Date
|
Open
|
High
|
Low
|
Close
|
Volume
|
10/24/2018 |
26.50 |
26.74 |
25.17 |
25.18 |
1,695,699 |
10/23/2018 |
26.59 |
27.04 |
26.06 |
26.60 |
1,836,266 |
10/22/2018 |
27.22 |
27.59 |
26.85 |
26.89 |
1,209,659 |
10/19/2018 |
27.63 |
27.95 |
27.18 |
27.21 |
972,431 |
10/18/2018 |
28.25 |
28.80 |
27.49 |
27.52 |
2,076,653 |
10/17/2018 |
27.45 |
28.03 |
27.12 |
27.95 |
1,953,515 |
10/16/2018 |
26.30 |
27.78 |
26.26 |
27.56 |
1,839,485 |
10/15/2018 |
25.93 |
26.35 |
25.55 |
26.09 |
1,024,950 |
10/12/2018 |
25.53 |
26.19 |
25.18 |
25.79 |
1,524,795 |
10/11/2018 |
25.46 |
25.88 |
24.96 |
25.12 |
1,748,359 |
10/10/2018 |
27.01 |
27.17 |
25.70 |
25.74 |
1,525,407 |
10/09/2018 |
27.34 |
27.40 |
26.93 |
27.02 |
1,040,535 |
10/08/2018 |
27.27 |
27.46 |
26.94 |
27.21 |
743,313 |
10/05/2018 |
27.39 |
27.67 |
27.19 |
27.54 |
888,011 |
10/04/2018 |
28.69 |
28.69 |
27.31 |
27.53 |
1,031,459 |
10/03/2018 |
28.55 |
28.55 |
28.03 |
28.12 |
1,002,893 |
10/02/2018 |
28.27 |
28.39 |
27.81 |
28.10 |
856,750 |
10/01/2018 |
27.84 |
28.45 |
27.62 |
28.31 |
1,138,337 |
09/28/2018 |
27.02 |
28.11 |
27.02 |
27.80 |
962,560 |
09/27/2018 |
27.25 |
27.55 |
26.91 |
27.24 |
913,772 |
09/26/2018 |
28.19 |
28.53 |
27.02 |
27.09 |
1,397,931 |
09/25/2018 |
28.66 |
28.93 |
28.37 |
28.40 |
1,017,471 |
09/24/2018 |
29.00 |
29.11 |
28.10 |
28.39 |
1,607,037 |
09/21/2018 |
27.93 |
28.45 |
27.57 |
28.32 |
1,887,399 |
09/20/2018 |
27.85 |
28.15 |
27.26 |
27.63 |
3,061,624 |
09/19/2018 |
26.42 |
27.36 |
26.30 |
27.18 |
1,268,881 |
09/18/2018 |
25.84 |
26.51 |
25.84 |
26.36 |
1,584,128 |
09/17/2018 |
25.50 |
26.00 |
25.30 |
25.66 |
969,745 |
09/14/2018 |
25.49 |
25.53 |
24.92 |
25.23 |
707,959 |
09/13/2018 |
26.18 |
26.26 |
25.49 |
25.52 |
956,982 |
09/12/2018 |
26.23 |
26.38 |
25.76 |
25.94 |
837,199 |
09/11/2018 |
25.42 |
26.10 |
25.33 |
25.96 |
619,535 |
09/10/2018 |
25.28 |
25.75 |
25.15 |
25.43 |
707,674 |
09/07/2018 |
24.36 |
25.23 |
24.15 |
25.20 |
1,423,851 |
09/06/2018 |
25.63 |
25.88 |
24.43 |
24.59 |
1,013,077 |
09/05/2018 |
24.92 |
25.42 |
24.71 |
25.37 |
1,107,190 |
09/04/2018 |
25.44 |
25.72 |
24.98 |
25.05 |
1,033,651 |
08/31/2018 |
25.74 |
25.91 |
25.34 |
25.56 |
729,801 |
08/30/2018 |
26.45 |
26.50 |
25.61 |
25.74 |
1,231,920 |
08/29/2018 |
26.48 |
26.65 |
26.23 |
26.55 |
1,326,166 |
08/28/2018 |
26.04 |
26.60 |
25.85 |
26.52 |
1,958,409 |
08/27/2018 |
25.80 |
26.00 |
25.32 |
25.93 |
1,419,297 |
08/24/2018 |
25.75 |
26.55 |
25.62 |
25.82 |
2,190,906 |
08/23/2018 |
25.40 |
26.52 |
25.32 |
25.42 |
2,629,183 |
08/22/2018 |
24.45 |
25.36 |
24.42 |
25.20 |
2,604,782 |
08/21/2018 |
24.44 |
24.75 |
24.19 |
24.25 |
1,310,083 |
08/20/2018 |
23.69 |
24.49 |
23.66 |
24.38 |
2,091,559 |
08/17/2018 |
23.88 |
23.97 |
23.40 |
23.65 |
2,435,844 |
08/16/2018 |
23.85 |
24.33 |
23.79 |
23.89 |
839,371 |
08/15/2018 |
24.50 |
24.69 |
23.46 |
23.69 |
945,607 |
|