U.S. Markets open in 1 hr 46 mins
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20170.940.950.880.950.95139,900
Aug 22, 20170.880.950.860.910.91199,700
Aug 21, 20170.890.890.850.880.8856,200
Aug 18, 20170.850.910.850.870.8745,000
Aug 17, 20170.910.950.850.900.9054,100
Aug 16, 20170.920.940.900.910.9151,600
Aug 15, 20170.940.940.900.920.92143,600
Aug 14, 20170.930.980.890.920.92100,100
Aug 11, 20170.900.940.890.940.94142,000
Aug 10, 20171.031.030.890.930.93300,600
Aug 09, 20171.081.110.971.021.02362,300
Aug 08, 20171.151.161.101.101.10282,100
Aug 07, 20171.151.211.121.131.13254,900
Aug 04, 20171.151.181.131.161.16135,600
Aug 03, 20171.131.241.131.161.16168,100
Aug 02, 20171.151.201.131.151.15267,200
Aug 01, 20171.181.231.121.181.18284,800
Jul 31, 20171.171.201.141.191.1979,500
Jul 28, 20171.231.281.161.191.19192,800
Jul 27, 20171.211.281.201.231.23102,000
Jul 26, 20171.261.301.191.231.23172,200
Jul 25, 20171.301.341.231.261.26223,200
Jul 24, 20171.311.381.301.311.31105,700
Jul 21, 20171.351.441.301.331.33217,600
Jul 20, 20171.311.411.301.391.39326,600
Jul 19, 20171.201.401.201.331.33639,100
Jul 18, 20171.291.311.171.221.22642,400
Jul 17, 20171.511.551.301.301.301,118,400
Jul 14, 20171.571.721.451.541.544,307,800
Jul 13, 20171.171.531.171.481.484,113,800
Jul 12, 20171.151.181.121.171.17442,600
Jul 11, 20171.101.291.101.141.141,645,700
Jul 10, 20171.191.221.081.081.08780,800
Jul 07, 20171.181.581.151.271.271,738,500
Jul 06, 20171.511.601.201.201.20839,000
Jul 05, 20171.801.811.501.571.57658,800
Jul 03, 20171.741.791.691.771.77279,100
Jun 30, 20172.002.001.621.711.713,183,800
Jun 29, 20172.382.482.112.322.322,337,100
Jun 28, 20172.042.342.022.302.303,674,700
Jun 27, 20172.082.192.022.042.04594,200
Jun 26, 20171.982.171.932.132.131,631,000
Jun 23, 20172.062.101.911.951.95797,300
Jun 22, 20171.982.091.922.072.071,463,000
Jun 21, 20171.961.981.801.891.891,175,700
Jun 20, 20172.102.121.931.961.96835,000
Jun 19, 20172.032.281.902.112.113,200,500
Jun 16, 20172.052.281.952.122.122,593,500
Jun 15, 20171.762.241.682.142.143,469,900
Jun 14, 20171.881.941.711.841.841,815,900
Jun 13, 20171.592.701.591.971.9721,051,900
Jun 12, 20171.491.751.411.491.491,008,600
Jun 09, 20171.341.801.281.541.544,772,700
Jun 08, 20171.691.691.351.421.422,786,800
Jun 07, 20170.891.940.861.851.8514,137,600
Jun 06, 20170.610.850.610.820.82550,200
Jun 05, 20170.630.640.610.610.6132,300
Jun 02, 20170.650.650.600.650.6523,500
Jun 01, 20170.660.660.620.630.6318,400
May 31, 20170.650.660.630.660.6613,500
May 30, 20170.680.690.650.690.694,200
May 26, 20170.730.730.650.690.6920,000
May 25, 20170.670.720.630.700.7041,100
May 24, 20170.720.720.620.650.6523,700
May 23, 20170.700.740.660.700.7013,000
May 22, 20170.710.720.650.700.709,300
May 19, 20170.650.730.600.700.7042,400
May 18, 20170.720.750.550.690.6952,200
May 17, 20170.740.740.700.710.7148,000
May 16, 20170.740.770.720.750.7543,300
May 15, 20170.760.780.710.770.7729,900
May 12, 20170.790.810.750.780.7866,800
May 11, 20170.710.750.680.750.7524,500
May 10, 20170.790.820.620.750.7559,000
May 09, 20170.800.800.730.780.7829,700
May 08, 20170.760.830.750.770.7728,400
May 05, 20170.750.830.710.790.7963,000
May 04, 20170.860.900.690.730.73152,000
May 03, 20170.870.880.850.850.8538,300
May 02, 20170.900.950.790.840.84142,400
May 01, 20170.961.000.910.950.9576,000
Apr 28, 20171.041.040.950.970.9795,500
Apr 27, 20171.051.081.021.021.0251,100
Apr 26, 20171.111.180.951.051.05423,400
Apr 25, 20171.181.181.111.121.1269,000
Apr 24, 20171.211.271.101.151.15218,500
Apr 21, 20171.101.231.091.221.22201,700
Apr 20, 20171.121.151.101.121.1284,000
Apr 19, 20171.121.151.101.151.1533,100
Apr 18, 20171.181.181.091.101.10177,600
Apr 17, 20171.281.281.071.181.18289,200
Apr 13, 20171.061.400.981.251.251,025,100
Apr 12, 20172.002.001.901.941.9451,000
Apr 11, 20172.012.011.881.981.9822,900
Apr 10, 20172.092.101.972.022.0260,000
Apr 07, 20172.152.152.002.052.0542,100
Apr 06, 20172.002.121.942.112.1184,100
Apr 05, 20171.992.031.901.961.9635,500
Apr 04, 20172.012.041.991.991.9952,900
Apr 03, 20172.112.142.002.032.0342,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...