| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $53.25 | $54.02 | $53.05 | $54.02 | 11,367,670 |
December 30 2019 | $53.59 | $54.02 | $53.39 | $53.63 | 9,659,851 |
December 27 2019 | $54.07 | $54.26 | $53.88 | $54.12 | 6,013,441 |
December 26 2019 | $54.12 | $54.36 | $53.88 | $54.36 | 6,092,672 |
December 24 2019 | $53.73 | $54.21 | $53.68 | $54.17 | 4,167,022 |
December 23 2019 | $53.25 | $54.07 | $53.25 | $54.02 | 8,834,673 |
December 20 2019 | $53.63 | $53.92 | $52.76 | $53.39 | 14,775,102 |
December 19 2019 | $53.10 | $53.92 | $53.10 | $53.39 | 9,090,163 |
December 18 2019 | $53.29 | $53.87 | $52.81 | $53.00 | 15,133,639 |
December 17 2019 | $53.92 | $54.31 | $53.58 | $53.68 | 8,376,439 |
December 16 2019 | $54.55 | $54.94 | $53.83 | $54.02 | 11,137,921 |
December 13 2019 | $55.62 | $56.10 | $54.79 | $54.84 | 10,560,930 |
December 12 2019 | $54.89 | $55.95 | $54.36 | $55.33 | 20,039,606 |
December 11 2019 | $53.05 | $53.63 | $52.96 | $53.05 | 7,365,872 |
December 10 2019 | $53.15 | $53.34 | $52.81 | $53.25 | 4,971,956 |
December 09 2019 | $53.10 | $53.83 | $53.05 | $53.15 | 5,356,135 |
December 06 2019 | $52.71 | $53.73 | $52.47 | $53.68 | 10,151,591 |
December 05 2019 | $52.67 | $53.00 | $52.04 | $52.18 | 9,484,775 |
December 04 2019 | $54.02 | $54.07 | $52.57 | $52.71 | 8,777,551 |
December 03 2019 | $53.20 | $53.73 | $52.28 | $53.15 | 12,850,515 |
December 02 2019 | $54.70 | $55.71 | $53.87 | $53.97 | 13,785,963 |
November 29 2019 | $54.55 | $54.94 | $54.26 | $54.50 | 4,562,336 |
November 27 2019 | $55.08 | $55.47 | $54.46 | $54.60 | 9,128,706 |
November 26 2019 | $56.20 | $56.44 | $54.70 | $54.89 | 12,879,647 |
November 25 2019 | $56.39 | $57.26 | $55.95 | $56.00 | 11,378,143 |