|
From 11/21/2018 to 2/20/2019 |
|
Date |
Open |
High |
Low |
Close |
Volume |
2/20/2019 |
57.610 |
58.030 |
57.210 |
57.820 |
35,000 |
2/19/2019 |
57.000 |
57.630 |
56.430 |
57.550 |
24,000 |
2/15/2019 |
55.490 |
57.390 |
55.350 |
57.080 |
57,400 |
2/14/2019 |
55.750 |
56.140 |
55.040 |
55.270 |
28,800 |
2/13/2019 |
56.100 |
56.840 |
55.670 |
55.780 |
14,300 |
2/12/2019 |
56.090 |
56.620 |
55.960 |
56.130 |
29,900 |
2/11/2019 |
55.540 |
56.050 |
55.200 |
55.900 |
15,900 |
2/8/2019 |
54.100 |
55.710 |
54.100 |
55.530 |
34,600 |
2/7/2019 |
54.150 |
54.410 |
53.830 |
54.080 |
43,500 |
2/6/2019 |
54.760 |
55.300 |
53.930 |
54.170 |
55,500 |
2/5/2019 |
55.380 |
55.615 |
54.420 |
54.710 |
47,400 |
2/4/2019 |
54.740 |
55.675 |
54.300 |
55.370 |
62,200 |
2/1/2019 |
56.080 |
56.140 |
54.440 |
54.980 |
48,200 |
1/31/2019 |
54.330 |
56.290 |
54.150 |
56.200 |
49,300 |
1/30/2019 |
54.500 |
55.430 |
54.300 |
54.440 |
43,200 |
1/29/2019 |
54.940 |
54.940 |
53.420 |
54.580 |
51,300 |
1/28/2019 |
55.870 |
56.550 |
54.830 |
54.950 |
32,400 |
1/25/2019 |
57.980 |
58.160 |
56.040 |
56.120 |
39,200 |
1/24/2019 |
56.140 |
58.000 |
55.120 |
57.970 |
49,400 |
1/23/2019 |
54.950 |
56.230 |
54.530 |
56.070 |
66,900 |
1/22/2019 |
55.510 |
56.630 |
54.140 |
54.650 |
57,600 |
1/18/2019 |
55.750 |
56.290 |
55.470 |
55.530 |
35,600 |
1/17/2019 |
54.910 |
55.870 |
54.910 |
55.850 |
35,400 |
1/16/2019 |
54.470 |
55.050 |
54.140 |
54.900 |
37,900 |
1/15/2019 |
53.450 |
54.415 |
53.011 |
54.410 |
34,600 |
1/14/2019 |
54.870 |
55.510 |
53.310 |
53.450 |
47,500 |
1/11/2019 |
55.860 |
56.060 |
54.700 |
55.470 |
27,800 |
1/10/2019 |
55.450 |
56.280 |
54.390 |
55.870 |
71,700 |
1/9/2019 |
54.790 |
56.990 |
54.280 |
55.240 |
110,600 |
1/8/2019 |
53.340 |
55.010 |
52.340 |
54.700 |
97,400 |
1/7/2019 |
52.900 |
53.040 |
52.000 |
52.830 |
74,000 |
1/4/2019 |
52.570 |
54.060 |
51.920 |
52.950 |
57,800 |
1/3/2019 |
51.840 |
53.750 |
51.500 |
52.540 |
66,000 |
1/2/2019 |
52.770 |
53.060 |
51.020 |
51.850 |
67,900 |
12/31/2018 |
52.880 |
53.800 |
51.480 |
53.350 |
66,000 |
12/28/2018 |
52.100 |
53.190 |
52.060 |
52.590 |
31,200 |
12/27/2018 |
51.070 |
51.880 |
50.030 |
51.880 |
46,400 |
12/26/2018 |
49.860 |
51.730 |
49.170 |
51.400 |
57,200 |
12/24/2018 |
52.040 |
52.710 |
49.230 |
49.230 |
35,800 |
12/21/2018 |
52.760 |
53.730 |
51.980 |
52.050 |
271,900 |
12/20/2018 |
53.230 |
54.000 |
52.140 |
52.910 |
66,100 |
12/19/2018 |
52.900 |
54.340 |
52.470 |
53.020 |
51,800 |
12/18/2018 |
54.680 |
54.960 |
52.330 |
52.740 |
86,100 |
12/17/2018 |
58.290 |
58.290 |
54.030 |
54.480 |
166,700 |
12/14/2018 |
54.550 |
58.780 |
54.550 |
58.560 |
205,800 |
12/13/2018 |
55.760 |
56.820 |
54.670 |
54.700 |
93,900 |
12/12/2018 |
55.350 |
56.640 |
55.350 |
55.750 |
66,000 |
12/11/2018 |
53.970 |
60.310 |
53.430 |
54.730 |
55,100 |
12/10/2018 |
52.040 |
54.540 |
51.465 |
53.960 |
84,500 |
12/7/2018 |
52.750 |
53.290 |
51.950 |
52.430 |
42,000 |
12/6/2018 |
51.670 |
52.850 |
51.200 |
52.800 |
58,300 |
12/4/2018 |
53.370 |
53.850 |
51.690 |
51.970 |
50,400 |
12/3/2018 |
52.300 |
53.190 |
51.050 |
53.190 |
59,500 |
11/30/2018 |
50.770 |
52.000 |
50.190 |
51.840 |
56,000 |
11/29/2018 |
51.150 |
51.500 |
50.340 |
50.860 |
32,100 |
11/28/2018 |
49.790 |
51.940 |
49.790 |
51.090 |
36,200 |
11/27/2018 |
50.930 |
51.880 |
49.510 |
49.850 |
41,400 |
11/26/2018 |
50.420 |
51.160 |
49.960 |
51.100 |
24,300 |
11/23/2018 |
49.560 |
50.920 |
48.670 |
50.280 |
19,100 |
11/21/2018 |
50.010 |
50.820 |
49.255 |
49.570 |
23,400 |
|
|
|
|
|