Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2018 | 28.4318 | 28.4318 | 28.4318 | 28.4318 | 28.4318 | - |
Apr 20, 2018 | 28.3348 | 28.3348 | 28.3348 | 28.3348 | 28.3348 | - |
Apr 19, 2018 | 28.3443 | 28.3443 | 28.3443 | 28.3443 | 28.3443 | - |
Apr 18, 2018 | - | - | - | - | - | - |
Apr 17, 2018 | - | - | - | - | - | - |
Apr 16, 2018 | - | - | - | - | - | - |
Apr 13, 2018 | - | - | - | - | - | - |
Apr 12, 2018 | - | - | - | - | - | - |
Apr 11, 2018 | - | - | - | - | - | - |
Apr 10, 2018 | - | - | - | - | - | - |
Apr 09, 2018 | - | - | - | - | - | - |
Apr 06, 2018 | - | - | - | - | - | - |
Apr 05, 2018 | - | - | - | - | - | - |
Apr 04, 2018 | - | - | - | - | - | - |
Apr 03, 2018 | - | - | - | - | - | - |
Apr 02, 2018 | - | - | - | - | - | - |
Mar 29, 2018 | - | - | - | - | - | - |
Mar 28, 2018 | - | - | - | - | - | - |
Mar 27, 2018 | - | - | - | - | - | - |
Mar 26, 2018 | - | - | - | - | - | - |
Mar 23, 2018 | - | - | - | - | - | - |
Mar 22, 2018 | - | - | - | - | - | - |
Mar 21, 2018 | - | - | - | - | - | - |
Mar 20, 2018 | - | - | - | - | - | - |
Mar 19, 2018 | - | - | - | - | - | - |
Mar 16, 2018 | - | - | - | - | - | - |
Mar 15, 2018 | - | - | - | - | - | - |
Mar 14, 2018 | - | - | - | - | - | - |
Mar 13, 2018 | - | - | - | - | - | - |
Mar 12, 2018 | - | - | - | - | - | - |
Mar 09, 2018 | - | - | - | - | - | - |
Mar 08, 2018 | - | - | - | - | - | - |
Mar 07, 2018 | - | - | - | - | - | - |
Mar 06, 2018 | - | - | - | - | - | - |
Mar 05, 2018 | - | - | - | - | - | - |
Mar 02, 2018 | - | - | - | - | - | - |
Mar 01, 2018 | - | - | - | - | - | - |
Feb 28, 2018 | - | - | - | - | - | - |
Feb 27, 2018 | - | - | - | - | - | - |
Feb 26, 2018 | - | - | - | - | - | - |
Feb 23, 2018 | - | - | - | - | - | - |
Feb 22, 2018 | - | - | - | - | - | - |
Feb 21, 2018 | - | - | - | - | - | - |
Feb 20, 2018 | - | - | - | - | - | - |
Feb 16, 2018 | - | - | - | - | - | - |
Feb 15, 2018 | - | - | - | - | - | - |
Feb 14, 2018 | - | - | - | - | - | - |
Feb 13, 2018 | - | - | - | - | - | - |
Feb 12, 2018 | - | - | - | - | - | - |
Feb 09, 2018 | - | - | - | - | - | - |
Feb 08, 2018 | - | - | - | - | - | - |
Feb 07, 2018 | - | - | - | - | - | - |
Feb 06, 2018 | - | - | - | - | - | - |
Feb 05, 2018 | - | - | - | - | - | - |
Feb 02, 2018 | - | - | - | - | - | - |
Feb 01, 2018 | - | - | - | - | - | - |
Jan 31, 2018 | - | - | - | - | - | - |
Jan 30, 2018 | - | - | - | - | - | - |
Jan 29, 2018 | - | - | - | - | - | - |
Jan 26, 2018 | - | - | - | - | - | - |
Jan 25, 2018 | - | - | - | - | - | - |
Jan 24, 2018 | - | - | - | - | - | - |
Jan 23, 2018 | - | - | - | - | - | - |
Jan 22, 2018 | - | - | - | - | - | - |
Jan 19, 2018 | - | - | - | - | - | - |
Jan 18, 2018 | - | - | - | - | - | - |
Jan 17, 2018 | - | - | - | - | - | - |
Jan 16, 2018 | - | - | - | - | - | - |
Jan 15, 2018 | - | - | - | - | - | - |
Jan 12, 2018 | - | - | - | - | - | - |
Jan 11, 2018 | - | - | - | - | - | - |
Jan 10, 2018 | - | - | - | - | - | - |
Jan 09, 2018 | - | - | - | - | - | - |
Jan 08, 2018 | - | - | - | - | - | - |
Jan 05, 2018 | - | - | - | - | - | - |
Jan 04, 2018 | - | - | - | - | - | - |
Jan 03, 2018 | - | - | - | - | - | - |
Jan 02, 2018 | - | - | - | - | - | - |
Dec 29, 2017 | - | - | - | - | - | - |
Dec 28, 2017 | - | - | - | - | - | - |
Dec 27, 2017 | - | - | - | - | - | - |
Dec 22, 2017 | - | - | - | - | - | - |
Dec 21, 2017 | - | - | - | - | - | - |
Dec 20, 2017 | - | - | - | - | - | - |
Dec 19, 2017 | - | - | - | - | - | - |
Dec 18, 2017 | 28.9763 | 28.9763 | 28.9763 | 28.9763 | 28.9763 | - |
Dec 15, 2017 | 28.8253 | 28.8253 | 28.8253 | 28.8253 | 28.8253 | - |
Dec 14, 2017 | 28.9172 | 28.9172 | 28.9172 | 28.9172 | 28.9172 | - |
Dec 13, 2017 | 29.0684 | 29.0684 | 29.0684 | 29.0684 | 29.0684 | - |
Dec 12, 2017 | 29.0044 | 29.0044 | 29.0044 | 29.0044 | 29.0044 | - |
Dec 11, 2017 | 28.9730 | 28.9730 | 28.9730 | 28.9730 | 28.9730 | - |
Dec 08, 2017 | 29.0217 | 29.0217 | 29.0217 | 29.0217 | 29.0217 | - |
Dec 07, 2017 | 28.8902 | 28.8902 | 28.8902 | 28.8902 | 28.8902 | - |
Dec 06, 2017 | 28.8680 | 28.8680 | 28.8680 | 28.8680 | 28.8680 | - |
Dec 05, 2017 | 29.0165 | 29.0165 | 29.0165 | 29.0165 | 29.0165 | - |
Dec 04, 2017 | 29.0778 | 29.0778 | 29.0778 | 29.0778 | 29.0778 | - |
Dec 01, 2017 | 29.3037 | 29.3037 | 29.3037 | 29.3037 | 29.3037 | - |
Nov 30, 2017 | 29.3579 | 29.3579 | 29.3579 | 29.3579 | 29.3579 | - |
Nov 29, 2017 | 29.1491 | 29.1491 | 29.1491 | 29.1491 | 29.1491 | - |
Nov 28, 2017 | 29.1720 | 29.1720 | 29.1720 | 29.1720 | 29.1720 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |