|
From 1/29/2018 to 4/24/2018 |
|
Date |
Open |
High |
Low |
Close |
Volume |
4/24/2018 |
27.290 |
27.290 |
26.200 |
26.760 |
29,600 |
4/23/2018 |
27.460 |
27.460 |
26.000 |
26.110 |
163,600 |
4/20/2018 |
26.932 |
27.000 |
26.730 |
26.890 |
52,200 |
4/19/2018 |
27.500 |
27.500 |
26.880 |
26.990 |
43,300 |
4/18/2018 |
27.461 |
27.970 |
27.461 |
27.600 |
39,200 |
4/17/2018 |
27.000 |
28.100 |
27.000 |
27.890 |
44,400 |
4/16/2018 |
27.110 |
28.290 |
27.110 |
27.950 |
51,100 |
4/13/2018 |
26.695 |
28.060 |
26.695 |
27.945 |
54,000 |
4/12/2018 |
27.450 |
27.850 |
27.450 |
27.490 |
29,000 |
4/11/2018 |
27.070 |
27.400 |
27.070 |
27.350 |
63,800 |
4/10/2018 |
25.500 |
27.280 |
25.500 |
27.160 |
34,800 |
4/9/2018 |
25.263 |
27.150 |
25.263 |
26.960 |
72,700 |
4/6/2018 |
24.762 |
26.990 |
24.762 |
26.780 |
44,400 |
4/5/2018 |
25.550 |
26.990 |
25.550 |
26.825 |
72,200 |
4/4/2018 |
25.770 |
26.390 |
25.500 |
26.210 |
48,300 |
4/3/2018 |
25.000 |
26.100 |
25.000 |
26.065 |
49,200 |
4/2/2018 |
25.950 |
25.950 |
25.270 |
25.415 |
30,500 |
3/29/2018 |
24.562 |
25.900 |
24.562 |
25.620 |
34,200 |
3/28/2018 |
25.370 |
25.940 |
24.950 |
25.140 |
58,300 |
3/27/2018 |
24.890 |
25.710 |
24.890 |
25.540 |
35,300 |
3/26/2018 |
24.630 |
25.800 |
24.630 |
25.725 |
40,600 |
3/23/2018 |
24.823 |
25.360 |
24.660 |
24.780 |
20,900 |
3/22/2018 |
24.530 |
25.470 |
24.530 |
25.280 |
29,500 |
3/21/2018 |
24.530 |
25.470 |
24.530 |
25.470 |
34,800 |
3/20/2018 |
25.500 |
25.500 |
24.540 |
25.050 |
32,100 |
3/19/2018 |
25.012 |
25.160 |
24.720 |
24.910 |
54,300 |
3/16/2018 |
25.026 |
25.329 |
24.420 |
25.120 |
75,200 |
3/15/2018 |
25.500 |
25.500 |
24.670 |
24.750 |
24,400 |
3/14/2018 |
25.500 |
25.500 |
24.460 |
25.120 |
45,200 |
3/13/2018 |
24.556 |
25.700 |
24.550 |
25.300 |
83,000 |
3/12/2018 |
25.162 |
25.560 |
25.162 |
25.350 |
46,700 |
3/9/2018 |
24.850 |
25.530 |
24.850 |
25.240 |
62,800 |
3/8/2018 |
24.900 |
25.240 |
24.620 |
25.210 |
55,300 |
3/7/2018 |
24.850 |
24.880 |
24.490 |
24.520 |
28,300 |
3/6/2018 |
23.500 |
25.000 |
23.500 |
24.900 |
30,900 |
3/5/2018 |
24.330 |
24.330 |
23.930 |
24.270 |
42,100 |
3/2/2018 |
23.250 |
24.390 |
23.250 |
24.330 |
22,800 |
3/1/2018 |
23.560 |
24.060 |
23.560 |
24.060 |
31,600 |
2/28/2018 |
23.510 |
23.780 |
23.260 |
23.500 |
42,400 |
2/27/2018 |
25.350 |
25.350 |
23.380 |
23.500 |
35,400 |
2/26/2018 |
23.910 |
24.310 |
22.960 |
24.035 |
50,300 |
2/23/2018 |
25.350 |
25.350 |
23.570 |
24.495 |
129,900 |
2/22/2018 |
23.548 |
25.300 |
23.548 |
25.060 |
134,700 |
2/21/2018 |
24.252 |
24.840 |
23.440 |
24.140 |
32,800 |
2/20/2018 |
23.655 |
24.930 |
23.655 |
24.440 |
54,400 |
2/16/2018 |
24.660 |
24.750 |
23.810 |
24.275 |
29,500 |
2/15/2018 |
23.580 |
24.550 |
23.580 |
24.400 |
40,000 |
2/14/2018 |
23.880 |
24.290 |
23.880 |
24.215 |
62,100 |
2/13/2018 |
23.463 |
24.238 |
23.463 |
24.080 |
44,600 |
2/12/2018 |
23.505 |
24.200 |
23.505 |
24.030 |
75,500 |
2/9/2018 |
24.660 |
24.660 |
23.350 |
23.680 |
123,900 |
2/8/2018 |
24.500 |
24.500 |
23.720 |
24.180 |
59,200 |
2/7/2018 |
24.300 |
24.500 |
23.975 |
24.325 |
66,900 |
2/6/2018 |
24.355 |
24.510 |
23.750 |
23.920 |
60,200 |
2/5/2018 |
24.910 |
25.360 |
24.250 |
24.250 |
87,100 |
2/2/2018 |
24.820 |
25.400 |
24.700 |
25.060 |
57,200 |
2/1/2018 |
25.100 |
25.560 |
24.750 |
25.210 |
85,200 |
1/31/2018 |
24.150 |
25.150 |
24.150 |
25.110 |
56,100 |
1/30/2018 |
24.690 |
24.690 |
24.190 |
24.280 |
36,900 |
1/29/2018 |
24.585 |
24.800 |
24.420 |
24.790 |
57,600 |
|
|
|
|
|