|
|
| From 9/19/2019 to 12/13/2019 |
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 12/13/2019 |
23.000 |
24.170 |
23.000 |
24.120 |
11,391,000 |
| 12/12/2019 |
22.840 |
23.110 |
22.370 |
22.990 |
5,942,600 |
| 12/11/2019 |
23.380 |
23.429 |
22.650 |
22.810 |
6,353,700 |
| 12/10/2019 |
22.490 |
23.580 |
22.320 |
23.230 |
8,094,800 |
| 12/9/2019 |
22.750 |
22.750 |
21.900 |
22.570 |
7,666,100 |
| 12/6/2019 |
21.860 |
22.505 |
21.750 |
22.450 |
5,167,400 |
| 12/5/2019 |
22.840 |
22.850 |
21.680 |
21.810 |
7,467,400 |
| 12/4/2019 |
21.850 |
22.980 |
21.650 |
22.780 |
11,027,900 |
| 12/3/2019 |
21.090 |
21.830 |
20.870 |
21.630 |
5,464,300 |
| 12/2/2019 |
21.490 |
21.710 |
21.110 |
21.400 |
6,093,400 |
| 11/29/2019 |
20.650 |
21.346 |
20.600 |
21.270 |
5,108,900 |
| 11/27/2019 |
20.500 |
20.730 |
20.130 |
20.500 |
5,022,100 |
| 11/26/2019 |
21.200 |
21.220 |
20.100 |
20.470 |
6,965,100 |
| 11/25/2019 |
21.110 |
21.770 |
21.010 |
21.090 |
9,117,500 |
| 11/22/2019 |
20.700 |
21.100 |
20.245 |
20.910 |
6,085,800 |
| 11/21/2019 |
20.080 |
21.100 |
19.610 |
20.520 |
8,207,400 |
| 11/20/2019 |
21.360 |
22.060 |
19.100 |
20.260 |
32,284,500 |
| 11/19/2019 |
22.580 |
23.250 |
22.360 |
22.730 |
11,325,400 |
| 11/18/2019 |
24.110 |
24.200 |
22.250 |
22.600 |
33,249,400 |
| 11/15/2019 |
23.250 |
24.670 |
21.750 |
24.020 |
49,272,000 |
| 11/13/2019 |
21.460 |
22.050 |
20.540 |
21.490 |
24,035,600 |
| 11/12/2019 |
19.480 |
20.960 |
18.920 |
20.940 |
48,188,700 |
| 11/11/2019 |
17.740 |
18.000 |
16.700 |
16.910 |
10,541,600 |
| 11/8/2019 |
16.700 |
17.540 |
16.650 |
17.480 |
8,071,800 |
| 11/7/2019 |
17.650 |
17.720 |
16.530 |
16.760 |
7,719,900 |
| 11/6/2019 |
17.350 |
17.930 |
17.300 |
17.480 |
7,756,600 |
| 11/5/2019 |
17.980 |
18.030 |
16.350 |
17.330 |
15,747,700 |
| 11/4/2019 |
17.150 |
17.480 |
16.945 |
17.450 |
7,226,600 |
| 11/1/2019 |
16.510 |
16.885 |
16.380 |
16.770 |
3,916,500 |
| 10/31/2019 |
16.470 |
16.519 |
16.000 |
16.420 |
3,499,200 |
| 10/30/2019 |
16.070 |
16.640 |
15.665 |
16.360 |
5,498,600 |
| 10/29/2019 |
16.560 |
16.621 |
15.670 |
15.980 |
7,025,700 |
| 10/28/2019 |
16.830 |
17.060 |
16.555 |
16.560 |
4,949,400 |
| 10/25/2019 |
17.010 |
17.130 |
16.550 |
16.550 |
4,721,500 |
| 10/24/2019 |
16.860 |
17.125 |
16.720 |
16.990 |
4,814,700 |
| 10/23/2019 |
16.340 |
16.740 |
16.300 |
16.740 |
3,580,500 |
| 10/22/2019 |
16.370 |
16.680 |
16.220 |
16.310 |
4,120,700 |
| 10/21/2019 |
16.320 |
16.320 |
15.840 |
16.190 |
3,382,500 |
| 10/18/2019 |
16.390 |
16.520 |
16.020 |
16.130 |
3,615,200 |
| 10/17/2019 |
16.060 |
16.543 |
16.010 |
16.390 |
4,685,800 |
| 10/16/2019 |
15.890 |
16.080 |
15.470 |
16.050 |
4,116,900 |
| 10/15/2019 |
15.440 |
16.025 |
15.343 |
15.860 |
4,799,600 |
| 10/14/2019 |
15.220 |
15.680 |
14.880 |
15.450 |
4,128,500 |
| 10/11/2019 |
15.230 |
15.450 |
14.820 |
15.220 |
4,946,800 |
| 10/10/2019 |
14.000 |
15.038 |
13.940 |
14.910 |
6,834,900 |
| 10/9/2019 |
14.150 |
14.310 |
13.880 |
13.940 |
3,557,100 |
| 10/8/2019 |
14.370 |
14.600 |
14.100 |
14.150 |
3,515,300 |
| 10/7/2019 |
14.370 |
14.685 |
13.960 |
14.590 |
3,927,000 |
| 10/4/2019 |
14.100 |
14.440 |
13.980 |
14.370 |
7,412,000 |
| 10/3/2019 |
14.320 |
14.340 |
13.940 |
14.060 |
10,032,000 |
| 10/2/2019 |
14.500 |
14.500 |
13.870 |
14.110 |
9,245,100 |
| 10/1/2019 |
15.260 |
15.560 |
14.402 |
14.620 |
6,983,600 |
| 9/30/2019 |
15.300 |
15.339 |
14.790 |
15.160 |
4,941,500 |
| 9/27/2019 |
15.540 |
15.600 |
15.020 |
15.150 |
4,521,700 |
| 9/26/2019 |
15.950 |
15.950 |
15.420 |
15.580 |
6,046,200 |
| 9/25/2019 |
15.890 |
16.270 |
15.790 |
15.890 |
4,006,500 |
| 9/24/2019 |
16.670 |
16.840 |
15.700 |
16.120 |
7,668,400 |
| 9/23/2019 |
16.850 |
17.180 |
16.630 |
16.650 |
4,470,400 |
| 9/20/2019 |
17.020 |
17.180 |
16.765 |
16.840 |
4,877,700 |
| 9/19/2019 |
17.030 |
17.120 |
16.500 |
16.940 |
3,514,500 |
|
|
|
|
|
|
