| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $53.45 | $54.23 | $53.26 | $54.23 | 11,367,670 |
December 30 2019 | $53.79 | $54.23 | $53.60 | $53.84 | 9,659,851 |
December 27 2019 | $54.28 | $54.47 | $54.08 | $54.33 | 6,013,441 |
December 26 2019 | $54.32 | $54.57 | $54.08 | $54.57 | 6,092,672 |
December 24 2019 | $53.94 | $54.42 | $53.89 | $54.37 | 4,167,022 |
December 23 2019 | $53.45 | $54.28 | $53.45 | $54.23 | 8,834,673 |
December 20 2019 | $53.84 | $54.13 | $52.96 | $53.60 | 14,775,102 |
December 19 2019 | $53.30 | $54.13 | $53.30 | $53.60 | 9,090,163 |
December 18 2019 | $53.50 | $54.08 | $53.01 | $53.21 | 15,133,639 |
December 17 2019 | $54.13 | $54.52 | $53.79 | $53.89 | 8,376,439 |
December 16 2019 | $54.76 | $55.15 | $54.03 | $54.23 | 11,137,921 |
December 13 2019 | $55.83 | $56.31 | $55.00 | $55.05 | 10,560,930 |
December 12 2019 | $55.10 | $56.17 | $54.57 | $55.54 | 20,039,606 |
December 11 2019 | $53.26 | $53.84 | $53.16 | $53.26 | 7,365,872 |
December 10 2019 | $53.35 | $53.55 | $53.01 | $53.45 | 4,971,956 |
December 09 2019 | $53.30 | $54.03 | $53.26 | $53.35 | 5,356,135 |
December 06 2019 | $52.92 | $53.94 | $52.67 | $53.89 | 10,151,591 |
December 05 2019 | $52.87 | $53.21 | $52.24 | $52.38 | 9,484,775 |
December 04 2019 | $54.23 | $54.28 | $52.77 | $52.92 | 8,777,551 |
December 03 2019 | $53.40 | $53.94 | $52.48 | $53.35 | 12,850,515 |
December 02 2019 | $54.91 | $55.93 | $54.08 | $54.18 | 13,785,963 |
November 29 2019 | $54.76 | $55.15 | $54.47 | $54.71 | 4,562,336 |
November 27 2019 | $55.30 | $55.68 | $54.66 | $54.81 | 9,128,706 |
November 26 2019 | $56.41 | $56.65 | $54.91 | $55.10 | 12,879,647 |
November 25 2019 | $56.61 | $57.48 | $56.17 | $56.22 | 11,378,143 |
