| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $26.99 | $27.27 | $26.96 | $27.24 | 12,488,870 |
December 30 2019 | $27.28 | $27.35 | $26.96 | $27.02 | 13,104,040 |
December 27 2019 | $27.52 | $27.53 | $27.17 | $27.29 | 14,489,160 |
December 26 2019 | $27.69 | $27.73 | $27.31 | $27.41 | 15,857,860 |
December 24 2019 | $27.58 | $27.64 | $27.50 | $27.63 | 7,023,760 |
December 23 2019 | $27.63 | $27.79 | $27.38 | $27.54 | 20,254,900 |
December 20 2019 | $27.80 | $27.80 | $27.32 | $27.50 | 50,542,330 |
December 19 2019 | $28.09 | $28.10 | $27.62 | $27.66 | 31,799,040 |
December 18 2019 | $27.68 | $28.26 | $27.61 | $27.94 | 35,178,810 |
December 17 2019 | $27.63 | $27.73 | $27.46 | $27.63 | 20,252,100 |
December 16 2019 | $27.13 | $27.96 | $27.10 | $27.58 | 37,933,280 |
December 13 2019 | $27.14 | $27.29 | $26.51 | $26.92 | 70,987,110 |
December 12 2019 | $27.28 | $28.18 | $27.26 | $27.97 | 39,187,330 |
December 11 2019 | $26.90 | $27.42 | $26.90 | $27.28 | 20,847,550 |
December 10 2019 | $26.89 | $26.96 | $26.73 | $26.89 | 14,566,780 |
December 09 2019 | $26.97 | $27.06 | $26.79 | $26.83 | 24,793,030 |
December 06 2019 | $26.85 | $27.00 | $26.63 | $26.97 | 16,939,280 |
December 05 2019 | $26.51 | $26.66 | $26.37 | $26.56 | 15,494,530 |
December 04 2019 | $26.43 | $26.57 | $26.21 | $26.43 | 14,439,540 |
December 03 2019 | $26.10 | $26.37 | $25.87 | $26.16 | 19,123,560 |
December 02 2019 | $27.11 | $27.13 | $26.50 | $26.52 | 23,177,090 |
November 29 2019 | $27.04 | $27.12 | $26.88 | $26.98 | 9,229,240 |
November 27 2019 | $27.13 | $27.30 | $27.01 | $27.17 | 20,183,440 |
November 26 2019 | $27.22 | $27.32 | $26.97 | $26.99 | 30,801,010 |
November 25 2019 | $27.02 | $27.32 | $26.99 | $27.28 | 19,636,630 |
