Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2018 | 27.17 | 27.63 | 27.01 | 27.40 | 27.40 | 589,900 |
Apr 18, 2018 | 26.82 | 27.54 | 26.81 | 27.30 | 27.30 | 511,500 |
Apr 17, 2018 | 26.56 | 26.79 | 26.23 | 26.73 | 26.73 | 396,900 |
Apr 16, 2018 | 26.00 | 26.57 | 25.80 | 26.46 | 26.46 | 392,200 |
Apr 13, 2018 | 25.70 | 26.04 | 25.58 | 25.91 | 25.91 | 468,400 |
Apr 12, 2018 | 25.43 | 25.80 | 25.17 | 25.66 | 25.66 | 375,000 |
Apr 11, 2018 | 24.81 | 25.30 | 24.78 | 25.29 | 25.29 | 603,400 |
Apr 10, 2018 | 24.83 | 25.16 | 24.61 | 24.94 | 24.94 | 528,200 |
Apr 09, 2018 | 24.71 | 24.90 | 24.47 | 24.51 | 24.51 | 582,100 |
Apr 06, 2018 | 25.01 | 25.27 | 24.12 | 24.53 | 24.53 | 425,700 |
Apr 05, 2018 | 24.56 | 25.26 | 24.54 | 25.18 | 25.18 | 696,000 |
Apr 04, 2018 | 24.10 | 24.45 | 24.00 | 24.41 | 24.41 | 933,300 |
Apr 03, 2018 | 24.35 | 24.49 | 23.81 | 24.38 | 24.38 | 822,800 |
Apr 02, 2018 | 24.49 | 24.52 | 23.59 | 24.21 | 24.21 | 509,200 |
Mar 29, 2018 | 23.68 | 24.61 | 23.68 | 24.55 | 24.55 | 761,200 |
Mar 28, 2018 | 23.64 | 23.89 | 23.39 | 23.51 | 23.51 | 848,500 |
Mar 27, 2018 | 23.98 | 24.16 | 23.60 | 23.74 | 23.74 | 338,900 |
Mar 26, 2018 | 23.37 | 23.90 | 22.78 | 23.86 | 23.86 | 612,000 |
Mar 23, 2018 | 23.72 | 24.02 | 23.03 | 23.05 | 23.05 | 621,600 |
Mar 22, 2018 | 24.03 | 24.16 | 23.57 | 23.66 | 23.66 | 467,000 |
Mar 21, 2018 | 24.23 | 24.70 | 24.02 | 24.23 | 24.23 | 412,800 |
Mar 20, 2018 | 24.03 | 24.20 | 23.78 | 24.15 | 24.15 | 442,600 |
Mar 19, 2018 | 24.36 | 24.54 | 23.60 | 23.94 | 23.94 | 554,300 |
Mar 16, 2018 | 24.01 | 24.57 | 24.01 | 24.49 | 24.49 | 1,040,300 |
Mar 15, 2018 | 23.94 | 24.14 | 23.49 | 23.93 | 23.93 | 432,300 |
Mar 15, 2018 | 0.06 Dividend | |||||
Mar 14, 2018 | 23.75 | 24.12 | 23.70 | 23.87 | 23.81 | 679,400 |
Mar 13, 2018 | 23.67 | 24.01 | 23.47 | 23.61 | 23.55 | 1,308,900 |
Mar 12, 2018 | 23.54 | 23.78 | 23.18 | 23.57 | 23.51 | 945,700 |
Mar 09, 2018 | 23.80 | 24.05 | 23.39 | 23.59 | 23.53 | 994,800 |
Mar 08, 2018 | 23.59 | 23.75 | 23.23 | 23.62 | 23.56 | 543,200 |
Mar 07, 2018 | 23.25 | 23.90 | 23.25 | 23.50 | 23.44 | 591,800 |
Mar 06, 2018 | 23.32 | 23.76 | 23.05 | 23.43 | 23.37 | 566,900 |
Mar 05, 2018 | 22.88 | 23.42 | 22.86 | 23.23 | 23.17 | 671,100 |
Mar 02, 2018 | 22.45 | 23.00 | 22.30 | 22.93 | 22.87 | 770,800 |
Mar 01, 2018 | 22.85 | 23.24 | 22.35 | 22.58 | 22.52 | 957,200 |
Feb 28, 2018 | 23.12 | 23.37 | 22.84 | 22.85 | 22.79 | 729,900 |
Feb 27, 2018 | 23.36 | 24.26 | 22.99 | 23.08 | 23.02 | 1,022,700 |
Feb 26, 2018 | 21.66 | 23.86 | 21.66 | 23.35 | 23.29 | 1,605,600 |
Feb 23, 2018 | 23.66 | 24.31 | 20.64 | 21.64 | 21.59 | 2,021,800 |
Feb 22, 2018 | 25.77 | 25.89 | 25.05 | 25.11 | 25.05 | 1,019,200 |
Feb 21, 2018 | 25.99 | 26.20 | 25.71 | 25.72 | 25.66 | 541,600 |
Feb 20, 2018 | 26.28 | 26.43 | 25.88 | 26.02 | 25.95 | 325,800 |
Feb 16, 2018 | 26.21 | 26.54 | 26.15 | 26.31 | 26.24 | 401,200 |
Feb 15, 2018 | 26.04 | 26.35 | 25.79 | 26.30 | 26.23 | 438,000 |
Feb 14, 2018 | 24.94 | 26.07 | 24.66 | 26.00 | 25.93 | 498,200 |
Feb 13, 2018 | 24.75 | 25.13 | 24.60 | 25.05 | 24.99 | 537,100 |
Feb 12, 2018 | 24.83 | 25.07 | 24.51 | 24.92 | 24.86 | 795,600 |
Feb 09, 2018 | 24.61 | 24.83 | 23.86 | 24.65 | 24.59 | 481,800 |
Feb 08, 2018 | 25.34 | 25.53 | 24.37 | 24.38 | 24.32 | 542,200 |
Feb 07, 2018 | 25.82 | 26.27 | 25.34 | 25.34 | 25.28 | 493,000 |
Feb 06, 2018 | 25.55 | 26.08 | 25.27 | 25.93 | 25.86 | 731,600 |
Feb 05, 2018 | 26.50 | 27.09 | 25.82 | 26.02 | 25.95 | 692,600 |
Feb 02, 2018 | 28.00 | 28.20 | 26.58 | 26.95 | 26.88 | 537,300 |
Feb 01, 2018 | 27.96 | 28.26 | 27.64 | 28.22 | 28.15 | 437,200 |
Jan 31, 2018 | 27.59 | 28.05 | 27.40 | 27.89 | 27.82 | 643,200 |
Jan 30, 2018 | 27.53 | 27.89 | 27.46 | 27.46 | 27.39 | 598,500 |
Jan 29, 2018 | 27.59 | 28.02 | 27.55 | 27.71 | 27.64 | 541,100 |
Jan 26, 2018 | 27.50 | 27.68 | 27.27 | 27.64 | 27.57 | 352,900 |
Jan 25, 2018 | 28.02 | 28.02 | 27.39 | 27.48 | 27.41 | 424,900 |
Jan 24, 2018 | 28.42 | 28.57 | 27.80 | 27.86 | 27.79 | 704,200 |
Jan 23, 2018 | 28.62 | 28.77 | 28.06 | 28.42 | 28.35 | 335,500 |
Jan 22, 2018 | 28.08 | 28.70 | 27.96 | 28.66 | 28.59 | 296,100 |
Jan 19, 2018 | 28.35 | 28.35 | 27.93 | 28.11 | 28.04 | 447,200 |
Jan 18, 2018 | 28.39 | 28.45 | 27.97 | 28.29 | 28.22 | 388,700 |
Jan 17, 2018 | 28.64 | 28.73 | 28.18 | 28.39 | 28.32 | 476,500 |
Jan 16, 2018 | 29.07 | 29.10 | 28.45 | 28.50 | 28.43 | 281,100 |
Jan 12, 2018 | 28.93 | 29.12 | 28.74 | 28.98 | 28.91 | 278,400 |
Jan 11, 2018 | 28.44 | 28.94 | 28.35 | 28.88 | 28.81 | 362,600 |
Jan 10, 2018 | 28.20 | 28.63 | 28.10 | 28.38 | 28.31 | 327,900 |
Jan 09, 2018 | 28.31 | 28.41 | 27.95 | 28.17 | 28.10 | 425,100 |
Jan 08, 2018 | 28.09 | 28.27 | 27.82 | 28.18 | 28.11 | 596,600 |
Jan 05, 2018 | 28.78 | 28.78 | 28.09 | 28.10 | 28.03 | 481,200 |
Jan 04, 2018 | 29.03 | 29.10 | 28.50 | 28.72 | 28.65 | 470,500 |
Jan 03, 2018 | 28.69 | 29.43 | 28.63 | 29.11 | 29.04 | 510,200 |
Jan 02, 2018 | 28.26 | 28.75 | 28.26 | 28.54 | 28.47 | 494,600 |
Dec 29, 2017 | 28.63 | 28.63 | 28.13 | 28.14 | 28.07 | 363,000 |
Dec 28, 2017 | 28.41 | 28.81 | 28.17 | 28.61 | 28.54 | 699,300 |
Dec 27, 2017 | 28.43 | 28.46 | 28.13 | 28.45 | 28.38 | 352,300 |
Dec 26, 2017 | 28.33 | 28.60 | 28.27 | 28.39 | 28.32 | 255,800 |
Dec 22, 2017 | 28.25 | 28.37 | 28.09 | 28.31 | 28.24 | 239,800 |
Dec 21, 2017 | 28.02 | 28.53 | 27.95 | 28.25 | 28.18 | 413,700 |
Dec 20, 2017 | 27.99 | 28.08 | 27.71 | 27.95 | 27.88 | 398,800 |
Dec 19, 2017 | 28.18 | 28.18 | 27.76 | 27.79 | 27.72 | 424,600 |
Dec 18, 2017 | 27.80 | 28.30 | 27.76 | 27.95 | 27.88 | 491,100 |
Dec 15, 2017 | 27.28 | 28.05 | 27.28 | 27.82 | 27.75 | 1,393,000 |
Dec 14, 2017 | 27.33 | 27.83 | 27.18 | 27.21 | 27.14 | 503,700 |
Dec 14, 2017 | 0.06 Dividend | |||||
Dec 13, 2017 | 27.57 | 27.95 | 27.37 | 27.41 | 27.28 | 578,100 |
Dec 12, 2017 | 27.75 | 27.90 | 27.21 | 27.50 | 27.37 | 672,300 |
Dec 11, 2017 | 27.26 | 27.99 | 27.07 | 27.69 | 27.56 | 610,500 |
Dec 08, 2017 | 27.53 | 27.66 | 27.08 | 27.19 | 27.06 | 500,900 |
Dec 07, 2017 | 27.09 | 27.40 | 26.98 | 27.36 | 27.23 | 531,500 |
Dec 06, 2017 | 27.69 | 27.73 | 27.18 | 27.21 | 27.08 | 334,000 |
Dec 05, 2017 | 28.27 | 28.31 | 27.78 | 27.83 | 27.70 | 363,100 |
Dec 04, 2017 | 28.24 | 28.94 | 28.24 | 28.29 | 28.16 | 349,800 |
Dec 01, 2017 | 28.08 | 28.29 | 27.57 | 28.04 | 27.91 | 311,300 |
Nov 30, 2017 | 27.80 | 28.66 | 27.75 | 28.07 | 27.94 | 532,500 |
Nov 29, 2017 | 27.20 | 27.84 | 27.13 | 27.66 | 27.53 | 717,900 |
Nov 28, 2017 | 27.28 | 27.48 | 27.04 | 27.17 | 27.04 | 611,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |