DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201715.2515.3614.6514.7114.7121,674,385
Nov 17, 201716.2216.2615.5215.7215.7222,892,200
Nov 16, 201716.4916.5215.8216.2216.2226,469,200
Nov 15, 201717.3818.2016.9017.6617.6648,018,400
Nov 14, 201716.6917.2716.2916.4116.4141,172,000
Nov 13, 201716.7216.7215.6716.2216.2222,337,100
Nov 10, 201715.7016.2815.5316.0616.0631,007,200
Nov 09, 201716.1117.0515.3215.3615.3669,564,200
Nov 08, 201715.1815.4114.6214.9714.9722,188,600
Nov 07, 201714.7515.4914.5614.9214.9228,128,800
Nov 06, 201715.0015.0414.7314.7614.7613,547,100
Nov 03, 201714.9715.3714.8515.0415.0425,578,900
Nov 02, 201715.4516.3915.0715.1315.1338,096,300
Nov 01, 201714.9915.7914.9215.4515.4527,928,700
Oct 31, 201715.5715.8015.1915.3215.3220,301,300
Oct 30, 201716.6816.6815.3115.8515.8532,482,900
Oct 27, 201716.6817.2315.4615.6215.6230,656,500
Oct 26, 201717.0617.5816.6917.5517.5539,028,600
Oct 25, 201716.9219.9816.7917.6517.6585,335,800
Oct 24, 201715.6616.7315.4516.5616.5631,970,800
Oct 23, 201715.0516.5515.0216.2416.2427,540,400
Oct 20, 201715.3015.5015.1815.2615.2615,055,900
Oct 19, 201717.1117.4615.7815.8315.8336,196,400
Oct 18, 201716.0216.1315.8316.0716.0714,654,500
Oct 17, 201716.2216.5416.0616.2216.2218,178,900
Oct 16, 201716.3916.6216.0816.1416.1416,559,800
Oct 13, 201716.9417.0816.4016.7216.7222,515,500
Oct 12, 201717.6317.9316.9817.3617.3622,482,400
Oct 11, 201718.2418.4917.4617.5517.5520,069,100
Oct 10, 201718.5219.2018.1918.3418.3422,647,400
Oct 09, 201718.3019.5318.2119.1819.1816,399,800
Oct 06, 201718.5719.3618.4218.4218.4221,087,100
Oct 05, 201719.4919.4918.3318.4118.4121,477,500
Oct 04, 201719.7220.0019.5219.7519.7513,125,900
Oct 03, 201719.4019.8119.3219.6119.6112,172,100
Oct 02, 201720.3620.3819.4119.7819.7819,341,800
Sep 29, 201721.3921.6820.5020.6020.6018,556,200
Sep 28, 201722.2122.2921.3821.4521.4515,994,900
Sep 27, 201721.9022.4921.6622.0422.0419,149,700
Sep 26, 201722.6023.1422.1322.3622.3621,196,000
Sep 25, 201723.0024.3022.3722.8522.8535,050,900
Sep 22, 201722.5823.6922.5522.8722.8719,112,400
Sep 21, 201722.5023.1122.3122.5822.5820,214,600
Sep 20, 201722.7424.3322.3322.6122.6127,671,900
Sep 19, 201722.5223.1522.4722.5822.5814,890,100
Sep 18, 201723.9324.0122.1222.5122.5123,807,100
Sep 15, 201725.3425.3724.5624.6924.6916,047,000
Sep 14, 201725.5425.7424.8625.6025.6018,314,900
Sep 13, 201726.8226.8224.8324.8924.8921,245,700
Sep 12, 201727.5527.8726.8026.8026.8017,965,200
Sep 11, 201729.5329.5427.8628.2128.2125,087,600
Sep 08, 201731.1532.2630.9031.8331.8323,691,500
Sep 07, 201730.6831.6329.9030.4130.4128,184,700
Sep 06, 201730.8032.3030.5030.6530.6528,371,200
Sep 05, 201730.9634.6629.8632.1032.1055,389,400
Sep 01, 201728.5329.1128.3628.9428.9415,666,100
Aug 31, 201730.3630.5328.9629.1429.1424,119,900
Aug 30, 201731.0331.5630.3930.8130.8118,113,400
Aug 29, 201734.9035.1930.9131.1931.1937,186,200
Aug 28, 201730.1131.6630.0630.4030.4026,835,500
Aug 25, 201731.6232.2730.6330.8830.8829,581,900
Aug 24, 201730.7334.1030.3132.7432.7440,600,600
Aug 23, 201733.0433.4930.6031.0931.0929,646,500
Aug 22, 201733.7233.8530.3830.6230.6223,229,600
Aug 21, 201738.3440.1835.6535.8735.8730,539,400
Aug 18, 201738.8741.5635.1538.9738.9760,319,900
Aug 17, 201732.3941.1931.5741.1541.1580,404,900
Aug 16, 201731.2631.7330.2930.8730.8733,850,800
Aug 15, 201730.0432.4730.0031.2331.2324,549,800
Aug 14, 201736.3436.3931.5731.6931.6925,886,300
Aug 11, 201741.3045.6238.6143.0943.0950,962,300
Aug 10, 201733.9941.3133.9740.9340.9369,845,800
Aug 09, 201732.3434.1031.0132.3032.3043,458,800
Aug 08, 201729.0731.4828.2530.7130.7133,851,800
Aug 07, 201729.6529.8129.0229.0429.0410,086,400
Aug 04, 201729.6329.9829.0229.7929.7919,759,900
Aug 03, 201729.3930.2529.3030.0230.0219,743,300
Aug 02, 201728.6930.4028.6229.2829.2829,941,800
Aug 01, 201729.0029.4828.6928.9628.9615,709,900
Jul 31, 201729.3130.4529.2229.7829.7818,865,300
Jul 28, 201730.8231.7230.0030.1930.1926,235,800
Jul 27, 201728.6032.8428.5729.5629.5638,905,700
Jul 26, 201728.6629.2428.2029.1129.1111,243,000
Jul 25, 201728.6229.2528.4429.0429.0411,763,100
Jul 24, 201729.6429.6928.5228.7028.7012,995,600
Jul 21, 201730.7130.9929.7729.7929.7916,558,900
Jul 20, 201730.5031.5730.3130.4230.4218,044,600
Jul 19, 201731.0531.1930.2930.9030.9014,817,100
Jul 18, 201733.1833.7831.6131.6631.6619,135,300
Jul 17, 201732.9833.1432.2632.4632.4614,529,700
Jul 17, 20171/4 Stock Split
Jul 14, 201735.6035.6433.8034.2434.2430,277,700
Jul 13, 201736.3636.4035.3635.6035.6024,529,600
Jul 12, 201737.2037.3236.0836.3636.3629,288,400
Jul 11, 201739.0842.2838.1638.5638.5642,652,300
Jul 10, 201740.6440.8438.1638.8838.8830,336,200
Jul 07, 201742.1242.9240.6840.8440.8429,667,900
Jul 06, 201741.2844.5240.9243.8043.8059,240,600
Jul 05, 201739.3642.1638.8039.8439.8446,758,100
Jul 03, 201737.6040.0037.2040.0040.0022,366,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...