|
From 1/25/2018 to 4/20/2018 |
|
Date |
Open |
High |
Low |
Close |
Volume |
4/20/2018 |
28.600 |
28.950 |
28.550 |
28.800 |
247,400 |
4/19/2018 |
28.250 |
28.900 |
28.250 |
28.750 |
198,800 |
4/18/2018 |
28.550 |
28.575 |
28.300 |
28.300 |
278,600 |
4/17/2018 |
28.800 |
28.825 |
28.175 |
28.450 |
283,100 |
4/16/2018 |
28.450 |
28.750 |
28.325 |
28.700 |
217,400 |
4/13/2018 |
28.850 |
28.850 |
28.200 |
28.300 |
128,800 |
4/12/2018 |
28.350 |
28.850 |
28.200 |
28.650 |
140,700 |
4/11/2018 |
28.150 |
28.350 |
27.975 |
28.200 |
237,600 |
4/10/2018 |
28.300 |
28.600 |
28.050 |
28.400 |
202,300 |
4/9/2018 |
28.050 |
28.600 |
27.950 |
28.000 |
227,400 |
4/6/2018 |
28.550 |
28.650 |
27.600 |
27.900 |
212,900 |
4/5/2018 |
28.950 |
29.000 |
28.250 |
28.700 |
414,900 |
4/4/2018 |
27.800 |
28.950 |
27.700 |
28.750 |
448,900 |
4/3/2018 |
28.100 |
28.350 |
27.400 |
28.250 |
452,700 |
4/2/2018 |
28.450 |
28.650 |
27.500 |
27.850 |
434,400 |
3/29/2018 |
28.700 |
28.900 |
28.350 |
28.450 |
348,900 |
3/28/2018 |
28.100 |
28.700 |
27.850 |
28.500 |
420,300 |
3/27/2018 |
28.950 |
28.950 |
28.050 |
28.075 |
377,000 |
3/26/2018 |
28.300 |
28.850 |
28.100 |
28.750 |
583,000 |
3/23/2018 |
29.350 |
29.450 |
28.000 |
28.000 |
453,800 |
3/22/2018 |
30.150 |
30.200 |
29.250 |
29.250 |
310,100 |
3/21/2018 |
30.300 |
30.750 |
30.100 |
30.400 |
285,100 |
3/20/2018 |
30.350 |
30.550 |
30.100 |
30.300 |
274,100 |
3/19/2018 |
30.750 |
30.750 |
29.925 |
30.350 |
268,800 |
3/16/2018 |
30.200 |
30.800 |
29.850 |
30.750 |
2,140,400 |
3/15/2018 |
30.050 |
30.350 |
29.850 |
30.300 |
326,800 |
3/14/2018 |
30.600 |
30.650 |
29.950 |
30.000 |
356,100 |
3/13/2018 |
30.900 |
30.900 |
30.450 |
30.600 |
295,600 |
3/12/2018 |
30.550 |
30.850 |
30.300 |
30.750 |
457,200 |
3/9/2018 |
30.250 |
30.500 |
30.000 |
30.450 |
306,400 |
3/8/2018 |
30.200 |
30.350 |
29.650 |
30.050 |
330,200 |
3/7/2018 |
29.600 |
30.350 |
29.600 |
30.200 |
378,000 |
3/6/2018 |
29.500 |
30.000 |
29.100 |
29.850 |
446,500 |
3/5/2018 |
29.050 |
29.550 |
28.600 |
29.300 |
361,100 |
3/2/2018 |
28.400 |
29.300 |
28.225 |
29.200 |
281,500 |
3/1/2018 |
28.400 |
28.900 |
28.100 |
28.650 |
222,500 |
2/28/2018 |
29.100 |
29.250 |
28.450 |
28.450 |
469,900 |
2/27/2018 |
29.250 |
29.850 |
29.000 |
29.000 |
372,400 |
2/26/2018 |
29.100 |
29.250 |
28.800 |
29.200 |
157,100 |
2/23/2018 |
28.750 |
29.050 |
28.600 |
29.050 |
257,000 |
2/22/2018 |
29.700 |
29.700 |
28.650 |
28.650 |
246,600 |
2/21/2018 |
29.050 |
29.900 |
28.950 |
29.500 |
291,700 |
2/20/2018 |
29.300 |
29.750 |
28.900 |
29.000 |
234,200 |
2/16/2018 |
29.000 |
29.700 |
28.950 |
29.500 |
1,208,200 |
2/15/2018 |
29.200 |
29.250 |
28.850 |
29.125 |
256,800 |
2/14/2018 |
28.250 |
29.100 |
28.050 |
29.000 |
420,400 |
2/13/2018 |
28.700 |
28.950 |
28.050 |
28.400 |
386,600 |
2/12/2018 |
28.900 |
29.400 |
28.700 |
29.000 |
584,900 |
2/9/2018 |
28.700 |
29.100 |
27.850 |
28.900 |
421,700 |
2/8/2018 |
28.875 |
28.875 |
28.150 |
28.150 |
361,000 |
2/7/2018 |
28.350 |
28.925 |
28.025 |
28.725 |
216,800 |
2/6/2018 |
27.750 |
28.675 |
27.625 |
28.525 |
514,400 |
2/5/2018 |
29.375 |
29.850 |
28.325 |
28.325 |
871,200 |
2/2/2018 |
29.675 |
30.250 |
29.625 |
29.675 |
652,800 |
2/1/2018 |
29.325 |
29.875 |
29.225 |
29.875 |
410,800 |
1/31/2018 |
29.575 |
29.750 |
29.375 |
29.425 |
393,000 |
1/30/2018 |
29.525 |
29.850 |
29.450 |
29.525 |
330,000 |
1/29/2018 |
29.575 |
29.900 |
29.550 |
29.625 |
496,800 |
1/26/2018 |
29.275 |
29.575 |
29.150 |
29.550 |
370,600 |
1/25/2018 |
29.475 |
29.500 |
28.963 |
29.200 |
682,400 |
|
|
|
|
|