| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $32.89 | $33.05 | $32.77 | $32.91 | 926,317 |
December 30 2019 | $33.22 | $33.22 | $32.82 | $32.88 | 1,137,940 |
December 27 2019 | $33.16 | $33.27 | $33.04 | $33.18 | 1,396,405 |
December 26 2019 | $32.81 | $33.12 | $32.81 | $33.12 | 723,493 |
December 24 2019 | $32.90 | $33.01 | $32.70 | $32.78 | 917,098 |
December 23 2019 | $33.07 | $33.15 | $32.89 | $32.93 | 1,544,483 |
December 20 2019 | $33.10 | $33.18 | $32.81 | $33.06 | 2,583,453 |
December 19 2019 | $32.67 | $32.99 | $32.60 | $32.88 | 2,531,232 |
December 18 2019 | $32.65 | $32.76 | $32.46 | $32.54 | 1,338,262 |
December 17 2019 | $32.43 | $32.66 | $32.23 | $32.57 | 2,101,553 |
December 16 2019 | $32.31 | $32.79 | $32.28 | $32.32 | 2,221,661 |
December 13 2019 | $31.91 | $32.12 | $31.79 | $32.10 | 1,493,828 |
December 12 2019 | $31.83 | $32.10 | $31.71 | $31.99 | 1,253,116 |
December 11 2019 | $31.97 | $32.11 | $31.75 | $31.78 | 1,740,164 |
December 10 2019 | $31.98 | $32.04 | $31.90 | $32.00 | 2,181,134 |
December 09 2019 | $32.12 | $32.15 | $31.92 | $32.01 | 1,488,203 |
December 06 2019 | $32.12 | $32.31 | $32.02 | $32.19 | 1,805,231 |
December 05 2019 | $32.23 | $32.24 | $31.94 | $32.02 | 1,796,384 |
December 04 2019 | $31.97 | $32.31 | $31.91 | $32.18 | 1,812,626 |
December 03 2019 | $31.80 | $32.11 | $31.80 | $31.96 | 1,856,642 |
December 02 2019 | $32.02 | $32.05 | $31.74 | $31.95 | 1,657,640 |
November 29 2019 | $31.82 | $32.08 | $31.73 | $32.06 | 793,999 |
November 27 2019 | $32.28 | $32.28 | $31.75 | $31.89 | 4,969,985 |
November 26 2019 | $32.06 | $32.17 | $31.93 | $32.06 | 1,604,984 |
November 25 2019 | $32.05 | $32.12 | $31.86 | $32.01 | 2,301,792 |
