| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $48.18 | $48.57 | $48.16 | $48.55 | 7,094,500 |
December 30 2019 | $48.94 | $49.02 | $48.22 | $48.30 | 5,936,100 |
December 27 2019 | $49.18 | $49.31 | $48.88 | $48.99 | 7,262,000 |
December 26 2019 | $48.98 | $49.18 | $48.83 | $49.09 | 6,702,000 |
December 24 2019 | $49.29 | $49.45 | $48.90 | $48.98 | 3,331,700 |
December 23 2019 | $49.17 | $49.55 | $49.13 | $49.22 | 10,591,500 |
December 20 2019 | $49.41 | $49.44 | $48.89 | $49.12 | 27,423,700 |
December 19 2019 | $48.85 | $49.12 | $48.61 | $48.79 | 11,910,100 |
December 18 2019 | $48.63 | $49.13 | $48.53 | $48.93 | 14,123,100 |
December 17 2019 | $49.39 | $49.54 | $48.42 | $48.43 | 19,778,400 |
December 16 2019 | $50.04 | $50.39 | $49.21 | $49.48 | 19,951,000 |
December 13 2019 | $50.41 | $50.77 | $49.87 | $49.96 | 21,427,700 |
December 12 2019 | $51.60 | $51.93 | $51.10 | $51.75 | 15,413,200 |
December 11 2019 | $51.14 | $51.78 | $51.00 | $51.61 | 12,159,600 |
December 10 2019 | $50.77 | $51.24 | $50.62 | $51.16 | 10,719,700 |
December 09 2019 | $50.26 | $50.85 | $50.19 | $50.69 | 11,996,700 |
December 06 2019 | $50.43 | $50.52 | $50.05 | $50.25 | 9,088,600 |
December 05 2019 | $49.95 | $50.25 | $49.76 | $50.11 | 10,557,400 |
December 04 2019 | $50.31 | $50.31 | $49.65 | $49.86 | 11,436,800 |
December 03 2019 | $50.06 | $50.40 | $49.91 | $50.03 | 11,963,700 |
December 02 2019 | $51.53 | $51.74 | $50.75 | $50.80 | 14,314,000 |
November 29 2019 | $51.62 | $51.77 | $51.40 | $51.45 | 6,479,400 |
November 27 2019 | $52.15 | $52.16 | $51.67 | $51.88 | 5,790,000 |
November 26 2019 | $52.01 | $52.11 | $51.71 | $51.79 | 12,076,900 |
November 25 2019 | $51.74 | $51.94 | $51.58 | $51.83 | 7,977,700 |
