| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $45.79 | $46.25 | $45.77 | $46.06 | 2,508,331 |
December 30 2019 | $46.02 | $46.22 | $45.58 | $46.01 | 5,689,867 |
December 27 2019 | $46.46 | $46.55 | $46.13 | $46.23 | 3,350,226 |
December 26 2019 | $46.81 | $46.98 | $46.12 | $46.24 | 2,854,386 |
December 24 2019 | $46.02 | $46.89 | $46.02 | $46.88 | 1,191,772 |
December 23 2019 | $46.76 | $46.95 | $45.84 | $45.93 | 2,522,999 |
December 20 2019 | $45.58 | $46.83 | $45.52 | $46.76 | 5,684,909 |
December 19 2019 | $46.34 | $46.58 | $45.49 | $45.60 | 4,967,904 |
December 18 2019 | $47.43 | $47.46 | $46.35 | $46.43 | 4,325,171 |
December 17 2019 | $47.67 | $47.95 | $46.99 | $47.23 | 3,919,822 |
December 16 2019 | $48.14 | $48.39 | $47.42 | $47.97 | 3,093,318 |
December 13 2019 | $47.74 | $48.44 | $47.66 | $48.13 | 3,158,604 |
December 12 2019 | $49.25 | $49.39 | $47.91 | $47.93 | 2,822,259 |
December 11 2019 | $48.75 | $49.33 | $48.67 | $49.30 | 1,632,656 |
December 10 2019 | $48.89 | $49.09 | $48.40 | $48.81 | 1,837,914 |
December 09 2019 | $48.72 | $49.29 | $48.58 | $49.04 | 2,102,672 |
December 06 2019 | $49.72 | $49.75 | $48.41 | $48.50 | 3,043,321 |
December 05 2019 | $48.52 | $49.49 | $48.41 | $49.37 | 2,658,012 |
December 04 2019 | $48.53 | $49.00 | $48.11 | $48.56 | 3,417,887 |
December 03 2019 | $48.18 | $48.66 | $47.97 | $48.65 | 2,617,002 |
December 02 2019 | $49.20 | $49.22 | $48.12 | $48.59 | 1,866,424 |
November 29 2019 | $49.35 | $49.56 | $49.09 | $49.24 | 1,134,957 |
November 27 2019 | $49.87 | $50.10 | $49.24 | $49.32 | 2,765,031 |
November 26 2019 | $49.13 | $49.93 | $48.85 | $49.90 | 2,844,469 |
November 25 2019 | $48.68 | $49.32 | $48.66 | $49.06 | 2,850,977 |
