| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $44.95 | $45.23 | $44.72 | $45.22 | 3,725,817 |
December 30 2019 | $45.31 | $45.37 | $44.94 | $44.99 | 3,868,241 |
December 27 2019 | $45.40 | $45.42 | $45.11 | $45.22 | 2,123,408 |
December 26 2019 | $45.34 | $45.34 | $45.01 | $45.26 | 2,009,166 |
December 24 2019 | $45.22 | $45.41 | $45.14 | $45.31 | 1,036,798 |
December 23 2019 | $45.48 | $45.48 | $44.81 | $45.22 | 5,062,114 |
December 20 2019 | $45.26 | $46.62 | $45.08 | $45.37 | 14,231,760 |
December 19 2019 | $44.18 | $44.96 | $44.13 | $44.83 | 6,883,102 |
December 18 2019 | $44.87 | $44.91 | $44.64 | $44.74 | 4,932,617 |
December 17 2019 | $45.11 | $45.21 | $44.49 | $44.75 | 9,109,463 |
December 16 2019 | $45.45 | $45.68 | $45.14 | $45.20 | 8,569,449 |
December 13 2019 | $44.45 | $45.27 | $44.40 | $45.09 | 7,523,298 |
December 12 2019 | $43.81 | $44.85 | $43.78 | $44.67 | 7,023,052 |
December 11 2019 | $44.00 | $44.04 | $43.77 | $43.82 | 5,844,163 |
December 10 2019 | $43.73 | $44.31 | $43.50 | $44.01 | 5,704,839 |
December 09 2019 | $44.07 | $44.17 | $43.66 | $43.71 | 9,853,398 |
December 06 2019 | $43.50 | $44.22 | $43.36 | $44.08 | 7,951,403 |
December 05 2019 | $43.06 | $43.41 | $42.57 | $43.26 | 5,409,225 |
December 04 2019 | $42.82 | $43.12 | $42.71 | $43.01 | 3,657,669 |
December 03 2019 | $42.31 | $42.79 | $42.22 | $42.61 | 3,262,065 |
December 02 2019 | $43.33 | $43.40 | $42.35 | $42.72 | 4,920,773 |
November 29 2019 | $43.15 | $43.35 | $42.87 | $43.25 | 2,375,455 |
November 27 2019 | $43.00 | $43.33 | $42.87 | $43.21 | 4,736,007 |
November 26 2019 | $42.86 | $42.88 | $42.60 | $42.83 | 5,847,856 |
November 25 2019 | $42.10 | $42.89 | $41.99 | $42.85 | 5,029,907 |
