| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2019 | $46.43 | $54.77 | $43.48 | $52.49 | 509,033,300 |
November 2019 | $46.34 | $48.71 | $43.96 | $46.37 | 318,007,000 |
October 2019 | $42.07 | $47.99 | $40.75 | $46.41 | 420,844,300 |
September 2019 | $43.53 | $50.16 | $41.56 | $41.83 | 496,512,600 |
August 2019 | $43.92 | $44.86 | $39.73 | $44.19 | 501,560,900 |
July 2019 | $40.18 | $47.54 | $37.87 | $43.82 | 671,561,700 |
June 2019 | $32.16 | $38.46 | $31.37 | $37.67 | 636,770,700 |
May 2019 | $41.42 | $42.34 | $31.40 | $31.83 | 566,679,000 |
April 2019 | $41.26 | $43.78 | $39.80 | $41.05 | 482,889,100 |
March 2019 | $40.64 | $43.15 | $35.70 | $40.34 | 684,548,300 |
February 2019 | $37.39 | $42.94 | $36.47 | $39.90 | 610,094,300 |
January 2019 | $30.26 | $38.37 | $30.01 | $37.31 | 771,128,400 |
December 2018 | $39.24 | $39.28 | $27.71 | $30.97 | 739,529,700 |
November 2018 | $37.07 | $40.44 | $33.24 | $37.64 | 560,230,000 |
October 2018 | $44.35 | $45.57 | $33.01 | $36.82 | 821,867,500 |
September 2018 | $50.89 | $51.05 | $39.71 | $44.15 | 880,109,200 |
August 2018 | $51.40 | $52.40 | $44.53 | $51.26 | 696,140,700 |
July 2018 | $50.29 | $56.76 | $48.90 | $51.53 | 730,418,300 |
June 2018 | $57.40 | $61.05 | $50.55 | $51.19 | 1,034,243,300 |
May 2018 | $44.50 | $63.11 | $44.25 | $56.21 | 1,159,858,400 |
April 2018 | $50.31 | $52.97 | $44.24 | $44.88 | 1,075,226,000 |
March 2018 | $47.60 | $61.90 | $44.85 | $50.89 | 1,549,894,000 |
February 2018 | $42.01 | $48.28 | $36.62 | $47.64 | 831,358,900 |
January 2018 | $40.55 | $45.86 | $40.21 | $42.67 | 831,013,900 |
December 2017 | $40.73 | $45.68 | $38.14 | $40.14 | 895,252,000 |
