DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201772.0172.8471.9372.4672.461,711,666
Oct 20, 201771.7772.3371.6072.0972.093,249,600
Oct 19, 201771.3071.7071.0771.4171.413,452,300
Oct 18, 201771.7071.9971.1671.3071.303,437,000
Oct 17, 201771.1271.8971.0671.8071.802,605,100
Oct 16, 201771.7771.8270.8071.1771.173,091,500
Oct 13, 201771.7972.4671.5572.0772.072,649,500
Oct 12, 201772.4372.4371.1371.7871.783,478,900
Oct 11, 201772.4672.9372.2172.5572.552,955,000
Oct 10, 201773.1073.2472.1572.2572.252,911,000
Oct 09, 201773.6473.8672.8173.0373.031,820,000
Oct 06, 201773.5073.9673.1073.6073.602,063,700
Oct 05, 201773.4373.8973.2073.8173.813,886,900
Oct 04, 201773.6473.8773.1073.6573.652,806,900
Oct 03, 201773.5173.9773.2873.8273.821,985,100
Oct 02, 201773.6973.7772.7473.4073.402,948,100
Sep 29, 201774.0974.3773.6273.7373.732,986,500
Sep 28, 201774.0574.2373.5273.9573.952,458,600
Sep 27, 201773.8574.3873.3774.1674.162,337,000
Sep 26, 201774.0074.3873.5273.7873.782,931,800
Sep 25, 201772.5273.9972.3073.8373.835,070,000
Sep 22, 201772.6572.8972.1572.4572.454,258,700
Sep 21, 201772.5473.1772.4372.8272.823,734,000
Sep 20, 201772.8072.8171.9472.4272.424,880,600
Sep 19, 201773.5973.6672.8172.8372.832,833,400
Sep 18, 201773.8873.9073.1373.4273.421,944,700
Sep 15, 201773.1973.7972.5673.7473.744,022,800
Sep 14, 201773.5173.5672.8673.2173.213,486,300
Sep 13, 201773.6774.2273.4073.4973.493,803,000
Sep 12, 201773.0174.3073.0073.5473.542,856,900
Sep 11, 201772.3973.0072.0072.8472.843,196,300
Sep 08, 201772.9772.9971.7272.3972.392,681,400
Sep 07, 201773.5073.6572.5572.9272.922,707,300
Sep 06, 201772.3973.1072.3473.0373.033,023,000
Sep 05, 201772.1772.5771.7272.3472.343,274,700
Sep 01, 201772.4472.8272.1672.3872.382,824,700
Aug 31, 201771.8372.4471.8372.3072.304,532,700
Aug 30, 201771.4172.2871.2272.0572.053,216,500
Aug 29, 201771.3471.6170.8471.4971.493,228,700
Aug 28, 201772.0072.2071.6171.8071.804,734,300
Aug 25, 201771.3072.1371.0171.6771.672,965,900
Aug 24, 201772.5673.2170.6670.8970.896,690,500
Aug 23, 201771.4871.8371.0871.5971.594,399,200
Aug 22, 201771.5971.9571.1371.6071.604,428,800
Aug 21, 201770.4971.6770.1571.4671.465,219,700
Aug 18, 201770.3071.2270.0070.4770.476,655,100
Aug 17, 201771.0871.1270.1870.2570.255,250,100
Aug 16, 201770.7671.7170.2371.5971.595,723,200
Aug 15, 201769.7571.8168.8970.1670.168,216,200
Aug 14, 201771.6371.7569.3069.6269.627,672,400
Aug 11, 201770.1171.5569.9871.0771.074,933,300
Aug 10, 201770.6970.7869.7970.2670.264,737,000
Aug 09, 201771.2471.5170.5671.2671.263,872,900
Aug 08, 201770.8172.0970.7071.5071.505,374,800
Aug 08, 20170.313 Dividend
Aug 07, 201770.0570.8870.0570.6870.372,783,000
Aug 04, 201769.7570.3769.5370.1669.853,323,200
Aug 03, 201770.5170.6269.0769.6069.294,708,400
Aug 02, 201770.2970.8870.0070.5170.203,426,400
Aug 01, 201770.4070.9470.2770.7270.413,538,100
Jul 31, 201769.7570.4469.1870.3170.004,220,700
Jul 28, 201769.6870.0669.1569.6069.293,433,500
Jul 27, 201768.4569.7468.3269.6469.334,674,300
Jul 26, 201768.9368.9568.1168.4768.175,024,000
Jul 25, 201767.2769.2767.2268.7068.405,865,300
Jul 24, 201768.6068.6066.6666.9066.607,343,700
Jul 21, 201769.2969.4368.3068.9268.614,810,900
Jul 20, 201770.3170.6869.5369.6069.294,880,100
Jul 19, 201770.1070.6269.9070.3069.995,060,900
Jul 18, 201770.2770.4769.6969.9569.642,848,300
Jul 17, 201769.8070.7969.7170.3670.054,241,100
Jul 14, 201770.2270.5269.5869.8069.493,709,100
Jul 13, 201769.3370.0369.2469.9869.675,010,900
Jul 12, 201768.7769.1568.7168.9368.623,446,600
Jul 11, 201768.6068.9268.3568.6068.304,759,600
Jul 10, 201770.1970.2968.6068.6868.383,879,800
Jul 07, 201770.5070.9370.2270.3570.044,266,900
Jul 06, 201770.6570.8570.1170.2969.984,691,800
Jul 05, 201771.7171.7170.2671.1870.865,138,700
Jul 03, 201772.6573.2171.5371.5771.252,969,000
Jun 30, 201771.4972.5571.3372.1771.856,211,800
Jun 29, 201771.3871.5970.7971.0870.774,494,000
Jun 28, 201770.2871.5370.1471.4171.094,824,400
Jun 27, 201769.7070.2369.6569.9669.653,562,900
Jun 26, 201769.7970.3469.4269.9469.633,843,900
Jun 23, 201768.7269.3768.2269.2768.966,115,200
Jun 22, 201769.4169.4568.5468.7568.456,143,900
Jun 21, 201769.9070.7568.8569.4069.097,237,400
Jun 20, 201772.0772.1870.1570.1869.877,201,800
Jun 19, 201772.6172.7071.5972.3572.033,889,000
Jun 16, 201771.8772.5171.4072.4472.125,772,500
Jun 15, 201773.1373.3071.6872.5472.223,909,600
Jun 14, 201773.7373.8572.8773.1772.853,857,300
Jun 13, 201773.8474.2273.5573.9173.583,207,700
Jun 12, 201773.5374.4873.5373.7773.443,708,800
Jun 09, 201772.7974.0872.2973.6873.354,676,600
Jun 08, 201774.1974.6272.7272.7872.465,143,900
Jun 07, 201774.3374.6874.0274.1973.862,718,100
Jun 06, 201774.6774.8573.8873.9773.643,889,400
Jun 05, 201775.0275.5974.7775.0374.702,543,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...