| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $51.99 | $52.40 | $51.79 | $52.37 | 2,950,200 |
December 30 2019 | $52.87 | $52.90 | $51.94 | $52.14 | 3,519,900 |
December 27 2019 | $52.76 | $52.92 | $52.58 | $52.69 | 2,847,800 |
December 26 2019 | $52.10 | $52.60 | $52.06 | $52.51 | 2,490,400 |
December 24 2019 | $52.27 | $52.36 | $51.87 | $52.06 | 2,692,200 |
December 23 2019 | $52.31 | $52.59 | $52.23 | $52.48 | 4,022,000 |
December 20 2019 | $52.08 | $52.55 | $51.67 | $52.22 | 8,043,800 |
December 19 2019 | $52.73 | $52.73 | $52.17 | $52.24 | 7,228,700 |
December 18 2019 | $53.34 | $53.38 | $52.56 | $52.90 | 10,021,200 |
December 17 2019 | $53.44 | $53.44 | $52.61 | $53.01 | 8,407,500 |
December 16 2019 | $52.17 | $52.54 | $52.17 | $52.39 | 5,779,400 |
December 13 2019 | $52.85 | $53.27 | $52.13 | $52.13 | 9,886,900 |
December 12 2019 | $51.24 | $52.47 | $51.03 | $52.46 | 15,788,700 |
December 11 2019 | $49.26 | $50.30 | $49.25 | $50.03 | 11,028,000 |
December 10 2019 | $48.94 | $49.28 | $48.63 | $48.80 | 4,364,800 |
December 09 2019 | $49.27 | $49.40 | $48.62 | $48.74 | 6,541,900 |
December 06 2019 | $48.78 | $49.25 | $48.78 | $49.17 | 5,429,100 |
December 05 2019 | $47.99 | $48.81 | $47.87 | $48.69 | 7,624,300 |
December 04 2019 | $47.68 | $47.95 | $47.53 | $47.60 | 3,905,200 |
December 03 2019 | $46.92 | $47.37 | $46.70 | $47.24 | 5,468,100 |
December 02 2019 | $47.93 | $47.96 | $47.24 | $47.42 | 4,475,800 |
November 29 2019 | $47.49 | $47.58 | $47.26 | $47.52 | 3,391,700 |
November 27 2019 | $48.36 | $48.38 | $47.92 | $48.23 | 2,786,100 |
November 26 2019 | $47.88 | $48.14 | $47.78 | $48.00 | 5,672,800 |
November 25 2019 | $47.52 | $48.28 | $47.26 | $48.12 | 5,021,500 |
