| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $52.16 | $52.57 | $51.97 | $52.54 | 2,950,200 |
December 30 2019 | $53.05 | $53.08 | $52.11 | $52.32 | 3,519,900 |
December 27 2019 | $52.93 | $53.10 | $52.75 | $52.87 | 2,847,800 |
December 26 2019 | $52.27 | $52.77 | $52.24 | $52.68 | 2,490,400 |
December 24 2019 | $52.44 | $52.53 | $52.05 | $52.24 | 2,692,200 |
December 23 2019 | $52.48 | $52.76 | $52.41 | $52.65 | 4,022,000 |
December 20 2019 | $52.25 | $52.72 | $51.84 | $52.39 | 8,043,800 |
December 19 2019 | $52.91 | $52.91 | $52.35 | $52.42 | 7,228,700 |
December 18 2019 | $53.52 | $53.56 | $52.73 | $53.07 | 10,021,200 |
December 17 2019 | $53.62 | $53.62 | $52.78 | $53.19 | 8,407,500 |
December 16 2019 | $52.34 | $52.71 | $52.34 | $52.57 | 5,779,400 |
December 13 2019 | $53.03 | $53.45 | $52.31 | $52.31 | 9,886,900 |
December 12 2019 | $51.41 | $52.64 | $51.20 | $52.63 | 15,788,700 |
December 11 2019 | $49.43 | $50.47 | $49.42 | $50.20 | 11,028,000 |
December 10 2019 | $49.10 | $49.44 | $48.79 | $48.96 | 4,364,800 |
December 09 2019 | $49.43 | $49.56 | $48.78 | $48.90 | 6,541,900 |
December 06 2019 | $48.94 | $49.42 | $48.94 | $49.34 | 5,429,100 |
December 05 2019 | $48.15 | $48.98 | $48.03 | $48.85 | 7,624,300 |
December 04 2019 | $47.84 | $48.11 | $47.69 | $47.76 | 3,905,200 |
December 03 2019 | $47.07 | $47.53 | $46.86 | $47.40 | 5,468,100 |
December 02 2019 | $48.09 | $48.12 | $47.40 | $47.58 | 4,475,800 |
November 29 2019 | $47.65 | $47.74 | $47.41 | $47.67 | 3,391,700 |
November 27 2019 | $48.52 | $48.55 | $48.08 | $48.39 | 2,786,100 |
November 26 2019 | $48.04 | $48.30 | $47.93 | $48.16 | 5,672,800 |
November 25 2019 | $47.67 | $48.44 | $47.41 | $48.28 | 5,021,500 |
