| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2019 | $46.22 | $49.87 | $44.69 | $49.10 | 10,215,000 |
November 2019 | $45.63 | $47.31 | $45.04 | $45.97 | 10,740,300 |
October 2019 | $45.09 | $47.08 | $43.58 | $45.27 | 13,450,200 |
September 2019 | $43.16 | $46.15 | $42.38 | $44.95 | 10,350,200 |
August 2019 | $47.51 | $47.73 | $41.44 | $43.46 | 9,587,000 |
July 2019 | $45.35 | $48.50 | $44.76 | $47.58 | 10,887,900 |
June 2019 | $43.26 | $45.09 | $42.93 | $44.84 | 8,871,800 |
May 2019 | $47.51 | $48.49 | $43.05 | $43.16 | 9,665,500 |
April 2019 | $43.13 | $48.20 | $42.91 | $47.44 | 12,094,800 |
March 2019 | $46.28 | $46.47 | $40.47 | $42.85 | 14,318,900 |
February 2019 | $44.83 | $47.00 | $43.08 | $46.09 | 9,730,200 |
January 2019 | $37.85 | $45.65 | $37.55 | $44.64 | 13,859,100 |
December 2018 | $46.38 | $47.65 | $36.15 | $38.60 | 16,033,100 |
November 2018 | $42.53 | $46.01 | $42.17 | $45.90 | 15,626,500 |
October 2018 | $42.05 | $43.15 | $38.43 | $42.32 | 19,431,500 |
September 2018 | $40.77 | $43.13 | $40.33 | $41.71 | 10,991,600 |
August 2018 | $40.27 | $42.51 | $39.92 | $40.76 | 13,304,900 |
July 2018 | $36.22 | $42.00 | $35.93 | $40.19 | 13,006,800 |
June 2018 | $36.94 | $39.01 | $36.49 | $36.61 | 11,819,600 |
May 2018 | $37.21 | $38.59 | $36.59 | $36.63 | 11,193,800 |
April 2018 | $33.41 | $38.75 | $33.41 | $37.28 | 20,133,300 |
March 2018 | $33.60 | $36.35 | $32.86 | $33.52 | 19,728,400 |
February 2018 | $32.42 | $37.50 | $31.10 | $33.64 | 15,676,100 |
January 2018 | $28.70 | $33.81 | $28.17 | $32.55 | 19,201,200 |
December 2017 | $28.21 | $29.60 | $27.39 | $28.42 | 22,750,100 |
