| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $51.68 | $52.64 | $51.55 | $52.53 | 13,299,920 |
December 30 2019 | $52.52 | $52.62 | $51.43 | $51.97 | 15,279,480 |
December 27 2019 | $53.95 | $54.24 | $52.63 | $52.77 | 17,188,670 |
December 26 2019 | $54.16 | $54.35 | $53.64 | $53.82 | 13,550,980 |
December 24 2019 | $54.16 | $54.34 | $53.75 | $54.13 | 8,621,852 |
December 23 2019 | $53.94 | $54.80 | $53.86 | $54.11 | 23,715,221 |
December 20 2019 | $53.62 | $54.63 | $53.36 | $53.78 | 44,372,262 |
December 19 2019 | $53.73 | $54.00 | $52.64 | $53.26 | 56,296,820 |
December 18 2019 | $51.77 | $52.47 | $51.15 | $51.80 | 39,580,520 |
December 17 2019 | $52.73 | $52.74 | $51.42 | $51.77 | 28,375,949 |
December 16 2019 | $51.53 | $53.03 | $51.46 | $51.71 | 38,712,781 |
December 13 2019 | $49.83 | $51.10 | $49.52 | $50.01 | 29,596,510 |
December 12 2019 | $48.21 | $50.13 | $48.17 | $49.78 | 36,682,621 |
December 11 2019 | $46.64 | $48.19 | $46.58 | $48.11 | 22,112,199 |
December 10 2019 | $45.94 | $46.80 | $45.63 | $46.35 | 19,283,619 |
December 09 2019 | $46.46 | $46.66 | $45.35 | $45.37 | 16,566,740 |
December 06 2019 | $46.33 | $47.20 | $46.22 | $46.81 | 20,485,170 |
December 05 2019 | $45.62 | $46.30 | $45.17 | $45.53 | 13,016,020 |
December 04 2019 | $45.10 | $45.51 | $44.66 | $45.22 | 16,930,410 |
December 03 2019 | $44.07 | $44.34 | $43.51 | $44.18 | 20,857,141 |
December 02 2019 | $46.46 | $46.83 | $45.27 | $45.31 | 16,094,840 |
November 29 2019 | $46.82 | $46.83 | $46.33 | $46.40 | 7,343,564 |
November 27 2019 | $46.25 | $47.14 | $46.01 | $47.04 | 15,441,180 |
November 26 2019 | $46.54 | $46.56 | $45.46 | $45.63 | 12,919,900 |
November 25 2019 | $45.03 | $46.44 | $44.87 | $46.41 | 18,828,570 |
