| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $30.95 | $31.34 | $30.57 | $30.63 | 783,300 |
December 30 2019 | $30.75 | $31.61 | $30.31 | $31.05 | 709,200 |
December 27 2019 | $31.30 | $31.34 | $30.75 | $30.77 | 694,100 |
December 26 2019 | $31.31 | $31.44 | $30.73 | $31.04 | 363,100 |
December 24 2019 | $31.33 | $31.66 | $31.28 | $31.33 | 174,100 |
December 23 2019 | $31.35 | $31.56 | $31.03 | $31.30 | 1,377,500 |
December 20 2019 | $30.90 | $31.61 | $30.78 | $31.25 | 1,345,800 |
December 19 2019 | $31.09 | $31.20 | $30.59 | $30.78 | 701,400 |
December 18 2019 | $30.90 | $31.35 | $30.76 | $30.93 | 573,400 |
December 17 2019 | $30.49 | $30.88 | $30.24 | $30.68 | 640,500 |
December 16 2019 | $30.18 | $31.68 | $30.18 | $30.48 | 1,163,300 |
December 13 2019 | $29.45 | $29.78 | $28.47 | $29.74 | 1,464,500 |
December 12 2019 | $30.92 | $31.67 | $29.16 | $29.55 | 2,908,600 |
December 11 2019 | $30.73 | $31.20 | $30.43 | $30.90 | 732,100 |
December 10 2019 | $30.30 | $30.57 | $29.89 | $30.54 | 802,700 |
December 09 2019 | $29.51 | $30.55 | $29.46 | $30.22 | 1,463,700 |
December 06 2019 | $28.57 | $29.63 | $28.50 | $29.61 | 789,000 |
December 05 2019 | $28.63 | $28.71 | $28.15 | $28.30 | 397,700 |
December 04 2019 | $28.14 | $28.85 | $28.14 | $28.36 | 630,400 |
December 03 2019 | $27.59 | $27.89 | $27.28 | $27.88 | 710,400 |
December 02 2019 | $28.18 | $28.88 | $28.16 | $28.18 | 696,100 |
November 29 2019 | $28.95 | $29.16 | $28.19 | $28.27 | 583,300 |
November 27 2019 | $28.91 | $29.16 | $28.70 | $29.08 | 585,200 |
November 26 2019 | $28.93 | $29.27 | $28.59 | $28.74 | 695,900 |
November 25 2019 | $27.91 | $28.99 | $27.89 | $28.95 | 1,198,300 |