DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201772.0472.5071.7872.1972.194,308,247
Oct 20, 201772.6573.0572.0072.3272.324,302,000
Oct 20, 20170.4 Dividend
Oct 19, 201773.8474.0072.9873.1472.744,369,200
Oct 18, 201774.8274.8574.2674.4474.032,682,100
Oct 17, 201775.5075.5374.6274.9674.553,217,600
Oct 16, 201775.8976.1075.3275.7575.342,229,600
Oct 13, 201775.4876.0375.2675.9975.573,761,300
Oct 12, 201774.6975.2774.2275.1674.753,172,500
Oct 11, 201774.4475.1574.1474.7374.326,491,400
Oct 10, 201772.6573.3272.5172.9072.502,078,600
Oct 09, 201772.8172.9672.2272.3671.961,513,900
Oct 06, 201773.0773.2072.4972.7272.321,771,000
Oct 05, 201773.0773.6173.0473.2172.813,037,200
Oct 04, 201772.3573.3372.3272.8872.482,345,300
Oct 03, 201772.7872.9972.3672.4472.042,310,000
Oct 02, 201773.0273.4372.9072.9572.552,554,400
Sep 29, 201773.1373.2972.7772.8572.452,968,400
Sep 28, 201772.9773.4172.8573.1572.752,956,800
Sep 27, 201773.1873.4372.3373.0872.684,255,400
Sep 26, 201773.0073.5472.5673.3972.993,307,000
Sep 25, 201773.0573.9172.6173.0072.607,226,300
Sep 22, 201771.3871.6571.0071.1970.802,533,300
Sep 21, 201772.5072.6671.3171.3770.982,378,700
Sep 20, 201772.8573.2272.1072.5572.152,084,100
Sep 19, 201772.5373.0872.3772.8172.412,727,900
Sep 18, 201772.2872.5372.0072.3971.991,950,900
Sep 15, 201772.3372.6271.7272.2871.884,662,400
Sep 14, 201771.5772.1971.4072.1471.752,011,400
Sep 13, 201771.9472.0971.5571.6571.261,806,600
Sep 12, 201772.0072.4771.8671.9571.561,413,700
Sep 11, 201771.8272.1571.7272.0271.632,351,700
Sep 08, 201771.3272.2971.1171.8271.432,952,600
Sep 07, 201771.4571.7271.1171.5671.172,124,600
Sep 06, 201771.1171.7870.9871.4971.103,007,800
Sep 05, 201771.1071.4470.7771.1170.722,795,100
Sep 01, 201771.6671.7571.0471.3070.912,132,400
Aug 31, 201771.0471.7471.0471.6471.252,947,800
Aug 30, 201771.1071.2670.7870.9570.562,076,800
Aug 29, 201770.7871.8670.6771.3070.912,691,800
Aug 28, 201771.2871.3370.6670.9070.513,106,100
Aug 25, 201771.1271.5170.8871.1570.762,162,200
Aug 24, 201771.3471.4270.6970.7870.393,685,800
Aug 23, 201771.5071.5071.0671.2270.832,148,100
Aug 22, 201771.6871.9671.4571.6471.252,360,600
Aug 21, 201771.0871.7571.0871.6171.222,436,300
Aug 18, 201771.3471.5271.0171.0270.633,317,600
Aug 17, 201771.9972.3571.2771.3070.913,250,900
Aug 16, 201771.7972.0071.5171.9371.542,258,600
Aug 15, 201771.4572.0171.4571.8071.412,307,900
Aug 14, 201771.4871.6871.2771.4571.063,036,200
Aug 11, 201771.7871.8871.2371.2670.872,023,500
Aug 10, 201771.4071.8471.2171.5571.162,567,900
Aug 09, 201771.5771.9371.4871.5771.182,486,500
Aug 08, 201771.7272.0871.5471.7071.311,909,000
Aug 07, 201771.4671.8271.2771.7471.352,049,200
Aug 04, 201771.8471.8871.2771.4871.092,297,300
Aug 03, 201771.9072.0071.4071.6071.212,660,200
Aug 02, 201771.5971.9271.1671.6271.233,059,500
Aug 01, 201772.1172.2971.6271.7071.313,052,900
Jul 31, 201772.4572.7872.1872.2071.813,196,200
Jul 28, 201772.8373.1172.2672.5472.143,407,500
Jul 27, 201773.2073.4072.3372.9572.554,326,500
Jul 26, 201771.8374.5971.5673.0072.606,080,800
Jul 25, 201772.3372.3371.4772.0571.663,923,400
Jul 24, 201773.0673.1071.6471.8571.464,678,700
Jul 21, 201769.8073.6869.7873.2772.877,173,300
Jul 20, 201772.5972.8872.0872.0971.703,683,600
Jul 19, 201772.4272.6872.2972.4972.092,877,400
Jul 18, 201772.6072.8672.3672.5272.122,872,600
Jul 17, 201772.4172.8772.1472.5972.193,297,000
Jul 14, 201772.1772.6772.0172.4972.092,484,100
Jul 14, 20170.4 Dividend
Jul 13, 201772.2172.5971.7972.2371.443,913,500
Jul 12, 201772.7572.8672.2272.2871.492,192,100
Jul 11, 201773.0973.1072.3472.4071.613,099,000
Jul 10, 201773.2773.6972.8173.0872.282,427,900
Jul 07, 201773.6973.7673.1573.3472.532,670,400
Jul 06, 201773.6874.0073.3073.4572.642,854,000
Jul 05, 201774.0074.1973.7173.7672.952,197,400
Jul 03, 201774.3474.4773.9373.9473.131,489,900
Jun 30, 201774.3174.4774.1274.1373.323,619,100
Jun 29, 201774.8275.0474.0474.1273.312,882,800
Jun 28, 201775.6975.8375.0075.0974.272,078,600
Jun 27, 201775.8375.9775.3375.3774.543,541,100
Jun 26, 201776.1576.1975.8175.8975.061,906,700
Jun 23, 201775.6376.4875.4575.9275.093,114,300
Jun 22, 201775.7075.8675.4175.5374.702,373,500
Jun 21, 201776.3576.3675.5675.6874.852,522,800
Jun 20, 201776.8777.2476.3376.3575.512,383,200
Jun 19, 201776.5076.9076.0976.9076.062,889,900
Jun 16, 201776.0076.6075.8076.3175.473,813,700
Jun 15, 201775.7176.5775.5276.3575.512,226,500
Jun 14, 201776.1776.3575.6075.8875.052,532,800
Jun 13, 201775.2975.8175.0675.6974.862,591,000
Jun 12, 201775.8676.0075.0875.5574.722,571,700
Jun 09, 201775.8576.0975.3675.7774.942,985,600
Jun 08, 201777.1677.1675.5275.7974.963,228,800
Jun 07, 201777.0077.2776.8177.1676.312,099,500
Jun 06, 201777.0077.2576.6277.0076.152,544,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...