| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $48.26 | $48.66 | $48.24 | $48.64 | 7,094,500 |
December 30 2019 | $49.02 | $49.11 | $48.31 | $48.38 | 5,936,100 |
December 27 2019 | $49.26 | $49.39 | $48.97 | $49.08 | 7,262,000 |
December 26 2019 | $49.07 | $49.26 | $48.91 | $49.18 | 6,702,000 |
December 24 2019 | $49.37 | $49.54 | $48.99 | $49.06 | 3,331,700 |
December 23 2019 | $49.25 | $49.64 | $49.22 | $49.31 | 10,591,500 |
December 20 2019 | $49.49 | $49.53 | $48.98 | $49.21 | 27,423,700 |
December 19 2019 | $48.93 | $49.21 | $48.69 | $48.88 | 11,910,100 |
December 18 2019 | $48.71 | $49.22 | $48.61 | $49.01 | 14,123,100 |
December 17 2019 | $49.47 | $49.63 | $48.50 | $48.51 | 19,778,400 |
December 16 2019 | $50.13 | $50.47 | $49.30 | $49.57 | 19,951,000 |
December 13 2019 | $50.49 | $50.86 | $49.96 | $50.04 | 21,427,700 |
December 12 2019 | $51.69 | $52.02 | $51.19 | $51.84 | 15,413,200 |
December 11 2019 | $51.23 | $51.87 | $51.09 | $51.70 | 12,159,600 |
December 10 2019 | $50.86 | $51.33 | $50.70 | $51.25 | 10,719,700 |
December 09 2019 | $50.35 | $50.93 | $50.27 | $50.78 | 11,996,700 |
December 06 2019 | $50.52 | $50.61 | $50.13 | $50.34 | 9,088,600 |
December 05 2019 | $50.03 | $50.34 | $49.85 | $50.20 | 10,557,400 |
December 04 2019 | $50.40 | $50.40 | $49.74 | $49.95 | 11,436,800 |
December 03 2019 | $50.14 | $50.48 | $50.00 | $50.12 | 11,963,700 |
December 02 2019 | $51.62 | $51.83 | $50.84 | $50.89 | 14,314,000 |
November 29 2019 | $51.71 | $51.86 | $51.49 | $51.54 | 6,479,400 |
November 27 2019 | $52.24 | $52.25 | $51.76 | $51.97 | 5,790,000 |
November 26 2019 | $52.10 | $52.20 | $51.80 | $51.88 | 12,076,900 |
November 25 2019 | $51.83 | $52.04 | $51.67 | $51.92 | 7,977,700 |
