U.S. Markets closed
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201742.6643.1742.2642.5042.50346,200
Jun 22, 201742.7443.3342.5542.6642.66268,700
Jun 21, 201743.0043.8642.2242.5442.54316,700
Jun 20, 201743.3143.5042.6242.9842.98409,000
Jun 19, 201744.4244.6243.9844.1544.15245,400
Jun 16, 201743.7544.5343.5944.4844.48519,100
Jun 15, 201744.7845.2043.4243.6043.60510,500
Jun 14, 201745.0545.4244.5344.9444.94631,900
Jun 13, 201744.9445.6744.5045.3645.36748,200
Jun 12, 201745.0545.6744.5044.8944.89572,900
Jun 09, 201742.9745.1342.8944.6544.65682,900
Jun 08, 201742.1643.4042.1642.9442.94452,500
Jun 07, 201742.5143.1742.0342.3742.37607,100
Jun 06, 201742.0043.0242.0042.8342.83400,100
Jun 05, 201741.6942.3041.4042.2142.21366,300
Jun 02, 201742.3842.3841.6041.9041.90472,200
Jun 01, 201742.1943.2342.0142.6342.63658,700
May 31, 201741.6542.3841.1942.2742.27922,600
May 30, 201743.1843.2341.9842.1042.10548,300
May 29, 201743.2043.5043.1043.3143.31133,500
May 26, 201743.6943.6943.0143.1743.17474,600
May 25, 201744.7845.4343.2643.5443.54600,300
May 24, 201745.9746.2644.3544.9944.99560,200
May 23, 201746.8546.8945.5746.1246.12331,400
May 19, 201745.1947.0745.1546.9046.90406,200
May 18, 201745.5745.7744.6844.8744.87809,500
May 18, 20170.215 Dividend
May 17, 201747.3047.3146.1046.2145.99643,600
May 16, 201748.6148.7247.2347.3647.14635,400
May 15, 201750.0050.0048.5348.5548.32642,800
May 12, 201748.9049.1248.5549.0648.83211,200
May 11, 201749.8050.0048.9448.9848.75166,200
May 10, 201748.3549.8448.3049.5449.31314,600
May 09, 201748.6248.8848.0148.2848.06278,600
May 08, 201748.0148.8847.7448.6848.45403,900
May 05, 201746.9948.2346.9748.0847.86453,500
May 04, 201747.0347.3946.5546.9846.76409,900
May 03, 201748.2348.2847.3147.4447.22396,300
May 02, 201748.3148.7547.9048.3248.10319,700
May 01, 201748.2748.5947.9648.4548.22195,800
Apr 28, 201747.9848.6947.3048.0647.84498,900
Apr 27, 201747.7047.7346.6247.4047.18325,400
Apr 26, 201748.0348.9547.9347.9747.75253,100
Apr 25, 201748.1548.6147.9748.4848.25250,600
Apr 24, 201748.6449.0048.0848.1247.90278,500
Apr 21, 201748.1648.6747.8448.5448.31224,900
Apr 20, 201748.6048.9948.0648.1647.94282,700
Apr 20, 20170.215 Dividend
Apr 19, 201749.6249.7848.5548.6548.21221,900
Apr 18, 201749.9650.3549.3949.5149.06183,800
Apr 17, 201749.9250.2049.6649.9849.53192,500
Apr 13, 201750.5850.6449.8050.0249.57212,300
Apr 12, 201750.5550.8850.3450.5050.04290,600
Apr 11, 201750.0150.9549.8650.6950.23347,800
Apr 10, 201750.0250.5950.0050.1649.71223,600
Apr 07, 201750.0950.2249.9049.9949.54241,800
Apr 06, 201750.2450.6849.8350.0649.61314,500
Apr 05, 201750.5751.0349.7349.8849.43431,300
Apr 04, 201750.0050.4549.7050.3149.85273,900
Apr 03, 201749.6350.2549.6349.8049.35473,400
Mar 31, 201749.0350.0048.8149.8749.42386,000
Mar 30, 201749.5049.7548.9249.0148.57254,800
Mar 29, 201749.2549.4648.7549.4348.98303,000
Mar 28, 201748.2249.3048.1949.1848.73285,600
Mar 27, 201747.5048.4647.2048.1247.68308,500
Mar 24, 201748.1548.2547.4347.7347.30441,500
Mar 23, 201747.8548.5847.3947.9347.50408,900
Mar 22, 201747.4248.0046.8547.8547.42343,300
Mar 21, 201748.6948.9247.5347.7347.30255,700
Mar 20, 201748.9049.0048.1648.6448.20240,700
Mar 20, 20170.215 Dividend
Mar 17, 201749.8750.1349.3449.4148.75446,800
Mar 16, 201749.9650.3249.5549.7149.05372,400
Mar 15, 201748.6849.9348.6349.6849.02329,000
Mar 14, 201748.5949.0447.9248.3847.73442,900
Mar 13, 201749.4349.5048.7449.0748.41345,700
Mar 10, 201749.9650.1949.1749.4948.83271,700
Mar 09, 201749.5050.1548.3849.7049.04511,500
Mar 08, 201751.8851.8849.5049.6348.97396,200
Mar 07, 201751.7052.2750.9952.0851.38338,600
Mar 06, 201751.5451.8550.7151.6350.94284,800
Mar 03, 201751.8852.4851.4651.5950.90295,600
Mar 02, 201751.5052.4751.5051.9351.24357,700
Mar 01, 201750.9052.0650.4651.9851.29960,800
Feb 28, 201751.2651.2650.3650.5149.84639,100
Feb 27, 201751.5852.9651.3451.5050.81974,500
Feb 24, 201751.5151.6650.9451.5850.89609,500
Feb 23, 201752.7552.7551.6251.8951.20268,200
Feb 22, 201752.9152.9651.5751.6150.92277,400
Feb 21, 201752.1953.4452.1153.2452.53400,500
Feb 21, 20170.215 Dividend
Feb 17, 201751.5252.2651.5152.0551.14330,400
Feb 16, 201752.5052.8751.8051.9451.03432,400
Feb 15, 201752.7352.9752.4052.4051.49244,600
Feb 14, 201753.2753.2752.5352.8251.90296,200
Feb 13, 201753.0953.1752.2352.7851.86275,900
Feb 10, 201752.9653.5752.7553.2652.33276,400
Feb 09, 201752.6552.9952.0052.1351.22304,600
Feb 08, 201751.5952.3050.3252.2851.37556,400
Feb 07, 201752.1152.2651.5851.9551.04344,400
*Close price adjusted for dividends and splits.
Loading more data...