| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $51.80 | $52.21 | $51.61 | $52.18 | 2,950,466 |
December 30 2019 | $52.69 | $52.71 | $51.75 | $51.96 | 3,519,922 |
December 27 2019 | $52.57 | $52.73 | $52.38 | $52.51 | 2,847,974 |
December 26 2019 | $51.91 | $52.41 | $51.88 | $52.32 | 2,492,163 |
December 24 2019 | $52.08 | $52.17 | $51.68 | $51.88 | 2,692,204 |
December 23 2019 | $52.12 | $52.40 | $52.05 | $52.29 | 4,022,901 |
December 20 2019 | $51.89 | $52.36 | $51.48 | $52.03 | 8,044,657 |
December 19 2019 | $52.54 | $52.54 | $51.98 | $52.06 | 7,232,143 |
December 18 2019 | $53.15 | $53.19 | $52.36 | $52.71 | 10,022,640 |
December 17 2019 | $53.25 | $53.25 | $52.42 | $52.82 | 8,408,601 |
December 16 2019 | $51.98 | $52.35 | $51.98 | $52.21 | 5,783,448 |
December 13 2019 | $52.66 | $53.08 | $51.95 | $51.95 | 9,886,910 |
December 12 2019 | $51.06 | $52.28 | $50.85 | $52.27 | 15,792,450 |
December 11 2019 | $49.09 | $50.12 | $49.08 | $49.85 | 11,028,460 |
December 10 2019 | $48.76 | $49.10 | $48.45 | $48.62 | 4,365,729 |
December 09 2019 | $49.09 | $49.22 | $48.44 | $48.57 | 6,642,291 |
December 06 2019 | $48.60 | $49.08 | $48.60 | $49.00 | 5,429,134 |
December 05 2019 | $47.82 | $48.64 | $47.70 | $48.51 | 7,625,018 |
December 04 2019 | $47.51 | $47.77 | $47.36 | $47.43 | 3,905,249 |
December 03 2019 | $46.75 | $47.20 | $46.53 | $47.07 | 5,516,589 |
December 02 2019 | $47.76 | $47.79 | $47.07 | $47.25 | 4,476,987 |
November 29 2019 | $47.32 | $47.41 | $47.09 | $47.35 | 3,391,746 |
November 27 2019 | $48.18 | $48.21 | $47.75 | $48.06 | 2,786,779 |
November 26 2019 | $47.71 | $47.97 | $47.60 | $47.83 | 5,672,986 |
November 25 2019 | $47.35 | $48.10 | $47.09 | $47.94 | 5,021,560 |
