Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2018 | 16.11 | 16.40 | 15.26 | 15.49 | 15.49 | 23,124,096 |
Apr 25, 2018 | 16.58 | 17.49 | 16.54 | 16.71 | 16.71 | 39,147,700 |
Apr 24, 2018 | 14.78 | 17.42 | 14.58 | 16.47 | 16.47 | 50,649,400 |
Apr 23, 2018 | 15.29 | 15.84 | 14.77 | 15.32 | 15.32 | 26,901,800 |
Apr 20, 2018 | 14.87 | 15.83 | 14.64 | 15.58 | 15.58 | 32,150,500 |
Apr 19, 2018 | 15.12 | 15.68 | 14.69 | 14.92 | 14.92 | 29,861,700 |
Apr 18, 2018 | 14.94 | 15.78 | 14.37 | 14.59 | 14.59 | 19,266,900 |
Apr 17, 2018 | 15.50 | 15.66 | 14.15 | 14.51 | 14.51 | 21,141,100 |
Apr 16, 2018 | 16.70 | 16.70 | 15.82 | 15.95 | 15.95 | 20,602,200 |
Apr 13, 2018 | 17.59 | 18.06 | 17.08 | 17.26 | 17.26 | 29,652,400 |
Apr 12, 2018 | 18.93 | 19.03 | 18.05 | 18.26 | 18.26 | 23,406,500 |
Apr 11, 2018 | 19.98 | 19.99 | 19.12 | 19.46 | 19.46 | 25,850,000 |
Apr 10, 2018 | 19.07 | 20.02 | 18.95 | 19.22 | 19.22 | 32,563,200 |
Apr 09, 2018 | 19.46 | 20.17 | 19.05 | 20.00 | 20.00 | 27,407,500 |
Apr 06, 2018 | 19.14 | 21.14 | 18.43 | 19.92 | 19.92 | 49,257,200 |
Apr 05, 2018 | 18.92 | 19.31 | 18.14 | 18.30 | 18.30 | 25,353,200 |
Apr 04, 2018 | 22.12 | 22.17 | 19.15 | 19.33 | 19.33 | 42,194,000 |
Apr 03, 2018 | 20.43 | 21.30 | 19.77 | 19.85 | 19.85 | 42,697,100 |
Apr 02, 2018 | 19.36 | 22.40 | 19.07 | 21.18 | 21.18 | 45,892,000 |
Mar 29, 2018 | 19.96 | 20.33 | 18.38 | 18.53 | 18.53 | 31,462,100 |
Mar 28, 2018 | 19.74 | 21.58 | 19.47 | 20.67 | 20.67 | 68,416,900 |
Mar 27, 2018 | 17.96 | 20.56 | 17.96 | 20.10 | 20.10 | 40,200,600 |
Mar 26, 2018 | 18.11 | 19.91 | 17.92 | 17.97 | 17.97 | 34,375,200 |
Mar 23, 2018 | 18.20 | 20.32 | 17.51 | 20.24 | 20.24 | 74,687,300 |
Mar 22, 2018 | 17.04 | 18.92 | 16.39 | 18.68 | 18.68 | 77,026,700 |
Mar 21, 2018 | 15.70 | 15.82 | 14.30 | 15.59 | 15.59 | 43,006,100 |
Mar 20, 2018 | 16.14 | 16.53 | 15.71 | 15.87 | 15.87 | 28,538,200 |
Mar 19, 2018 | 14.80 | 17.44 | 14.77 | 16.40 | 16.40 | 58,737,800 |
Mar 16, 2018 | 14.56 | 14.64 | 13.85 | 14.36 | 14.36 | 23,813,200 |
Mar 15, 2018 | 15.14 | 15.68 | 14.51 | 14.74 | 14.74 | 26,460,900 |
Mar 14, 2018 | 14.61 | 15.80 | 14.57 | 15.45 | 15.45 | 35,544,700 |
Mar 13, 2018 | 14.16 | 15.30 | 13.96 | 14.97 | 14.97 | 33,757,300 |
Mar 12, 2018 | 14.02 | 14.76 | 13.87 | 14.53 | 14.53 | 17,241,900 |
Mar 09, 2018 | 15.14 | 15.15 | 13.67 | 13.67 | 13.67 | 25,192,800 |
Mar 08, 2018 | 16.09 | 16.36 | 15.50 | 15.54 | 15.54 | 26,490,000 |
Mar 07, 2018 | 17.73 | 17.92 | 16.31 | 16.46 | 16.46 | 33,793,300 |
Mar 06, 2018 | 16.34 | 17.63 | 16.34 | 16.72 | 16.72 | 29,487,700 |
Mar 05, 2018 | 18.22 | 18.26 | 16.34 | 16.54 | 16.54 | 32,479,600 |
Mar 02, 2018 | 20.26 | 20.89 | 17.50 | 17.75 | 17.75 | 61,311,000 |
Mar 01, 2018 | 17.13 | 20.06 | 16.83 | 18.84 | 18.84 | 78,307,200 |
Feb 28, 2018 | 15.33 | 17.20 | 15.28 | 17.12 | 17.12 | 47,683,500 |
Feb 27, 2018 | 14.03 | 16.46 | 13.70 | 16.16 | 16.16 | 49,866,200 |
Feb 26, 2018 | 14.03 | 14.47 | 13.52 | 13.59 | 13.59 | 17,823,100 |
Feb 23, 2018 | 16.62 | 16.90 | 14.81 | 14.82 | 14.82 | 34,098,100 |
Feb 22, 2018 | 16.97 | 18.25 | 16.56 | 17.48 | 17.48 | 34,101,500 |
Feb 21, 2018 | 17.11 | 18.24 | 15.27 | 18.06 | 18.06 | 40,252,600 |
Feb 20, 2018 | 17.29 | 18.46 | 16.69 | 17.52 | 17.52 | 33,927,000 |
Feb 16, 2018 | 16.63 | 16.84 | 14.94 | 16.19 | 16.19 | 40,375,900 |
Feb 15, 2018 | 15.41 | 17.10 | 15.27 | 15.75 | 15.75 | 29,418,900 |
Feb 14, 2018 | 21.02 | 21.29 | 16.30 | 16.50 | 16.50 | 35,211,800 |
Feb 13, 2018 | 22.46 | 22.90 | 20.90 | 21.36 | 21.36 | 28,974,200 |
Feb 12, 2018 | 21.73 | 23.88 | 20.66 | 21.31 | 21.31 | 48,139,300 |
Feb 09, 2018 | 23.90 | 29.50 | 21.95 | 23.34 | 23.34 | 99,630,600 |
Feb 08, 2018 | 18.96 | 28.05 | 18.83 | 27.91 | 27.91 | 110,939,300 |
Feb 07, 2018 | 18.75 | 19.37 | 15.02 | 18.65 | 18.65 | 79,687,400 |
Feb 06, 2018 | 29.35 | 30.18 | 14.42 | 15.22 | 15.22 | 99,732,200 |
Feb 05, 2018 | 15.19 | 23.59 | 13.16 | 22.87 | 22.87 | 156,875,500 |
Feb 02, 2018 | 11.48 | 14.22 | 11.47 | 13.76 | 13.76 | 88,451,100 |
Feb 01, 2018 | 11.68 | 11.92 | 10.07 | 10.80 | 10.80 | 55,686,700 |
Jan 31, 2018 | 11.53 | 12.28 | 11.20 | 11.55 | 11.55 | 57,203,100 |
Jan 30, 2018 | 12.14 | 13.14 | 11.82 | 12.03 | 12.03 | 88,404,600 |
Jan 29, 2018 | 10.38 | 11.40 | 10.28 | 11.33 | 11.33 | 52,929,400 |
Jan 26, 2018 | 9.85 | 10.18 | 9.81 | 9.92 | 9.92 | 28,452,900 |
Jan 25, 2018 | 9.64 | 10.38 | 9.61 | 10.06 | 10.06 | 46,401,600 |
Jan 24, 2018 | 9.35 | 10.23 | 9.33 | 9.70 | 9.70 | 64,894,400 |
Jan 23, 2018 | 9.15 | 9.45 | 9.00 | 9.25 | 9.25 | 28,714,500 |
Jan 22, 2018 | 9.47 | 9.49 | 8.78 | 8.92 | 8.92 | 24,719,200 |
Jan 19, 2018 | 9.38 | 9.74 | 9.27 | 9.34 | 9.34 | 32,312,100 |
Jan 18, 2018 | 9.67 | 10.05 | 9.12 | 9.43 | 9.43 | 53,048,600 |
Jan 17, 2018 | 9.54 | 10.10 | 8.93 | 9.34 | 9.34 | 50,467,600 |
Jan 16, 2018 | 8.81 | 9.95 | 8.75 | 9.75 | 9.75 | 59,434,300 |
Jan 12, 2018 | 8.62 | 8.75 | 8.54 | 8.67 | 8.67 | 28,740,200 |
Jan 11, 2018 | 8.62 | 8.74 | 8.52 | 8.67 | 8.67 | 14,035,600 |
Jan 10, 2018 | 9.17 | 9.40 | 8.68 | 8.78 | 8.78 | 32,164,800 |
Jan 09, 2018 | 8.67 | 8.98 | 8.60 | 8.96 | 8.96 | 18,164,000 |
Jan 08, 2018 | 8.97 | 9.04 | 8.63 | 8.77 | 8.77 | 18,230,300 |
Jan 05, 2018 | 8.97 | 9.11 | 8.94 | 8.99 | 8.99 | 14,911,700 |
Jan 04, 2018 | 8.88 | 9.07 | 8.80 | 9.00 | 9.00 | 14,556,700 |
Jan 03, 2018 | 9.22 | 9.24 | 8.97 | 9.05 | 9.05 | 16,371,100 |
Jan 02, 2018 | 10.06 | 10.18 | 9.42 | 9.45 | 9.45 | 21,377,600 |
Dec 29, 2017 | 9.78 | 10.25 | 9.75 | 10.21 | 10.21 | 20,269,000 |
Dec 28, 2017 | 10.09 | 10.10 | 9.83 | 9.85 | 9.85 | 12,398,900 |
Dec 27, 2017 | 10.00 | 10.26 | 9.77 | 10.16 | 10.16 | 18,389,000 |
Dec 26, 2017 | 10.25 | 10.27 | 9.85 | 10.05 | 10.05 | 11,693,700 |
Dec 22, 2017 | 9.93 | 10.23 | 9.82 | 10.06 | 10.06 | 14,541,800 |
Dec 21, 2017 | 10.01 | 10.24 | 9.91 | 9.97 | 9.97 | 17,315,100 |
Dec 20, 2017 | 9.82 | 10.21 | 9.81 | 10.11 | 10.11 | 21,321,100 |
Dec 19, 2017 | 10.04 | 10.41 | 10.02 | 10.18 | 10.18 | 21,916,300 |
Dec 18, 2017 | 10.09 | 10.23 | 9.89 | 10.08 | 10.08 | 22,133,100 |
Dec 15, 2017 | 10.96 | 10.96 | 10.19 | 10.37 | 10.37 | 26,301,000 |
Dec 14, 2017 | 11.10 | 11.52 | 11.00 | 11.12 | 11.12 | 27,335,000 |
Dec 13, 2017 | 11.12 | 11.33 | 11.04 | 11.25 | 11.25 | 21,864,300 |
Dec 12, 2017 | 11.15 | 11.37 | 11.07 | 11.30 | 11.30 | 20,223,100 |
Dec 11, 2017 | 12.00 | 12.01 | 11.25 | 11.26 | 11.26 | 23,018,800 |
Dec 08, 2017 | 12.50 | 12.58 | 12.04 | 12.06 | 12.06 | 26,026,500 |
Dec 07, 2017 | 13.82 | 13.88 | 12.85 | 12.93 | 12.93 | 28,893,800 |
Dec 06, 2017 | 14.20 | 14.33 | 13.68 | 13.80 | 13.80 | 28,110,100 |
Dec 05, 2017 | 13.70 | 14.15 | 13.13 | 13.85 | 13.85 | 36,473,400 |
Dec 04, 2017 | 12.92 | 13.98 | 12.72 | 13.97 | 13.97 | 48,810,300 |
Dec 01, 2017 | 13.73 | 17.00 | 13.45 | 14.19 | 14.19 | 95,498,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |