| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $53.32 | $54.10 | $53.13 | $54.10 | 11,367,670 |
December 30 2019 | $53.66 | $54.10 | $53.47 | $53.71 | 9,659,851 |
December 27 2019 | $54.15 | $54.34 | $53.95 | $54.20 | 6,013,441 |
December 26 2019 | $54.20 | $54.44 | $53.95 | $54.44 | 6,092,672 |
December 24 2019 | $53.81 | $54.29 | $53.76 | $54.24 | 4,167,022 |
December 23 2019 | $53.32 | $54.15 | $53.32 | $54.10 | 8,834,673 |
December 20 2019 | $53.71 | $54.00 | $52.84 | $53.47 | 14,775,102 |
December 19 2019 | $53.18 | $54.00 | $53.18 | $53.47 | 9,090,163 |
December 18 2019 | $53.37 | $53.95 | $52.89 | $53.08 | 15,133,639 |
December 17 2019 | $54.00 | $54.39 | $53.66 | $53.76 | 8,376,439 |
December 16 2019 | $54.63 | $55.02 | $53.90 | $54.10 | 11,137,921 |
December 13 2019 | $55.70 | $56.18 | $54.87 | $54.92 | 10,560,930 |
December 12 2019 | $54.97 | $56.04 | $54.44 | $55.41 | 20,039,606 |
December 11 2019 | $53.13 | $53.71 | $53.03 | $53.13 | 7,365,872 |
December 10 2019 | $53.23 | $53.42 | $52.89 | $53.32 | 4,971,956 |
December 09 2019 | $53.18 | $53.90 | $53.13 | $53.23 | 5,356,135 |
December 06 2019 | $52.79 | $53.81 | $52.55 | $53.76 | 10,151,591 |
December 05 2019 | $52.74 | $53.08 | $52.11 | $52.26 | 9,484,775 |
December 04 2019 | $54.10 | $54.15 | $52.65 | $52.79 | 8,777,551 |
December 03 2019 | $53.27 | $53.81 | $52.35 | $53.23 | 12,850,515 |
December 02 2019 | $54.78 | $55.79 | $53.95 | $54.05 | 13,785,963 |
November 29 2019 | $54.63 | $55.02 | $54.34 | $54.58 | 4,562,336 |
November 27 2019 | $55.16 | $55.55 | $54.53 | $54.68 | 9,128,706 |
November 26 2019 | $56.28 | $56.52 | $54.78 | $54.97 | 12,879,647 |
November 25 2019 | $56.47 | $57.34 | $56.04 | $56.08 | 11,378,143 |
