| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $49.97 | $50.97 | $49.97 | $50.81 | 763,500 |
December 30 2019 | $50.46 | $50.71 | $49.49 | $50.24 | 789,600 |
December 27 2019 | $50.32 | $50.84 | $50.12 | $50.51 | 821,300 |
December 26 2019 | $50.56 | $50.65 | $49.81 | $50.30 | 375,800 |
December 24 2019 | $49.99 | $50.69 | $49.64 | $50.56 | 274,500 |
December 23 2019 | $51.17 | $51.19 | $49.93 | $49.99 | 1,057,900 |
December 20 2019 | $50.51 | $51.33 | $50.36 | $51.07 | 1,250,800 |
December 19 2019 | $50.40 | $51.26 | $50.23 | $50.35 | 1,099,900 |
December 18 2019 | $49.47 | $50.98 | $49.37 | $50.14 | 1,181,000 |
December 17 2019 | $50.68 | $50.87 | $49.23 | $49.44 | 1,167,500 |
December 16 2019 | $50.73 | $51.08 | $50.19 | $50.48 | 1,378,500 |
December 13 2019 | $50.12 | $50.48 | $49.36 | $50.28 | 1,239,900 |
December 12 2019 | $49.05 | $50.38 | $48.99 | $50.25 | 1,347,700 |
December 11 2019 | $47.18 | $48.99 | $47.09 | $48.90 | 1,461,600 |
December 10 2019 | $47.05 | $47.46 | $46.68 | $47.27 | 1,282,200 |
December 09 2019 | $48.09 | $48.45 | $47.18 | $47.19 | 772,200 |
December 06 2019 | $47.53 | $48.18 | $47.03 | $48.11 | 887,600 |
December 05 2019 | $47.76 | $48.21 | $47.01 | $47.27 | 800,100 |
December 04 2019 | $46.27 | $47.70 | $45.86 | $47.50 | 787,100 |
December 03 2019 | $45.98 | $45.98 | $44.83 | $45.27 | 820,900 |
December 02 2019 | $48.03 | $48.03 | $46.36 | $46.46 | 724,400 |
November 29 2019 | $48.04 | $48.26 | $47.54 | $48.01 | 395,600 |
November 27 2019 | $47.31 | $48.64 | $47.05 | $48.29 | 745,800 |
November 26 2019 | $46.69 | $47.29 | $46.37 | $47.15 | 883,200 |
November 25 2019 | $44.90 | $46.50 | $44.89 | $46.44 | 1,365,800 |