DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201766.2466.5365.8566.4166.41197,475,486
Dec 14, 201766.8867.2166.3166.3166.31117,402,428
Dec 13, 201767.2767.7466.5967.4467.44162,442,751
Dec 12, 201766.5367.4066.1067.4067.40222,198,306
Dec 11, 201767.2267.7566.5666.6466.64171,407,547
Dec 08, 201765.3967.4865.2566.8066.80338,056,730
Dec 07, 201765.0365.1064.3064.5164.51123,945,668
Dec 06, 201765.0065.2864.4965.1265.1275,651,627
Dec 05, 201765.6065.7164.6065.1565.15175,591,028
Dec 04, 201765.2265.6664.8465.3865.38136,726,361
Dec 01, 201765.8866.0864.6964.7564.75195,578,128
Nov 30, 201766.5367.4165.8866.0066.00244,466,005
Nov 29, 201765.5567.3965.2567.1067.10290,268,300
Nov 28, 201765.0565.4063.5664.8364.83275,912,637
Nov 27, 201765.7566.1665.4665.4965.49100,896,844
Nov 24, 201765.7566.1265.4866.0966.0981,512,455
Nov 23, 201765.7465.9465.4765.7265.7263,132,580
Nov 22, 201765.7266.2165.6565.9065.90127,260,474
Nov 21, 201765.9366.1865.7265.7265.7297,851,330
Nov 20, 201766.1066.4765.9666.1266.1260,123,171
Nov 17, 201765.9166.3265.6065.9965.9993,419,375
Nov 16, 201766.4066.5065.7566.0666.0690,998,842
Nov 15, 201766.3166.4365.7666.2566.25124,349,495
Nov 14, 201766.4066.8866.2566.6566.65156,369,509
Nov 13, 201766.5966.8465.9266.4366.4399,826,393
Nov 10, 201766.5866.9866.3666.4866.4893,188,086
Nov 09, 201766.8867.3066.3666.6866.6891,080,495
Nov 08, 201767.0867.1766.4866.8266.82136,851,943
Nov 07, 201768.0468.0467.0067.3067.30111,706,273
Nov 06, 201767.5267.9267.2867.8067.80127,244,876
Nov 03, 201768.0068.1067.1867.3967.39104,694,992
Nov 02, 201768.5068.7867.0567.9467.94185,023,391
Nov 01, 201768.7469.0668.3168.6368.63135,551,958
Oct 31, 201767.8868.3267.7168.2968.29108,824,286
Oct 30, 201768.7869.1267.9768.0768.07126,623,027
Oct 27, 201769.2069.6668.8068.9168.91160,741,169
Oct 26, 201768.2069.0167.3268.9368.93265,369,616
Oct 25, 201766.1568.2365.5467.9467.94280,165,114
Oct 24, 201767.0067.6466.8967.4067.40136,997,585
Oct 23, 201767.0067.2766.4967.0067.00107,803,109
Oct 20, 201767.2567.5666.9067.0067.00138,803,272
Oct 19, 201766.5867.0366.2666.9966.99125,914,574
Oct 18, 201766.4966.9665.8366.8366.83130,916,766
Oct 17, 201765.6066.9065.4066.3366.33357,858,465
Oct 16, 201765.9965.9965.1865.5965.59122,810,223
Oct 13, 201766.1766.6365.8465.9065.90102,670,510
Oct 12, 201766.8366.8466.0466.3066.30173,345,122
Oct 11, 201767.2567.3066.1066.5066.50344,455,772
Oct 10, 201767.6067.9566.6367.1067.10248,575,803
Oct 09, 201766.4967.4566.1666.5566.55194,580,385
Oct 06, 201767.5067.5066.2666.6066.60151,534,010
Oct 05, 201767.6867.8266.6367.3067.30128,618,354
Oct 04, 201767.4067.9067.1567.6067.60170,084,457
Oct 03, 201767.5867.9167.2767.6067.60130,893,169
Oct 02, 201767.6468.0566.9467.5067.50144,501,789
Sep 29, 201767.1668.0766.8767.7367.73133,132,730
Sep 28, 201768.0068.0066.5667.2267.22150,290,142
Sep 27, 201765.4067.4365.3067.2067.20217,557,626
Sep 26, 201765.9265.9664.7864.9964.99143,891,567
Sep 25, 201766.7666.7865.7765.8765.87106,611,008
Sep 22, 201767.4567.4965.8066.9166.91113,526,781
Sep 21, 201765.8067.5065.6067.4567.45168,702,589
Sep 20, 201766.0866.0865.0665.7165.71151,531,185
Sep 19, 201765.6066.2165.3666.0066.00161,681,506
Sep 18, 201765.6565.9965.2565.3065.30129,148,893
Sep 15, 201766.9366.9365.2765.3265.32274,177,581
Sep 14, 201764.8966.6564.1966.4066.40282,109,541
Sep 13, 201764.8365.2064.2264.9864.98139,312,075
Sep 12, 201763.6965.0263.6564.8464.84136,120,817
Sep 11, 201764.0364.1963.0763.6363.63103,940,299
Sep 08, 201763.0263.9862.7163.7763.7799,328,329
Sep 07, 201763.0663.3462.2063.0863.08145,478,705
Sep 06, 201762.6563.3062.5063.0563.05104,623,681
Sep 05, 201763.6163.6562.8863.1063.10105,547,455
Sep 04, 201763.0063.6563.0063.4063.4062,712,884
Sep 01, 201763.7264.1363.5263.6963.6995,812,758
Aug 31, 201763.8065.2663.2663.8263.82135,726,116
Aug 30, 201764.6064.6063.2063.6063.60141,010,533
Aug 29, 201764.9164.9163.1563.8563.85146,204,453
Aug 25, 201764.8965.2864.7364.9164.9170,358,529
Aug 24, 201765.1965.5764.6564.7364.73238,366,855
Aug 23, 201765.0265.8664.8565.4065.40114,591,688
Aug 22, 201764.7565.2864.3565.0465.04153,700,027
Aug 21, 201763.6164.5963.5764.5764.57111,460,206
Aug 18, 201763.8564.3063.6463.9163.91183,023,393
Aug 17, 201765.4565.7264.3864.4064.40109,602,244
Aug 16, 201765.6265.8565.3465.3565.3592,208,792
Aug 15, 201765.0065.7664.8165.5965.5979,994,858
Aug 14, 201764.7565.5064.6664.8664.8681,838,354
Aug 11, 201764.4265.0063.8564.6464.64129,037,319
Aug 10, 201765.6166.5864.5764.8364.83143,407,432
Aug 10, 20171 Dividend
Aug 09, 201766.8266.9666.2266.9165.91169,432,544
Aug 08, 201766.5967.3866.4167.2666.25116,258,680
Aug 07, 201767.2167.2166.2566.5065.5184,903,112
Aug 04, 201766.6467.1566.2566.8165.81161,938,204
Aug 03, 201765.4967.0065.2766.5165.52178,880,725
Aug 02, 201765.6965.8664.9365.5664.58163,188,958
Aug 01, 201765.8065.9365.3865.5764.59139,583,894
Jul 31, 201766.3266.7565.5365.5864.60241,629,022
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...