| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $45.81 | $46.99 | $45.65 | $46.97 | 3,851,433 |
December 30 2019 | $45.88 | $46.23 | $44.84 | $46.16 | 3,250,283 |
December 27 2019 | $46.69 | $47.06 | $45.80 | $45.97 | 3,179,005 |
December 26 2019 | $45.97 | $46.76 | $45.90 | $46.47 | 2,324,120 |
December 24 2019 | $46.43 | $46.46 | $45.75 | $46.05 | 1,932,905 |
December 23 2019 | $45.16 | $46.67 | $45.06 | $46.40 | 5,357,821 |
December 20 2019 | $44.12 | $45.34 | $43.78 | $45.22 | 9,724,507 |
December 19 2019 | $43.58 | $43.95 | $42.58 | $43.49 | 5,724,965 |
December 18 2019 | $42.30 | $42.70 | $42.04 | $42.35 | 3,862,334 |
December 17 2019 | $42.02 | $42.62 | $41.68 | $42.36 | 4,812,347 |
December 16 2019 | $41.68 | $43.17 | $41.48 | $41.81 | 9,252,115 |
December 13 2019 | $40.00 | $40.99 | $39.77 | $40.18 | 6,781,226 |
December 12 2019 | $37.92 | $39.91 | $37.90 | $39.76 | 7,307,137 |
December 11 2019 | $36.78 | $38.10 | $36.63 | $37.79 | 4,646,129 |
December 10 2019 | $35.90 | $36.98 | $35.66 | $36.44 | 5,189,612 |
December 09 2019 | $36.05 | $36.32 | $35.22 | $35.56 | 4,335,374 |
December 06 2019 | $35.65 | $36.75 | $35.52 | $36.32 | 4,025,712 |
December 05 2019 | $35.37 | $35.65 | $34.96 | $35.07 | 3,782,199 |
December 04 2019 | $35.66 | $36.02 | $35.05 | $35.10 | 4,780,239 |
December 03 2019 | $35.15 | $35.36 | $34.52 | $35.30 | 4,365,709 |
December 02 2019 | $37.25 | $37.55 | $35.85 | $35.89 | 5,158,330 |
November 29 2019 | $37.29 | $37.53 | $36.99 | $37.24 | 1,867,323 |
November 27 2019 | $36.38 | $37.36 | $36.31 | $37.30 | 3,829,549 |
November 26 2019 | $36.80 | $36.86 | $35.87 | $36.04 | 3,847,447 |
November 25 2019 | $36.02 | $36.95 | $35.95 | $36.82 | 3,830,719 |
