Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 04, 2018 | 30.09 | 30.59 | 29.73 | 29.97 | 29.97 | 2,366,100 |
May 03, 2018 | 29.01 | 30.40 | 29.01 | 29.96 | 29.96 | 2,796,100 |
May 02, 2018 | 29.38 | 30.70 | 28.76 | 29.67 | 29.67 | 3,592,100 |
May 01, 2018 | 29.62 | 29.94 | 29.05 | 29.49 | 29.49 | 2,512,700 |
Apr 30, 2018 | 27.79 | 30.12 | 27.50 | 30.11 | 30.11 | 4,341,600 |
Apr 27, 2018 | 27.46 | 27.49 | 27.00 | 27.34 | 27.34 | 1,142,600 |
Apr 26, 2018 | 27.54 | 27.83 | 27.03 | 27.24 | 27.24 | 1,780,800 |
Apr 25, 2018 | 28.26 | 28.40 | 27.05 | 27.25 | 27.25 | 2,544,600 |
Apr 24, 2018 | 28.08 | 28.88 | 27.74 | 28.24 | 28.24 | 2,598,400 |
Apr 23, 2018 | 29.80 | 30.27 | 27.96 | 28.15 | 28.15 | 4,210,300 |
Apr 20, 2018 | 30.23 | 30.88 | 29.89 | 30.01 | 30.01 | 3,025,100 |
Apr 19, 2018 | 30.32 | 30.62 | 29.64 | 30.25 | 30.25 | 3,397,900 |
Apr 18, 2018 | 30.01 | 30.92 | 29.59 | 30.60 | 30.60 | 3,139,400 |
Apr 17, 2018 | 30.85 | 31.29 | 29.55 | 29.86 | 29.86 | 3,543,700 |
Apr 16, 2018 | 31.04 | 31.46 | 30.45 | 30.90 | 30.90 | 4,953,300 |
Apr 13, 2018 | 27.90 | 30.65 | 27.47 | 29.84 | 29.84 | 6,777,900 |
Apr 12, 2018 | 28.11 | 28.38 | 27.48 | 27.67 | 27.67 | 2,740,300 |
Apr 11, 2018 | 27.52 | 28.46 | 26.87 | 27.66 | 27.66 | 5,355,200 |
Apr 10, 2018 | 25.50 | 28.00 | 23.88 | 27.51 | 27.51 | 11,355,900 |
Apr 09, 2018 | 28.05 | 28.17 | 25.64 | 25.74 | 25.74 | 5,809,100 |
Apr 06, 2018 | 28.01 | 28.17 | 26.73 | 27.69 | 27.69 | 5,612,700 |
Apr 05, 2018 | 28.35 | 29.05 | 27.23 | 28.49 | 28.49 | 7,526,800 |
Apr 04, 2018 | 27.31 | 28.80 | 25.35 | 27.64 | 27.64 | 13,509,100 |
Apr 03, 2018 | 32.21 | 33.02 | 27.53 | 27.99 | 27.99 | 10,178,100 |
Apr 02, 2018 | 32.79 | 33.24 | 31.50 | 32.01 | 32.01 | 5,266,100 |
Mar 29, 2018 | 32.30 | 34.21 | 31.95 | 33.66 | 33.66 | 5,261,700 |
Mar 28, 2018 | 33.00 | 33.27 | 31.37 | 32.25 | 32.25 | 5,396,800 |
Mar 27, 2018 | 34.25 | 34.71 | 32.83 | 33.31 | 33.31 | 4,877,000 |
Mar 26, 2018 | 34.01 | 34.50 | 33.35 | 34.18 | 34.18 | 5,112,400 |
Mar 23, 2018 | 33.56 | 34.15 | 32.85 | 33.41 | 33.41 | 7,043,400 |
Mar 22, 2018 | 32.79 | 32.94 | 31.34 | 31.69 | 31.69 | 4,001,600 |
Mar 21, 2018 | 32.81 | 33.69 | 32.44 | 33.11 | 33.11 | 2,939,100 |
Mar 20, 2018 | 33.85 | 34.25 | 32.77 | 32.96 | 32.96 | 4,091,000 |
Mar 19, 2018 | 32.70 | 33.91 | 32.59 | 33.68 | 33.68 | 5,777,800 |
Mar 16, 2018 | 31.09 | 33.06 | 30.86 | 32.52 | 32.52 | 9,814,000 |
Mar 15, 2018 | 31.08 | 31.98 | 30.70 | 31.21 | 31.21 | 3,975,400 |
Mar 14, 2018 | 31.50 | 31.84 | 30.92 | 31.10 | 31.10 | 2,841,000 |
Mar 13, 2018 | 32.12 | 32.49 | 31.62 | 31.94 | 31.94 | 4,498,300 |
Mar 12, 2018 | 31.22 | 32.51 | 30.10 | 32.49 | 32.49 | 4,936,200 |
Mar 09, 2018 | 32.10 | 32.31 | 30.81 | 30.95 | 30.95 | 4,182,100 |
Mar 08, 2018 | 32.00 | 32.55 | 30.63 | 31.81 | 31.81 | 4,749,400 |
Mar 07, 2018 | 32.38 | 33.64 | 31.19 | 31.42 | 31.42 | 5,520,700 |
Mar 06, 2018 | 33.66 | 34.55 | 32.62 | 32.93 | 32.93 | 9,396,500 |
Mar 05, 2018 | 29.20 | 32.62 | 29.11 | 32.37 | 32.37 | 8,941,200 |
Mar 02, 2018 | 29.28 | 29.91 | 28.63 | 28.99 | 28.99 | 5,144,600 |
Mar 01, 2018 | 27.69 | 29.97 | 26.99 | 29.96 | 29.96 | 6,818,700 |
Feb 28, 2018 | 26.15 | 27.77 | 25.68 | 27.35 | 27.35 | 4,236,300 |
Feb 27, 2018 | 27.15 | 27.22 | 25.61 | 26.45 | 26.45 | 4,513,600 |
Feb 26, 2018 | 28.39 | 28.39 | 27.06 | 27.28 | 27.28 | 2,395,000 |
Feb 23, 2018 | 28.75 | 28.75 | 27.71 | 27.89 | 27.89 | 2,195,600 |
Feb 22, 2018 | 28.75 | 29.36 | 28.26 | 28.43 | 28.43 | 2,556,500 |
Feb 21, 2018 | 29.60 | 29.88 | 28.12 | 28.74 | 28.74 | 4,656,200 |
Feb 20, 2018 | 27.38 | 30.00 | 27.01 | 29.60 | 29.60 | 8,067,800 |
Feb 16, 2018 | 26.91 | 28.03 | 26.43 | 26.50 | 26.50 | 3,969,000 |
Feb 15, 2018 | 27.69 | 28.18 | 27.20 | 27.99 | 27.99 | 2,984,100 |
Feb 14, 2018 | 28.19 | 28.50 | 27.12 | 27.15 | 27.15 | 5,538,000 |
Feb 13, 2018 | 27.10 | 27.47 | 26.12 | 26.72 | 26.72 | 2,828,200 |
Feb 12, 2018 | 28.18 | 29.50 | 26.55 | 26.90 | 26.90 | 5,096,800 |
Feb 09, 2018 | 27.22 | 28.39 | 25.23 | 28.17 | 28.17 | 6,876,500 |
Feb 08, 2018 | 28.07 | 28.94 | 26.31 | 27.15 | 27.15 | 4,615,700 |
Feb 07, 2018 | 30.76 | 31.35 | 26.66 | 27.62 | 27.62 | 10,058,400 |
Feb 06, 2018 | 24.96 | 28.85 | 24.80 | 28.80 | 28.80 | 9,828,300 |
Feb 05, 2018 | 21.51 | 27.65 | 20.85 | 24.21 | 24.21 | 12,608,100 |
Feb 02, 2018 | 26.70 | 26.75 | 23.29 | 24.11 | 24.11 | 12,169,700 |
Feb 01, 2018 | 30.89 | 31.77 | 27.00 | 27.55 | 27.55 | 9,444,200 |
Jan 31, 2018 | 30.85 | 32.28 | 29.88 | 31.02 | 31.02 | 5,756,400 |
Jan 30, 2018 | 31.86 | 32.75 | 30.34 | 30.48 | 30.48 | 7,042,200 |
Jan 29, 2018 | 35.62 | 35.63 | 32.08 | 33.10 | 33.10 | 5,264,500 |
Jan 26, 2018 | 31.50 | 35.10 | 30.73 | 35.09 | 35.09 | 8,208,400 |
Jan 25, 2018 | 34.43 | 34.73 | 31.09 | 31.68 | 31.68 | 7,258,700 |
Jan 24, 2018 | 36.00 | 36.44 | 34.58 | 34.87 | 34.87 | 4,772,200 |
Jan 23, 2018 | 36.90 | 37.29 | 35.85 | 36.64 | 36.64 | 3,696,100 |
Jan 22, 2018 | 37.95 | 38.09 | 36.44 | 37.38 | 37.38 | 4,012,700 |
Jan 19, 2018 | 37.80 | 38.15 | 37.12 | 37.48 | 37.48 | 3,181,700 |
Jan 18, 2018 | 36.00 | 37.40 | 35.62 | 36.96 | 36.96 | 6,510,600 |
Jan 17, 2018 | 37.73 | 38.60 | 36.55 | 37.61 | 37.61 | 5,631,600 |
Jan 16, 2018 | 37.89 | 39.09 | 35.26 | 36.52 | 36.52 | 9,812,000 |
Jan 15, 2018 | 30.00 | 36.81 | 29.50 | 36.50 | 36.50 | 7,973,000 |
Jan 12, 2018 | 35.80 | 36.30 | 30.40 | 32.35 | 32.35 | 15,177,900 |
Jan 11, 2018 | 40.15 | 41.25 | 37.43 | 37.56 | 37.56 | 10,507,000 |
Jan 10, 2018 | 43.01 | 43.98 | 40.09 | 41.92 | 41.92 | 7,256,400 |
Jan 09, 2018 | 39.90 | 44.00 | 37.76 | 42.07 | 42.07 | 16,747,100 |
Jan 08, 2018 | 35.00 | 39.90 | 34.70 | 39.86 | 39.86 | 13,654,700 |
Jan 05, 2018 | 30.00 | 34.85 | 29.75 | 34.00 | 34.00 | 9,516,900 |
Jan 04, 2018 | 34.00 | 34.45 | 29.07 | 32.32 | 32.32 | 14,403,800 |
Jan 03, 2018 | 33.55 | 36.25 | 32.25 | 35.90 | 35.90 | 11,560,100 |
Jan 02, 2018 | 30.69 | 32.40 | 30.26 | 32.37 | 32.37 | 8,770,000 |
Dec 29, 2017 | 31.09 | 33.09 | 25.81 | 29.74 | 29.74 | 19,419,900 |
Dec 28, 2017 | 28.14 | 30.75 | 27.93 | 30.41 | 30.41 | 12,813,900 |
Dec 27, 2017 | 24.60 | 28.22 | 24.20 | 27.77 | 27.77 | 11,676,100 |
Dec 22, 2017 | 22.23 | 23.78 | 21.90 | 23.12 | 23.12 | 8,794,400 |
Dec 21, 2017 | 21.08 | 21.96 | 20.72 | 21.90 | 21.90 | 4,113,100 |
Dec 20, 2017 | 21.99 | 22.17 | 20.36 | 21.13 | 21.13 | 7,329,900 |
Dec 19, 2017 | 20.65 | 21.98 | 20.63 | 21.85 | 21.85 | 7,521,500 |
Dec 18, 2017 | 19.83 | 20.70 | 19.77 | 20.62 | 20.62 | 5,717,700 |
Dec 15, 2017 | 19.60 | 19.75 | 19.23 | 19.52 | 19.52 | 2,216,900 |
Dec 14, 2017 | 19.20 | 19.75 | 19.19 | 19.53 | 19.53 | 1,744,900 |
Dec 13, 2017 | 20.00 | 20.00 | 19.05 | 19.18 | 19.18 | 2,914,800 |
Dec 12, 2017 | 20.01 | 20.19 | 19.66 | 19.99 | 19.99 | 3,256,700 |
Dec 11, 2017 | 19.64 | 20.01 | 19.20 | 19.91 | 19.91 | 4,484,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |