| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $32.45 | $32.95 | $32.41 | $32.94 | 1,644,500 |
December 30 2019 | $32.42 | $32.57 | $32.33 | $32.51 | 1,431,000 |
December 27 2019 | $32.53 | $32.68 | $32.45 | $32.51 | 1,714,500 |
December 26 2019 | $33.12 | $33.19 | $32.39 | $32.51 | 1,420,000 |
December 24 2019 | $33.24 | $33.24 | $32.98 | $33.06 | 701,900 |
December 23 2019 | $33.72 | $33.73 | $33.12 | $33.22 | 1,699,900 |
December 20 2019 | $33.49 | $33.97 | $33.27 | $33.66 | 4,070,600 |
December 19 2019 | $32.97 | $33.67 | $32.93 | $33.41 | 2,793,300 |
December 18 2019 | $32.74 | $33.08 | $32.73 | $32.95 | 2,078,600 |
December 17 2019 | $33.31 | $33.33 | $32.81 | $32.81 | 2,893,900 |
December 16 2019 | $32.61 | $33.26 | $32.57 | $33.25 | 2,452,300 |
December 13 2019 | $32.64 | $32.87 | $32.51 | $32.63 | 2,480,600 |
December 12 2019 | $32.20 | $32.62 | $32.19 | $32.59 | 2,391,800 |
December 11 2019 | $31.82 | $32.40 | $31.73 | $32.25 | 1,915,700 |
December 10 2019 | $32.00 | $32.11 | $31.77 | $31.81 | 2,829,600 |
December 09 2019 | $32.03 | $32.35 | $31.86 | $31.96 | 3,056,800 |
December 06 2019 | $31.96 | $32.54 | $31.87 | $31.88 | 3,952,500 |
December 05 2019 | $32.74 | $32.79 | $31.80 | $31.97 | 3,718,500 |
December 04 2019 | $33.31 | $33.37 | $32.73 | $32.75 | 4,480,600 |
December 03 2019 | $32.96 | $33.60 | $32.84 | $33.49 | 3,465,600 |
December 02 2019 | $32.88 | $33.31 | $32.87 | $33.03 | 2,500,100 |
November 29 2019 | $32.33 | $33.07 | $32.22 | $32.93 | 1,678,000 |
November 27 2019 | $32.42 | $32.52 | $32.25 | $32.38 | 3,246,300 |
November 26 2019 | $32.52 | $32.54 | $32.15 | $32.25 | 3,600,300 |
November 25 2019 | $32.54 | $32.65 | $32.31 | $32.48 | 2,886,300 |