| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $35.66 | $36.26 | $35.61 | $35.92 | 2,386,493 |
December 30 2019 | $35.92 | $36.04 | $35.25 | $35.68 | 1,870,264 |
December 27 2019 | $36.16 | $36.37 | $35.74 | $35.91 | 2,059,978 |
December 26 2019 | $35.94 | $36.23 | $35.57 | $36.08 | 2,355,426 |
December 24 2019 | $35.79 | $36.08 | $35.61 | $35.80 | 874,281 |
December 23 2019 | $35.94 | $35.99 | $35.25 | $35.79 | 2,101,726 |
December 20 2019 | $35.77 | $36.20 | $35.36 | $35.65 | 5,363,415 |
December 19 2019 | $35.71 | $35.81 | $35.20 | $35.58 | 2,606,440 |
December 18 2019 | $35.89 | $36.33 | $35.68 | $35.85 | 3,163,623 |
December 17 2019 | $35.03 | $35.77 | $34.48 | $35.57 | 3,367,204 |
December 16 2019 | $34.45 | $35.34 | $34.34 | $35.10 | 3,700,249 |
December 13 2019 | $34.66 | $34.92 | $34.03 | $34.03 | 2,858,393 |
December 12 2019 | $33.74 | $34.68 | $33.60 | $34.63 | 3,892,653 |
December 11 2019 | $33.64 | $33.96 | $33.46 | $33.62 | 3,240,684 |
December 10 2019 | $33.80 | $33.86 | $33.36 | $33.86 | 3,232,723 |
December 09 2019 | $32.92 | $33.97 | $32.77 | $33.86 | 4,681,915 |
December 06 2019 | $33.02 | $33.39 | $32.67 | $32.78 | 3,785,483 |
December 05 2019 | $32.27 | $32.86 | $32.27 | $32.73 | 3,386,792 |
December 04 2019 | $32.11 | $32.64 | $32.03 | $32.15 | 3,552,967 |
December 03 2019 | $32.21 | $32.25 | $31.65 | $31.94 | 3,969,675 |
December 02 2019 | $32.84 | $32.93 | $32.29 | $32.55 | 4,271,876 |
November 29 2019 | $33.40 | $33.40 | $32.64 | $32.68 | 3,299,644 |
November 27 2019 | $33.50 | $33.76 | $33.25 | $33.59 | 3,215,970 |
November 26 2019 | $33.62 | $34.05 | $33.24 | $33.41 | 3,930,191 |
November 25 2019 | $32.93 | $33.91 | $32.68 | $33.65 | 5,772,010 |