| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $31.35 | $32.26 | $31.35 | $31.96 | 276,800 |
December 30 2019 | $31.86 | $31.98 | $31.37 | $31.41 | 358,600 |
December 27 2019 | $32.21 | $32.21 | $31.56 | $31.62 | 181,600 |
December 26 2019 | $32.09 | $32.19 | $31.68 | $32.08 | 120,500 |
December 24 2019 | $32.27 | $32.57 | $31.95 | $32.11 | 93,500 |
December 23 2019 | $31.84 | $32.44 | $31.54 | $32.44 | 192,300 |
December 20 2019 | $32.66 | $32.66 | $31.82 | $31.84 | 822,800 |
December 19 2019 | $32.74 | $32.85 | $32.40 | $32.49 | 260,100 |
December 18 2019 | $31.82 | $32.35 | $31.37 | $32.24 | 245,200 |
December 17 2019 | $31.77 | $32.22 | $31.66 | $31.90 | 305,500 |
December 16 2019 | $32.33 | $33.00 | $31.80 | $31.82 | 401,100 |
December 13 2019 | $32.68 | $33.05 | $31.69 | $31.82 | 409,000 |
December 12 2019 | $31.51 | $32.95 | $31.40 | $32.67 | 297,400 |
December 11 2019 | $31.60 | $32.00 | $31.40 | $31.86 | 267,000 |
December 10 2019 | $31.28 | $31.77 | $30.88 | $31.36 | 379,000 |
December 09 2019 | $31.46 | $31.82 | $31.00 | $31.40 | 355,800 |
December 06 2019 | $31.09 | $32.01 | $31.09 | $31.58 | 385,400 |
December 05 2019 | $30.76 | $30.81 | $29.70 | $30.66 | 407,300 |
December 04 2019 | $31.11 | $31.58 | $30.72 | $30.75 | 318,400 |
December 03 2019 | $31.15 | $31.15 | $30.44 | $30.81 | 345,900 |
December 02 2019 | $32.85 | $33.55 | $31.78 | $31.83 | 345,200 |
November 29 2019 | $33.35 | $33.43 | $32.52 | $32.63 | 186,900 |
November 27 2019 | $33.99 | $33.99 | $33.38 | $33.78 | 268,200 |
November 26 2019 | $34.12 | $34.21 | $33.67 | $33.73 | 581,800 |
November 25 2019 | $33.99 | $34.71 | $33.76 | $34.21 | 347,500 |
