| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $51.53 | $51.93 | $51.33 | $51.90 | 2,950,466 |
December 30 2019 | $52.40 | $52.43 | $51.47 | $51.68 | 3,519,922 |
December 27 2019 | $52.29 | $52.45 | $52.10 | $52.22 | 2,847,974 |
December 26 2019 | $51.63 | $52.13 | $51.60 | $52.04 | 2,492,163 |
December 24 2019 | $51.80 | $51.89 | $51.41 | $51.60 | 2,692,204 |
December 23 2019 | $51.84 | $52.12 | $51.77 | $52.01 | 4,022,901 |
December 20 2019 | $51.62 | $52.08 | $51.21 | $51.75 | 8,044,657 |
December 19 2019 | $52.26 | $52.26 | $51.71 | $51.78 | 7,232,143 |
December 18 2019 | $52.87 | $52.90 | $52.08 | $52.42 | 10,022,640 |
December 17 2019 | $52.96 | $52.96 | $52.14 | $52.54 | 8,408,601 |
December 16 2019 | $51.70 | $52.07 | $51.70 | $51.93 | 5,783,448 |
December 13 2019 | $52.38 | $52.80 | $51.67 | $51.67 | 9,886,910 |
December 12 2019 | $50.78 | $52.00 | $50.58 | $51.99 | 15,792,450 |
December 11 2019 | $48.82 | $49.85 | $48.81 | $49.58 | 11,028,460 |
December 10 2019 | $48.50 | $48.84 | $48.19 | $48.36 | 4,365,729 |
December 09 2019 | $48.83 | $48.95 | $48.18 | $48.31 | 6,642,291 |
December 06 2019 | $48.34 | $48.81 | $48.34 | $48.73 | 5,429,134 |
December 05 2019 | $47.56 | $48.38 | $47.45 | $48.25 | 7,625,018 |
December 04 2019 | $47.25 | $47.52 | $47.11 | $47.17 | 3,905,249 |
December 03 2019 | $46.50 | $46.95 | $46.28 | $46.82 | 5,516,589 |
December 02 2019 | $47.50 | $47.54 | $46.82 | $46.99 | 4,476,987 |
November 29 2019 | $47.07 | $47.15 | $46.83 | $47.09 | 3,391,746 |
November 27 2019 | $47.93 | $47.95 | $47.49 | $47.80 | 2,786,779 |
November 26 2019 | $47.46 | $47.71 | $47.34 | $47.57 | 5,672,986 |
November 25 2019 | $47.09 | $47.85 | $46.83 | $47.69 | 5,021,560 |