| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $44.16 | $44.40 | $43.87 | $44.11 | 1,641,900 |
December 30 2019 | $44.30 | $44.32 | $43.74 | $44.16 | 1,923,100 |
December 27 2019 | $44.48 | $44.71 | $44.19 | $44.27 | 1,731,600 |
December 26 2019 | $43.74 | $44.49 | $43.69 | $44.40 | 2,150,700 |
December 24 2019 | $43.57 | $43.84 | $43.44 | $43.69 | 1,238,100 |
December 23 2019 | $44.07 | $44.30 | $43.58 | $43.60 | 2,387,700 |
December 20 2019 | $43.89 | $44.14 | $43.44 | $44.00 | 3,898,300 |
December 19 2019 | $43.06 | $43.97 | $42.99 | $43.96 | 4,067,000 |
December 18 2019 | $42.97 | $43.24 | $42.72 | $43.07 | 3,390,600 |
December 17 2019 | $43.15 | $43.19 | $42.64 | $43.04 | 3,521,200 |
December 16 2019 | $42.54 | $43.22 | $42.44 | $43.00 | 3,568,800 |
December 13 2019 | $42.58 | $42.89 | $42.21 | $42.29 | 2,680,200 |
December 12 2019 | $43.35 | $43.54 | $42.61 | $42.72 | 3,567,200 |
December 11 2019 | $42.98 | $43.37 | $42.84 | $43.31 | 2,453,900 |
December 10 2019 | $42.77 | $43.19 | $42.66 | $42.91 | 3,971,100 |
December 09 2019 | $42.77 | $43.19 | $42.54 | $42.69 | 3,922,100 |
December 06 2019 | $42.58 | $42.96 | $42.52 | $42.52 | 2,834,900 |
December 05 2019 | $42.16 | $42.53 | $41.99 | $42.21 | 3,923,000 |
December 04 2019 | $41.87 | $42.17 | $41.73 | $41.87 | 2,701,800 |
December 03 2019 | $41.28 | $41.88 | $40.83 | $41.80 | 4,150,300 |
December 02 2019 | $42.91 | $42.93 | $41.57 | $41.72 | 5,671,400 |
November 29 2019 | $42.62 | $43.04 | $42.58 | $42.76 | 1,951,500 |
November 27 2019 | $42.07 | $42.87 | $41.83 | $42.77 | 5,284,500 |
November 26 2019 | $41.80 | $42.17 | $41.43 | $42.08 | 31,373,200 |
November 25 2019 | $40.45 | $41.39 | $40.34 | $41.38 | 4,636,000 |