DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201736.2736.3535.5435.6335.63160,817
Oct 19, 201736.6236.7536.2236.2236.2264,886
Oct 18, 201736.6536.8436.5336.6236.62208,341
Oct 17, 201737.2237.2636.5636.6336.63114,792
Oct 16, 201737.3437.4337.1037.2237.22134,985
Oct 13, 201737.1037.3536.9037.1237.12182,584
Oct 12, 201736.4037.0736.4036.9436.94116,033
Oct 11, 201736.4136.6236.3636.4836.4846,329
Oct 10, 201736.4936.6736.2636.3536.3564,601
Oct 09, 201736.4536.4636.1036.1036.1078,407
Oct 06, 20170.000.000.000.000.00-
Oct 05, 201736.3536.3536.2036.2636.26150,150
Oct 04, 201736.4036.4236.1736.1736.17132,871
Oct 03, 201736.1136.3736.1036.3736.3779,283
Oct 02, 201736.0636.2636.0536.1936.1940,930
Sep 29, 201736.1036.2135.9036.1836.1863,951
Sep 28, 201736.1036.1035.8036.0036.0064,118
Sep 27, 201736.0036.0835.7135.8435.8465,423
Sep 26, 201735.8036.0235.7535.9735.9738,612
Sep 25, 201735.6635.8035.4535.7935.7967,008
Sep 22, 201735.5035.7535.4935.6235.6240,085
Sep 21, 201735.7135.7235.4435.5035.5047,691
Sep 20, 201735.8035.8535.5035.5035.5065,863
Sep 19, 201735.9736.1035.8035.8035.8048,199
Sep 18, 201736.0336.1835.9135.9135.9132,423
Sep 15, 201735.8536.1935.8536.0336.0392,313
Sep 14, 201735.9036.1335.8635.9435.9446,945
Sep 13, 201736.0536.1735.9436.0836.0840,983
Sep 12, 201736.6536.6536.0336.0336.0343,000
Sep 11, 201736.4236.6736.4236.4936.4950,302
Sep 08, 201736.3836.4836.1036.3336.3339,468
Sep 07, 201736.0436.5335.9836.3836.3868,925
Sep 06, 201736.1036.1035.7035.9435.9447,760
Sep 05, 201736.1036.1935.7635.8335.8340,518
Sep 04, 201735.9936.1735.9036.0036.0054,922
Sep 01, 201735.9136.2235.9136.0836.08123,508
Aug 31, 201735.8836.0335.7036.0036.0090,474
Aug 30, 201735.6036.0335.4135.8635.86100,598
Aug 29, 201735.4735.4734.7835.2635.2694,305
Aug 28, 201736.0536.0535.3535.3535.35105,949
Aug 25, 201735.2236.2834.9836.0036.00177,142
Aug 24, 201734.7934.8334.5134.7934.7950,366
Aug 23, 201734.9934.9934.6334.6334.6323,615
Aug 22, 201734.8535.0834.6734.8134.8175,410
Aug 21, 201734.8034.8834.5434.7034.7058,752
Aug 18, 201735.1035.1034.5234.7134.7141,689
Aug 17, 201735.0235.2234.8035.0135.0135,740
Aug 16, 201735.1035.2434.9935.0135.0139,857
Aug 15, 201735.1535.2634.9535.0635.0623,563
Aug 14, 201734.7635.1734.7135.1035.1047,678
Aug 11, 201734.9935.0734.5034.5034.5086,687
Aug 10, 201735.1035.1034.8534.9834.9855,957
Aug 09, 201734.7535.1934.7535.1435.1498,886
Aug 08, 201734.6534.8134.5834.8134.81182,825
Aug 07, 201734.4034.6734.2134.6734.67279,878
Aug 04, 201734.4434.4434.2534.2634.26133,971
Aug 03, 201734.4034.4034.2834.3334.33321,760
Aug 02, 201734.3734.3834.1934.3034.30105,299
Aug 01, 201734.1634.4234.0834.2534.2579,192
Jul 31, 201734.5834.6534.1734.1934.1986,938
Jul 28, 201734.8134.9234.4534.5034.50140,655
Jul 27, 201734.7635.1034.7634.9534.9571,584
Jul 26, 201735.1035.1234.8134.8134.81101,170
Jul 25, 201735.1835.3134.9234.9834.9880,003
Jul 24, 201734.8535.0134.8034.9634.9666,950
Jul 21, 201735.0835.0834.7434.9234.9247,232
Jul 20, 201734.7735.1534.7734.9634.96382,119
Jul 19, 201734.9834.9834.7234.8534.8533,302
Jul 18, 201734.6034.8834.6034.8234.8278,737
Jul 17, 201734.8534.8534.5634.6234.6231,359
Jul 14, 201734.4234.7434.4234.6534.6586,035
Jul 13, 201734.3534.6833.9534.6034.60172,406
Jul 12, 201733.8534.0233.6633.9433.94300,168
Jul 11, 201734.1034.2133.6733.7833.7868,403
Jul 10, 201734.4934.5034.1034.1734.17164,963
Jul 07, 201734.4434.5134.1234.2534.2590,542
Jul 06, 201734.9735.0034.2634.3334.3349,574
Jul 05, 201735.1035.1034.6934.9234.9249,471
Jul 04, 201735.1335.2835.0235.0835.0838,046
Jul 03, 201735.0035.3835.0035.1535.1567,338
Jun 30, 201735.1235.3534.8534.9934.9983,656
Jun 29, 201735.7735.8335.0835.2035.20102,583
Jun 28, 201736.1036.3135.7135.7135.71105,964
Jun 27, 201736.6936.6936.0236.1036.1054,683
Jun 26, 201736.8936.8936.5736.5736.5771,584
Jun 23, 201736.6036.8536.4036.8536.8558,647
Jun 22, 201736.5136.5636.2836.4836.4851,337
Jun 21, 201737.1937.2236.5336.6136.6171,509
Jun 20, 201737.4137.5137.0737.1837.1859,227
Jun 19, 201737.6037.6537.2637.4037.4034,474
Jun 16, 201737.5237.6537.2737.5037.50125,060
Jun 15, 201737.5537.6437.2237.4037.4070,672
Jun 14, 201737.0337.5437.0337.3837.3853,514
Jun 13, 201737.0137.4036.8537.1337.1348,575
Jun 12, 201736.9337.0136.5736.9836.9854,584
Jun 09, 201736.8336.9236.3436.9236.9261,277
Jun 08, 201737.1837.1836.6336.8536.8563,957
Jun 07, 201737.0337.3036.8337.1037.1040,453
Jun 06, 201737.2237.2236.8836.9736.9748,435
Jun 05, 201737.1337.4237.0537.1737.1726,210
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...