Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 15, 2019 | 16.82 | 16.82 | 14.79 | 14.91 | 14.91 | - |
Feb 14, 2019 | 15.61 | 17.27 | 15.30 | 16.22 | 16.22 | - |
Feb 13, 2019 | 15.46 | 15.91 | 15.00 | 15.65 | 15.65 | - |
Feb 12, 2019 | 15.23 | 15.65 | 14.95 | 15.43 | 15.43 | - |
Feb 11, 2019 | 16.17 | 16.50 | 15.34 | 15.97 | 15.97 | - |
Feb 08, 2019 | 16.81 | 17.63 | 15.62 | 15.72 | 15.72 | - |
Feb 07, 2019 | 15.66 | 17.89 | 15.51 | 16.37 | 16.37 | - |
Feb 06, 2019 | 15.44 | 15.87 | 15.09 | 15.38 | 15.38 | - |
Feb 05, 2019 | 15.79 | 15.94 | 15.04 | 15.57 | 15.57 | - |
Feb 04, 2019 | 16.72 | 16.73 | 15.60 | 15.73 | 15.73 | - |
Feb 01, 2019 | 16.63 | 16.83 | 16.08 | 16.14 | 16.14 | - |
Jan 31, 2019 | 17.39 | 17.72 | 16.54 | 16.57 | 16.57 | - |
Jan 30, 2019 | 19.15 | 19.31 | 17.54 | 17.66 | 17.66 | - |
Jan 29, 2019 | 19.45 | 19.93 | 18.42 | 19.13 | 19.13 | - |
Jan 28, 2019 | 18.56 | 20.42 | 18.42 | 18.87 | 18.87 | - |
Jan 25, 2019 | 18.43 | 18.46 | 17.31 | 17.42 | 17.42 | - |
Jan 24, 2019 | 19.69 | 20.25 | 18.63 | 18.89 | 18.89 | - |
Jan 23, 2019 | 20.85 | 22.02 | 19.47 | 19.52 | 19.52 | - |
Jan 22, 2019 | 18.53 | 21.15 | 18.20 | 20.80 | 20.80 | - |
Jan 18, 2019 | 17.80 | 18.18 | 17.17 | 17.80 | 17.80 | - |
Jan 17, 2019 | 19.51 | 19.72 | 17.85 | 18.06 | 18.06 | - |
Jan 16, 2019 | 18.08 | 19.04 | 17.76 | 19.04 | 19.04 | - |
Jan 15, 2019 | 18.53 | 19.20 | 17.98 | 18.60 | 18.60 | - |
Jan 14, 2019 | 19.84 | 20.27 | 18.70 | 19.07 | 19.07 | - |
Jan 11, 2019 | 19.68 | 20.16 | 18.12 | 18.19 | 18.19 | - |
Jan 10, 2019 | 20.98 | 21.32 | 19.29 | 19.50 | 19.50 | - |
Jan 09, 2019 | 20.44 | 22.80 | 19.48 | 19.98 | 19.98 | - |
Jan 08, 2019 | 20.96 | 22.03 | 20.09 | 20.47 | 20.47 | - |
Jan 07, 2019 | 22.06 | 22.71 | 20.91 | 21.40 | 21.40 | - |
Jan 04, 2019 | 24.36 | 24.48 | 21.19 | 21.38 | 21.38 | - |
Jan 03, 2019 | 25.68 | 26.60 | 24.05 | 25.45 | 25.45 | - |
Jan 02, 2019 | 27.54 | 28.53 | 23.05 | 23.22 | 23.22 | - |
Dec 31, 2018 | 27.59 | 27.64 | 25.33 | 25.42 | 25.42 | - |
Dec 28, 2018 | 29.97 | 31.05 | 27.43 | 28.34 | 28.34 | - |
Dec 27, 2018 | 31.20 | 33.80 | 29.66 | 29.96 | 29.96 | - |
Dec 26, 2018 | 35.50 | 36.20 | 29.59 | 30.41 | 30.41 | - |
Dec 24, 2018 | 29.29 | 36.10 | 29.16 | 36.07 | 36.07 | - |
Dec 21, 2018 | 28.24 | 31.35 | 25.71 | 30.11 | 30.11 | - |
Dec 20, 2018 | 26.09 | 30.30 | 24.68 | 28.38 | 28.38 | - |
Dec 19, 2018 | 25.15 | 26.64 | 22.50 | 25.58 | 25.58 | - |
Dec 18, 2018 | 24.68 | 26.14 | 23.64 | 25.58 | 25.58 | - |
Dec 17, 2018 | 22.36 | 25.88 | 21.97 | 24.52 | 24.52 | - |
Dec 14, 2018 | 21.57 | 22.47 | 20.95 | 21.63 | 21.63 | - |
Dec 13, 2018 | 21.00 | 21.57 | 20.34 | 20.65 | 20.65 | - |
Dec 12, 2018 | 21.91 | 21.91 | 20.50 | 21.46 | 21.46 | - |
Dec 11, 2018 | 22.96 | 23.60 | 21.39 | 21.76 | 21.76 | - |
Dec 10, 2018 | 23.95 | 25.94 | 22.50 | 22.64 | 22.64 | - |
Dec 07, 2018 | 22.42 | 24.71 | 19.90 | 23.23 | 23.23 | - |
Dec 06, 2018 | 23.53 | 25.94 | 20.94 | 21.19 | 21.19 | - |
Dec 04, 2018 | 16.84 | 21.94 | 16.26 | 20.74 | 20.74 | - |
Dec 03, 2018 | 16.04 | 17.28 | 15.94 | 16.44 | 16.44 | - |
Nov 30, 2018 | 19.18 | 19.91 | 18.03 | 18.07 | 18.07 | - |
Nov 29, 2018 | 18.65 | 20.48 | 18.59 | 18.79 | 18.79 | - |
Nov 28, 2018 | 18.87 | 19.38 | 18.18 | 18.49 | 18.49 | - |
Nov 27, 2018 | 19.41 | 19.93 | 18.70 | 19.02 | 19.02 | - |
Nov 26, 2018 | 20.78 | 20.80 | 18.67 | 18.90 | 18.90 | - |
Nov 23, 2018 | 21.23 | 22.65 | 20.65 | 21.52 | 21.52 | - |
Nov 21, 2018 | 21.66 | 22.31 | 20.11 | 20.80 | 20.80 | - |
Nov 20, 2018 | 20.76 | 23.81 | 20.37 | 22.48 | 22.48 | - |
Nov 19, 2018 | 18.78 | 20.99 | 18.52 | 20.10 | 20.10 | - |
Nov 16, 2018 | 20.04 | 21.36 | 18.10 | 18.14 | 18.14 | - |
Nov 15, 2018 | 20.41 | 22.97 | 19.94 | 19.98 | 19.98 | - |
Nov 14, 2018 | 20.52 | 22.36 | 19.30 | 21.25 | 21.25 | - |
Nov 13, 2018 | 19.45 | 21.25 | 19.11 | 20.02 | 20.02 | - |
Nov 12, 2018 | 17.26 | 20.71 | 17.25 | 20.45 | 20.45 | - |
Nov 09, 2018 | 16.87 | 18.41 | 16.84 | 17.36 | 17.36 | - |
Nov 08, 2018 | 16.18 | 17.20 | 16.09 | 16.72 | 16.72 | - |
Nov 07, 2018 | 18.03 | 18.05 | 16.33 | 16.36 | 16.36 | - |
Nov 06, 2018 | 19.84 | 20.60 | 19.69 | 19.91 | 19.91 | - |
Nov 05, 2018 | 20.58 | 20.87 | 19.64 | 19.96 | 19.96 | - |
Nov 02, 2018 | 18.52 | 21.61 | 18.05 | 19.51 | 19.51 | - |
Nov 01, 2018 | 20.96 | 21.21 | 19.03 | 19.34 | 19.34 | - |
Oct 31, 2018 | 22.72 | 22.80 | 20.39 | 21.23 | 21.23 | - |
Oct 30, 2018 | 23.94 | 25.55 | 23.11 | 23.35 | 23.35 | - |
Oct 29, 2018 | 24.48 | 27.86 | 22.01 | 24.70 | 24.70 | - |
Oct 26, 2018 | 24.51 | 27.52 | 23.33 | 24.16 | 24.16 | - |
Oct 25, 2018 | 24.78 | 24.78 | 22.06 | 24.22 | 24.22 | - |
Oct 24, 2018 | 21.60 | 26.38 | 20.40 | 25.23 | 25.23 | - |
Oct 23, 2018 | 22.18 | 24.66 | 20.18 | 20.71 | 20.71 | - |
Oct 22, 2018 | 19.38 | 20.89 | 18.82 | 19.64 | 19.64 | - |
Oct 19, 2018 | 19.24 | 21.08 | 18.39 | 19.89 | 19.89 | - |
Oct 18, 2018 | 18.02 | 21.57 | 17.51 | 20.06 | 20.06 | - |
Oct 17, 2018 | 17.06 | 19.55 | 17.06 | 17.40 | 17.40 | - |
Oct 16, 2018 | 20.28 | 20.56 | 17.55 | 17.62 | 17.62 | - |
Oct 15, 2018 | 21.97 | 22.89 | 19.47 | 21.30 | 21.30 | - |
Oct 12, 2018 | 21.63 | 26.80 | 20.88 | 21.31 | 21.31 | - |
Oct 11, 2018 | 23.07 | 28.84 | 20.65 | 24.98 | 24.98 | - |
Oct 10, 2018 | 16.03 | 22.96 | 15.83 | 22.96 | 22.96 | - |
Oct 09, 2018 | 16.12 | 17.49 | 15.27 | 15.95 | 15.95 | - |
Oct 08, 2018 | 16.05 | 18.38 | 15.69 | 15.69 | 15.69 | - |
Oct 05, 2018 | 14.29 | 17.36 | 11.72 | 14.82 | 14.82 | - |
Oct 04, 2018 | 12.84 | 15.84 | 12.42 | 14.22 | 14.22 | - |
Oct 03, 2018 | 11.66 | 12.14 | 11.34 | 11.61 | 11.61 | - |
Oct 02, 2018 | 12.47 | 12.69 | 11.61 | 12.05 | 12.05 | - |
Oct 01, 2018 | 11.99 | 12.40 | 11.57 | 12.00 | 12.00 | - |
Sep 28, 2018 | 12.59 | 13.22 | 12.09 | 12.12 | 12.12 | - |
Sep 27, 2018 | 12.77 | 13.00 | 11.94 | 12.41 | 12.41 | - |
Sep 26, 2018 | 12.21 | 13.13 | 11.55 | 12.89 | 12.89 | - |
Sep 25, 2018 | 12.28 | 12.60 | 11.80 | 12.42 | 12.42 | - |
Sep 24, 2018 | 12.46 | 12.92 | 12.18 | 12.20 | 12.20 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |