DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201723.0023.7522.5522.5522.5572,520
Dec 14, 201724.1024.7621.3523.5023.50163,900
Dec 13, 201728.5029.0024.0024.1124.11167,700
Dec 12, 201729.5030.0028.5028.8928.8978,400
Dec 11, 201730.0030.8928.5029.5029.5072,600
Dec 08, 201730.3031.0030.0030.0130.0124,500
Dec 07, 201730.3231.4930.0030.2430.2423,600
Dec 06, 201730.4231.5330.1530.3830.3823,200
Dec 05, 201730.5531.9430.0030.8930.8945,200
Dec 04, 201730.8533.1030.8531.3631.3631,400
Dec 01, 201730.8431.9130.4530.5630.5633,600
Nov 30, 201733.0533.0531.0431.7431.7425,900
Nov 29, 201734.2334.2332.2133.0933.0919,600
Nov 28, 201733.7334.4533.0133.4533.4524,100
Nov 27, 201734.9934.9932.7533.0833.0828,700
Nov 24, 201735.4935.4933.2534.4534.4520,800
Nov 22, 201735.2835.4634.6035.0235.0225,300
Nov 21, 201733.9835.0033.5034.4834.4823,200
Nov 20, 201730.7334.0630.4533.0733.0741,200
Nov 17, 201733.7233.7230.5030.8930.8950,700
Nov 16, 201734.1034.4032.5533.1633.1640,200
Nov 15, 201734.9134.9133.8234.1134.1118,000
Nov 14, 201735.2035.4334.4834.6534.6515,300
Nov 13, 201735.4235.4233.7034.5034.5026,300
Nov 10, 201736.0036.2734.1734.5034.5042,300
Nov 09, 201735.2636.2335.2635.7635.7616,600
Nov 08, 201736.7636.7735.7635.9935.9915,800
Nov 07, 201736.1036.4735.2535.7035.7039,800
Nov 06, 201738.0839.1935.7536.8036.8033,500
Nov 03, 201739.2540.0036.3937.6237.6239,100
Nov 02, 201739.0341.0037.8438.7038.70155,400
Nov 01, 201739.4940.0037.1938.8938.8954,100
Oct 31, 201737.5839.2935.4038.3938.3992,100
Oct 30, 201736.0036.9734.6036.3436.3490,900
Oct 27, 201742.0042.0034.8536.5936.59291,800
Oct 26, 201730.5048.0030.4240.1540.15588,600
Oct 25, 201729.6230.3228.7529.6029.6042,800
Oct 24, 201730.3831.7328.1029.0029.00108,000
Oct 23, 201732.5636.4430.5430.8030.8027,800
Oct 20, 201734.5035.3030.0132.0032.0088,000
Oct 19, 201736.7036.7035.0035.4935.4910,800
Oct 18, 201735.9037.9534.0035.9735.9718,100
Oct 17, 201734.5036.8333.8935.7835.7831,600
Oct 16, 201738.6438.7032.0433.7033.7076,400
Oct 13, 201736.0038.1534.8437.9837.9827,000
Oct 12, 201736.0138.3936.0036.1136.1131,900
Oct 11, 201738.5439.0038.0038.2538.2517,400
Oct 10, 201738.0039.3537.5138.6538.6550,400
Oct 09, 201735.9037.9535.5237.7537.7538,300
Oct 06, 201736.3538.5034.8935.9535.9580,300
Oct 05, 201734.7036.5034.5236.3536.3551,700
Oct 04, 201732.3635.1630.7634.5034.5048,200
Oct 03, 201733.4234.0231.0231.8031.8076,200
Oct 02, 201736.0536.6632.0734.7934.79116,000
Sep 29, 201737.6838.0035.5036.7936.7931,300
Sep 28, 201738.8539.7537.0137.6837.6867,800
Sep 27, 201740.0341.3438.2838.8138.8180,400
Sep 26, 201739.1040.8638.8239.9239.9265,500
Sep 25, 201740.6041.0035.3938.4338.4398,600
Sep 22, 201737.7541.9437.1540.5840.58145,800
Sep 21, 201735.3137.5935.3136.9736.9755,800
Sep 20, 201736.9939.5434.7536.7836.78236,700
Sep 19, 201728.5037.5028.0435.7035.70364,900
Sep 18, 201724.0528.9824.0227.5627.56155,300
Sep 15, 201725.7127.8823.2624.1224.12200,600
Sep 14, 201737.6337.6622.7526.7926.79347,200
Sep 13, 201736.0038.5435.1136.9836.98109,100
Sep 12, 201749.0049.5033.2636.0036.00326,600
Sep 11, 201748.6551.0047.0049.5049.5080,400
Sep 08, 201751.9051.9046.0049.9349.93152,000
Sep 07, 201746.0050.7044.6350.5050.50236,900
Sep 06, 201738.1044.4338.1044.0044.00128,800
Sep 05, 201740.0040.0032.0037.4437.44110,700
Sep 01, 201737.0040.5037.0039.0039.00183,300
Aug 31, 201733.0036.6032.0035.5035.50126,900
Aug 30, 201728.0036.3027.8730.9430.94169,800
Aug 29, 201724.5027.9524.0027.6527.6566,900
Aug 28, 201721.5023.5020.6023.4823.4824,500
Aug 25, 201722.3522.6920.5520.9020.9033,100
Aug 24, 201723.0523.0522.2522.6922.6910,200
Aug 23, 201723.0023.7022.5523.0023.0011,300
Aug 22, 201723.7524.4523.0023.6523.6516,000
Aug 21, 201723.9423.9422.2522.5522.557,400
Aug 18, 201723.2523.9022.0023.0523.059,900
Aug 17, 201723.3324.0922.2524.0024.009,900
Aug 16, 201724.5024.9720.5024.0024.0035,900
Aug 15, 201724.0024.6022.9024.4024.4045,300
Aug 14, 201719.8824.0019.5122.9522.9542,700
Aug 11, 201719.0221.4018.0719.5019.5084,000
Aug 10, 201725.3325.3815.8017.9517.95189,500
Aug 09, 201719.7724.0018.2523.5723.57129,500
Aug 08, 201715.2518.0015.2017.2517.2566,400
Aug 07, 201713.8415.3013.2315.2315.2368,800
Aug 04, 201713.4113.5013.2013.3413.3412,800
Aug 03, 201712.8713.4112.8713.4013.4012,300
Aug 02, 201713.2013.5012.5013.0013.009,200
Aug 01, 201713.0113.5011.5112.7412.7435,800
Jul 31, 201711.2013.0011.2013.0013.0018,400
Jul 28, 201713.9814.6011.0511.4011.4061,800
Jul 27, 201713.0015.2912.2514.5314.53106,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...