2017 | 20.45 | 20.80 | 20.30 | 20.65 | 20.65 | 383,500 |
| Mar 15, 2017 | 19.90 | 20.53 | 19.50 | 20.35 | 20.35 | 203,800 |
| Mar 14, 2017 | 19.60 | 19.85 | 19.35 | 19.75 | 19.75 | 133,900 |
| Mar 13, 2017 | 19.85 | 20.10 | 19.55 | 19.75 | 19.75 | 199,300 |
| Mar 10, 2017 | 19.90 | 20.70 | 19.55 | 19.85 | 19.85 | 232,600 |
| Mar 09, 2017 | 19.65 | 19.75 | 19.40 | 19.75 | 19.75 | 205,700 |
| Mar 08, 2017 | 19.50 | 19.85 | 19.35 | 19.60 | 19.60 | 196,800 |
| Mar 07, 2017 | 19.75 | 19.80 | 19.20 | 19.45 | 19.45 | 283,800 |
| Mar 06, 2017 | 19.85 | 20.25 | 19.35 | 19.80 | 19.80 | 241,500 |
| Mar 03, 2017 | 20.35 | 20.55 | 19.85 | 20.05 | 20.05 | 257,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
