Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2020-02-21 | 20.50 | 20.50 | 19.00 | 20.50 | 218,382 |
2020-02-20 | 21.00 | 21.00 | 19.00 | 20.50 | 559,753 |
2020-02-19 | 21.00 | 20.80 | 20.80 | 21.00 | 1,778,207 |
2020-02-18 | 21.00 | 21.00 | 21.00 | 21.00 | 175,051 |
2020-02-17 | 21.00 | 21.00 | 21.00 | 21.00 | 591,062 |
2020-02-14 | 22.00 | 21.00 | 21.00 | 21.00 | 224,424 |
2020-02-13 | 22.00 | 22.00 | 22.00 | 22.00 | 3,185,437 |
2020-02-12 | 22.50 | 24.00 | 24.00 | 22.50 | 240,386 |
2020-02-11 | 22.50 | 22.50 | 21.00 | 22.50 | 799,184 |
2020-02-10 | 22.50 | 24.00 | 23.00 | 22.50 | 265,171 |
2020-02-07 | 22.50 | 23.50 | 23.50 | 22.50 | 169,407 |
2020-02-06 | 22.00 | 23.00 | 20.00 | 23.00 | 374,998 |
2020-02-05 | 22.00 | 21.50 | 21.50 | 22.00 | 110,517 |
2020-02-04 | 21.50 | 21.50 | 21.50 | 22.00 | 589,002 |
2020-02-03 | 21.50 | 21.50 | 20.00 | 21.50 | 269,025 |
2020-01-31 | 21.50 | 21.50 | 20.00 | 21.50 | 211,932 |
2020-01-30 | 21.50 | 21.50 | 21.50 | 21.50 | 20,278 |
2020-01-29 | 22.00 | 21.20 | 21.20 | 21.50 | 95,646 |
2020-01-28 | 22.00 | 21.50 | 21.50 | 22.00 | 86,992 |
2020-01-27 | 22.50 | 22.00 | 22.00 | 22.00 | 274,797 |
2020-01-24 | 22.00 | 22.50 | 22.00 | 22.50 | 308,217 |
2020-01-23 | 21.00 | 22.00 | 20.00 | 22.00 | 376,301 |
2020-01-22 | 21.00 | 21.00 | 21.00 | 21.00 | 256,521 |
2020-01-21 | 21.00 | 21.00 | 21.00 | 21.00 | 834,042 |
2020-01-20 | 21.00 | 21.00 | 21.00 | 21.00 | 239,399 |
2020-01-17 | 21.00 | 21.00 | 21.00 | 21.00 | 141,915 |
2020-01-16 | 21.00 | 21.00 | 21.00 | 21.00 | 156,226 |
2020-01-15 | 21.00 | 20.70 | 20.70 | 21.00 | 248,499 |
2020-01-14 | 21.00 | 20.70 | 20.70 | 21.00 | 184,933 |
2020-01-13 | 21.00 | 21.00 | 20.00 | 21.00 | 147,464 |
2020-01-10 | 21.00 | 21.00 | 21.00 | 21.00 | 288,312 |
2020-01-09 | 21.00 | 20.60 | 20.60 | 21.00 | 591,181 |
2020-01-08 | 21.00 | 20.90 | 20.90 | 21.00 | 401,679 |
2020-01-07 | 21.00 | 21.00 | 20.00 | 21.00 | 112,041 |
2020-01-06 | 21.00 | 20.70 | 20.70 | 21.00 | 83,769 |
2020-01-03 | 21.00 | 21.00 | 21.00 | 21.00 | 127,815 |
2020-01-02 | 21.00 | 21.00 | 21.00 | 21.00 | 37,273 |
2020-01-01 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
2019-12-31 | 21.00 | 21.00 | 21.00 | 21.00 | 31,669 |
2019-12-30 | 21.00 | 21.00 | 21.00 | 21.00 | 54,701 |
2019-12-27 | 20.00 | 21.00 | 20.00 | 21.00 | 52,776 |
2019-12-25 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
2019-12-24 | 21.00 | 21.00 | 20.00 | 21.00 | 15,186 |
2019-12-23 | 21.50 | 20.70 | 20.70 | 21.00 | 335,197 |
2019-12-20 | 21.50 | 21.50 | 20.00 | 21.00 | 115,212 |
2019-12-19 | 21.50 | 20.70 | 20.70 | 21.00 | 135,404 |
2019-12-18 | 21.50 | 20.70 | 20.70 | 21.00 | 468,177 |
2019-12-17 | 21.00 | 21.20 | 21.20 | 21.00 | 481,874 |
2019-12-16 | 21.50 | 21.50 | 21.00 | 21.00 | 165,032 |
2019-12-13 | 21.50 | 22.00 | 21.50 | 21.50 | 173,140 |
2019-12-12 | 21.50 | 22.00 | 21.00 | 22.00 | 36,135 |
2019-12-11 | 21.50 | 22.00 | 21.50 | 22.00 | 108,931 |
2019-12-10 | 22.00 | 22.00 | 21.50 | 21.50 | 131,413 |
2019-12-09 | 20.00 | 22.00 | 19.00 | 22.00 | 527,551 |
2019-12-06 | 22.25 | 22.75 | 19.50 | 22.25 | 309,835 |
2019-12-05 | 22.25 | 22.25 | 22.25 | 22.25 | 1,561 |
2019-12-04 | 22.25 | 22.25 | 22.25 | 22.25 | 5,082 |
2019-12-03 | 22.25 | 22.25 | 21.00 | 22.25 | 9,724 |
2019-12-02 | 22.00 | 22.00 | 22.00 | 22.00 | 9,502 |
2019-11-29 | 22.00 | 22.00 | 22.00 | 22.00 | 47,226 |
2019-11-28 | 22.00 | 22.00 | 21.00 | 22.00 | 21,177 |
2019-11-27 | 22.25 | 22.25 | 21.00 | 22.00 | 8,340 |
2019-11-26 | 22.00 | 22.00 | 22.00 | 22.00 | 13,900 |
2019-11-25 | 22.00 | 22.00 | 22.00 | 22.00 | 6,251 |
2019-11-22 | 22.00 | 22.00 | 22.00 | 22.00 | 23,134 |
2019-11-21 | 22.00 | 22.00 | 22.00 | 22.00 | 5,939 |
2019-11-20 | 22.25 | 22.25 | 21.00 | 22.00 | 0 |
2019-11-19 | 23.75 | 23.75 | 22.00 | 22.00 | 41,094 |
2019-11-18 | 23.75 | 23.75 | 22.50 | 23.75 | 17,500 |
2019-11-15 | 23.75 | 23.75 | 23.75 | 23.75 | 0 |
2019-11-14 | 23.75 | 23.75 | 23.75 | 23.75 | 863 |
2019-11-13 | 23.75 | 23.75 | 23.75 | 23.75 | 5,182 |
2019-11-12 | 23.75 | 23.75 | 23.75 | 23.75 | 2,044 |
2019-11-11 | 23.75 | 23.75 | 23.75 | 23.75 | 183,712 |
2019-11-08 | 23.75 | 23.75 | 22.50 | 23.75 | 52,569 |
2019-11-07 | 23.75 | 23.75 | 23.75 | 23.75 | 16,400 |
2019-11-06 | 23.25 | 23.75 | 23.25 | 23.75 | 389,112 |
2019-11-05 | 24.00 | 24.00 | 22.50 | 23.25 | 30,091 |
2019-11-04 | 23.50 | 24.00 | 23.50 | 24.00 | 9,168 |
2019-11-01 | 23.25 | 23.50 | 23.50 | 23.50 | 88,600 |
2019-10-31 | 23.50 | 23.50 | 23.50 | 23.50 | 0 |
2019-10-30 | 24.00 | 24.00 | 23.25 | 23.50 | 76,317 |
2019-10-29 | 24.00 | 24.00 | 24.00 | 24.00 | 8,553 |
2019-10-28 | 24.00 | 24.00 | 24.00 | 24.00 | 29,601 |
2019-10-25 | 24.00 | 24.00 | 22.00 | 24.00 | 32,928 |
2019-10-24 | 24.00 | 24.00 | 24.00 | 24.00 | 0 |
2019-10-23 | 24.00 | 24.00 | 24.00 | 24.00 | 8,385 |
2019-10-22 | 22.50 | 24.50 | 22.50 | 24.50 | 304,850 |
2019-10-21 | 22.50 | 24.00 | 24.00 | 22.50 | 135,389 |
2019-10-18 | 23.00 | 23.00 | 22.50 | 22.50 | 17,450 |
2019-10-17 | 23.00 | 23.00 | 22.00 | 23.00 | 7,224 |
2019-10-16 | 23.50 | 23.50 | 23.00 | 23.00 | 7,168 |
2019-10-15 | 23.00 | 23.50 | 23.00 | 23.50 | 8,134 |
2019-10-14 | 25.00 | 25.00 | 22.50 | 23.00 | 135,320 |
2019-10-11 | 26.25 | 26.50 | 24.50 | 25.00 | 116,602 |
2019-10-10 | 26.25 | 26.25 | 26.25 | 26.25 | 1,134 |
2019-10-09 | 26.25 | 26.25 | 24.50 | 26.25 | 225,062 |
2019-10-08 | 27.00 | 27.00 | 26.25 | 26.25 | 37,811 |
2019-10-07 | 28.00 | 28.00 | 26.00 | 27.00 | 45,569 |
2019-10-04 | 28.00 | 28.00 | 28.00 | 28.00 | 8,500 |
2019-10-03 | 25.50 | 27.00 | 27.00 | 28.00 | 233,458 |
2019-10-02 | 27.00 | 27.00 | 25.50 | 25.50 | 98,453 |
2019-10-01 | 22.50 | 27.00 | 25.60 | 27.00 | 1,502,136 |
2019-09-30 | 21.50 | 21.50 | 20.00 | 21.50 | 58,472 |
2019-09-27 | 21.50 | 21.50 | 20.00 | 21.50 | 0 |
2019-09-26 | 21.50 | 21.50 | 20.00 | 21.50 | 85,000 |
2019-09-25 | 21.50 | 21.50 | 21.50 | 21.50 | 0 |
2019-09-24 | 21.50 | 21.50 | 21.50 | 21.50 | 168,832 |
2019-09-23 | 21.50 | 21.50 | 21.50 | 21.50 | 92,742 |
2019-09-20 | 21.50 | 21.50 | 21.50 | 21.50 | 19,159 |
2019-09-19 | 21.50 | 21.50 | 21.50 | 21.50 | 38,455 |
2019-09-18 | 21.50 | 21.50 | 21.50 | 21.50 | 9,856 |
2019-09-17 | 22.00 | 21.00 | 21.00 | 21.50 | 29,508 |
2019-09-16 | 22.00 | 22.00 | 21.00 | 22.00 | 38,835 |
2019-09-13 | 22.00 | 22.00 | 21.00 | 22.00 | 34,373 |
2019-09-12 | 22.00 | 22.00 | 22.00 | 22.00 | 111,050 |
2019-09-11 | 22.00 | 22.00 | 22.00 | 22.00 | 41,408 |
2019-09-10 | 22.00 | 22.00 | 22.00 | 22.00 | 24,722 |
2019-09-09 | 19.50 | 22.00 | 19.50 | 22.00 | 84,622 |
2019-09-06 | 20.00 | 21.00 | 21.00 | 19.50 | 86,149 |
2019-09-05 | 20.00 | 20.00 | 20.00 | 20.00 | 8,682 |
2019-09-04 | 19.50 | 20.00 | 20.00 | 19.50 | 80,070 |
2019-09-03 | 20.00 | 20.00 | 19.50 | 19.50 | 5,315 |
2019-09-02 | 20.00 | 20.00 | 19.00 | 20.00 | 0 |
2019-08-30 | 20.00 | 20.00 | 19.00 | 20.00 | 0 |
2019-08-29 | 20.00 | 20.00 | 19.00 | 20.00 | 5,762 |
2019-08-28 | 20.00 | 20.00 | 19.00 | 20.00 | 0 |
2019-08-27 | 20.00 | 20.00 | 19.00 | 20.00 | 206,340 |
2019-08-23 | 20.00 | 20.00 | 19.00 | 20.00 | 70 |
2019-08-22 | 20.00 | 20.00 | 19.00 | 20.00 | 472 |
2019-08-21 | 20.00 | 20.00 | 19.00 | 20.00 | 19,807 |
2019-08-20 | 20.00 | 20.00 | 19.00 | 20.00 | 101,511 |
2019-08-19 | 20.00 | 20.00 | 19.00 | 20.00 | 13,212 |
2019-08-16 | 20.00 | 20.00 | 19.50 | 20.00 | 267,585 |
2019-08-15 | 21.00 | 21.00 | 20.00 | 20.00 | 240,062 |
2019-08-14 | 21.00 | 21.00 | 21.00 | 21.00 | 125,000 |
2019-08-13 | 21.00 | 21.00 | 21.00 | 21.00 | 15,066 |
2019-08-12 | 21.00 | 21.00 | 21.00 | 21.00 | 36,786 |
2019-08-09 | 21.00 | 21.00 | 21.00 | 21.00 | 9,089 |
2019-08-08 | 21.00 | 21.00 | 21.00 | 21.00 | 983 |
2019-08-07 | 22.00 | 22.00 | 21.00 | 21.00 | 25,129 |
2019-08-06 | 22.00 | 22.00 | 22.00 | 22.00 | 16,874 |
2019-08-05 | 22.00 | 22.00 | 22.00 | 22.00 | 0 |
2019-08-02 | 22.00 | 22.00 | 21.50 | 22.00 | 13,637 |
2019-08-01 | 22.00 | 22.00 | 21.00 | 22.00 | 57,811 |
2019-07-31 | 22.00 | 22.00 | 21.00 | 22.00 | 15,080 |
2019-07-30 | 22.00 | 22.00 | 22.00 | 22.00 | 34,161 |
2019-07-29 | 22.00 | 22.00 | 22.00 | 22.00 | 284,000 |
2019-07-26 | 22.75 | 22.75 | 22.00 | 22.00 | 41,246 |
2019-07-25 | 22.75 | 22.75 | 22.75 | 22.75 | 89,444 |
2019-07-24 | 23.75 | 23.75 | 22.75 | 22.75 | 20,143 |
2019-07-23 | 23.75 | 23.75 | 23.00 | 23.75 | 8,376 |
2019-07-22 | 23.75 | 23.75 | 23.00 | 23.75 | 527 |
2019-07-19 | 23.75 | 23.75 | 23.00 | 23.75 | 12,867 |
2019-07-18 | 24.25 | 24.25 | 23.50 | 23.75 | 21,368 |
2019-07-17 | 24.00 | 24.25 | 23.00 | 24.25 | 7,092 |
2019-07-16 | 24.00 | 24.00 | 24.00 | 24.00 | 18,278 |
2019-07-15 | 24.50 | 24.50 | 23.00 | 24.00 | 2,738 |
2019-07-12 | 24.50 | 24.50 | 24.00 | 24.00 | 15,478 |
2019-07-11 | 24.50 | 24.50 | 24.50 | 24.50 | 8,777 |
2019-07-10 | 24.50 | 24.50 | 23.00 | 24.50 | 18,809 |
2019-07-09 | 23.75 | 26.25 | 23.75 | 24.50 | 210,681 |
2019-07-08 | 23.75 | 23.75 | 23.75 | 23.75 | 3,542 |
2019-07-05 | 23.75 | 23.75 | 23.75 | 23.75 | 7,937 |
2019-07-04 | 23.75 | 23.75 | 23.75 | 23.75 | 5,824 |
2019-07-03 | 23.75 | 23.75 | 23.75 | 23.75 | 28,193 |
2019-07-02 | 23.75 | 23.75 | 22.50 | 23.75 | 19,166 |
2019-07-01 | 23.75 | 23.75 | 23.75 | 23.75 | 1,168,076 |
2019-06-28 | 23.75 | 23.75 | 23.75 | 23.75 | 297,959 |
2019-06-27 | 23.75 | 23.75 | 22.50 | 23.75 | 1,000 |
2019-06-26 | 23.75 | 23.75 | 23.75 | 23.75 | 2,133 |
2019-06-25 | 23.75 | 23.75 | 23.75 | 23.75 | 3,762 |
2019-06-24 | 23.75 | 23.75 | 23.75 | 23.75 | 0 |
2019-06-21 | 23.75 | 23.75 | 23.75 | 23.75 | 0 |
2019-06-20 | 23.75 | 23.75 | 23.75 | 23.75 | 4,625 |
2019-06-19 | 24.50 | 24.50 | 23.75 | 23.75 | 48,934 |
2019-06-18 | 21.75 | 25.00 | 21.75 | 25.00 | 344,007 |
2019-06-17 | 22.00 | 22.00 | 20.50 | 21.25 | 104,977 |
2019-06-14 | 22.25 | 22.25 | 21.00 | 22.00 | 27,277 |
2019-06-13 | 23.00 | 23.00 | 23.00 | 22.50 | 122,021 |
2019-06-12 | 23.00 | 23.00 | 22.00 | 23.00 | 15,535 |
2019-06-11 | 23.00 | 23.00 | 23.00 | 23.00 | 4,094 |
2019-06-10 | 23.00 | 23.00 | 22.00 | 23.00 | 7,129 |
2019-06-07 | 23.00 | 23.00 | 23.00 | 23.00 | 4,277 |
2019-06-06 | 23.00 | 23.00 | 22.00 | 23.00 | 14,894 |
2019-06-05 | 23.00 | 23.00 | 22.00 | 23.00 | 2,876 |
2019-06-04 | 23.50 | 23.50 | 22.50 | 23.00 | 50,664 |
2019-06-03 | 23.50 | 23.50 | 23.50 | 23.50 | 9,353 |
2019-05-31 | 23.50 | 23.50 | 23.50 | 23.50 | 42,288 |
2019-05-30 | 24.00 | 24.00 | 23.50 | 23.50 | 72,880 |
2019-05-29 | 25.50 | 25.50 | 24.00 | 24.00 | 21,744 |
2019-05-28 | 26.00 | 26.00 | 25.50 | 25.50 | 33,923 |
2019-05-24 | 26.00 | 26.00 | 26.00 | 26.00 | 14,210 |
2019-05-23 | 26.50 | 26.50 | 26.00 | 26.00 | 115,668 |
2019-05-22 | 26.50 | 28.00 | 28.00 | 26.50 | 47,302 |
2019-05-21 | 26.50 | 26.50 | 25.00 | 26.50 | 2,534 |
2019-05-20 | 26.50 | 26.50 | 25.00 | 26.50 | 3,910 |
2019-05-17 | 26.50 | 26.50 | 25.00 | 26.50 | 52,418 |
2019-05-16 | 26.50 | 26.50 | 26.50 | 26.50 | 49,486 |
2019-05-15 | 26.50 | 26.50 | 26.50 | 26.50 | 80,648 |
2019-05-14 | 26.00 | 26.50 | 25.00 | 26.50 | 83,516 |
2019-05-13 | 26.50 | 26.50 | 26.00 | 26.00 | 5,915 |
2019-05-10 | 27.00 | 27.00 | 26.00 | 26.50 | 16,539 |
2019-05-09 | 27.50 | 27.50 | 27.00 | 27.00 | 12,304 |
2019-05-08 | 27.50 | 27.50 | 27.50 | 27.50 | 31,919 |
2019-05-07 | 27.75 | 27.75 | 27.50 | 27.50 | 3,551 |
2019-05-03 | 27.75 | 27.75 | 27.50 | 27.75 | 3,100 |
2019-05-02 | 29.00 | 29.00 | 27.75 | 27.75 | 88,551 |
2019-05-01 | 30.25 | 30.25 | 29.00 | 29.00 | 143,708 |
2019-04-30 | 31.25 | 31.25 | 30.00 | 30.25 | 60,253 |
2019-04-29 | 31.75 | 31.75 | 30.50 | 31.25 | 10,123 |