U.S. Markets close in 2 hrs 29 mins
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 20174.564.674.564.574.5720,383
Sep 22, 20174.574.724.454.524.5231,500
Sep 21, 20174.664.764.524.754.7517,400
Sep 20, 20174.734.734.614.664.6615,500
Sep 19, 20174.764.764.514.694.6926,700
Sep 18, 20174.774.844.584.714.7146,700
Sep 15, 20174.594.704.594.654.6520,000
Sep 14, 20174.754.784.584.734.7322,600
Sep 13, 20174.664.784.504.734.7330,500
Sep 12, 20174.674.834.674.684.6828,000
Sep 11, 20174.614.794.614.754.7542,000
Sep 08, 20174.734.754.644.654.6532,300
Sep 07, 20174.594.794.394.794.7914,700
Sep 06, 20174.604.674.484.644.6436,500
Sep 05, 20174.314.554.254.494.4983,400
Sep 01, 20174.394.404.344.354.3529,800
Aug 31, 20174.804.844.134.394.39325,700
Aug 30, 20174.684.914.684.844.8443,100
Aug 29, 20174.864.874.684.694.6954,900
Aug 28, 20174.814.914.804.824.8216,700
Aug 25, 20174.774.934.774.834.8313,000
Aug 24, 20174.834.854.754.854.8517,000
Aug 23, 20174.704.784.704.734.7315,700
Aug 22, 20174.794.794.704.704.7015,400
Aug 21, 20174.834.834.784.804.8017,300
Aug 18, 20174.934.944.824.824.8226,200
Aug 17, 20174.824.944.734.914.9127,900
Aug 16, 20174.844.934.734.784.7817,200
Aug 15, 20174.794.854.784.844.8418,600
Aug 14, 20174.754.974.704.854.8559,300
Aug 11, 20174.724.804.704.704.7030,600
Aug 10, 20174.754.834.724.734.7325,400
Aug 09, 20174.884.944.724.814.8138,300
Aug 08, 20174.754.934.724.774.7753,300
Aug 07, 20175.025.214.654.864.86120,200
Aug 04, 20175.205.224.955.025.0241,400
Aug 03, 20175.185.255.155.215.2144,100
Aug 02, 20175.205.425.075.235.2348,300
Aug 01, 20175.175.255.105.205.2055,000
Jul 31, 20175.255.395.165.205.2013,100
Jul 28, 20175.305.355.235.285.2822,700
Jul 27, 20175.305.385.275.315.3126,300
Jul 26, 20175.465.465.275.275.2715,500
Jul 25, 20175.375.375.255.345.3427,000
Jul 24, 20175.345.395.275.315.3124,500
Jul 21, 20175.305.355.225.355.359,300
Jul 20, 20175.415.415.215.245.2424,200
Jul 19, 20175.245.485.245.325.3236,800
Jul 18, 20175.115.225.105.155.1511,400
Jul 17, 20175.205.215.085.175.1730,500
Jul 14, 20175.375.375.205.225.2211,600
Jul 13, 20175.155.365.155.345.3452,000
Jul 12, 20175.155.295.135.205.2053,400
Jul 11, 20175.025.165.005.085.0811,800
Jul 10, 20175.155.165.005.065.0632,400
Jul 07, 20174.885.124.885.125.12130,300
Jul 06, 20174.954.994.854.894.8912,300
Jul 05, 20174.694.934.684.904.9060,600
Jul 03, 20174.914.984.834.884.889,700
Jun 30, 20174.914.974.854.924.9223,200
Jun 29, 20174.875.014.794.884.8847,700
Jun 28, 20175.035.204.734.954.95109,100
Jun 27, 20174.815.204.765.145.14148,100
Jun 26, 20174.824.874.754.804.8041,900
Jun 23, 20174.844.894.754.874.8728,000
Jun 22, 20174.804.894.744.844.8434,900
Jun 21, 20174.814.924.764.804.8052,100
Jun 20, 20174.854.874.754.844.8434,000
Jun 19, 20175.015.094.864.894.8958,300
Jun 16, 20174.855.094.725.095.0990,300
Jun 15, 20174.804.854.744.854.8527,900
Jun 14, 20174.764.964.764.874.8756,600
Jun 13, 20174.774.894.774.804.8056,500
Jun 12, 20175.105.144.804.834.8367,100
Jun 09, 20175.105.215.005.055.0556,100
Jun 08, 20174.935.184.935.145.1455,100
Jun 07, 20174.914.984.894.964.9673,700
Jun 06, 20174.935.004.864.954.9576,000
Jun 05, 20175.045.094.814.904.9092,000
Jun 02, 20175.105.245.055.095.0965,200
Jun 01, 20174.755.154.755.105.10168,000
May 31, 20174.924.984.694.694.69275,900
May 30, 20175.905.914.924.984.98358,800
May 26, 20175.815.855.705.765.76109,100
May 25, 20175.885.995.685.825.8268,400
May 24, 20175.845.945.815.925.9245,700
May 23, 20175.776.055.755.895.8959,400
May 22, 20175.976.085.725.835.83167,300
May 19, 20175.866.045.796.016.01316,300
May 18, 20175.916.005.845.885.8871,100
May 17, 20176.136.205.775.965.96181,600
May 16, 20176.356.356.216.256.2535,400
May 15, 20176.206.396.156.326.3253,100
May 12, 20176.256.326.156.286.2846,000
May 11, 20176.316.336.136.226.2257,700
May 10, 20176.386.386.206.216.2146,700
May 09, 20176.346.356.216.346.3436,500
May 08, 20176.236.446.236.286.2863,800
May 05, 20176.216.346.216.276.2754,800
May 04, 20176.326.366.156.236.2377,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...