| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $45.74 | $46.92 | $45.59 | $46.89 | 5,093,947 |
December 30 2019 | $45.81 | $46.16 | $44.77 | $46.09 | 4,299,882 |
December 27 2019 | $46.62 | $46.99 | $45.73 | $45.90 | 4,205,420 |
December 26 2019 | $45.90 | $46.69 | $45.82 | $46.40 | 3,073,726 |
December 24 2019 | $46.35 | $46.38 | $45.68 | $45.98 | 2,557,227 |
December 23 2019 | $45.09 | $46.60 | $44.99 | $46.32 | 7,085,723 |
December 20 2019 | $44.05 | $45.27 | $43.71 | $45.15 | 12,851,754 |
December 19 2019 | $43.52 | $43.89 | $42.51 | $43.42 | 7,564,517 |
December 18 2019 | $42.24 | $42.64 | $41.97 | $42.28 | 5,093,021 |
December 17 2019 | $41.96 | $42.55 | $41.62 | $42.29 | 6,364,688 |
December 16 2019 | $41.61 | $43.10 | $41.41 | $41.74 | 12,236,559 |
December 13 2019 | $39.94 | $40.93 | $39.71 | $40.12 | 8,974,174 |
December 12 2019 | $37.86 | $39.85 | $37.84 | $39.70 | 9,660,943 |
December 11 2019 | $36.72 | $38.04 | $36.57 | $37.73 | 6,146,526 |
December 10 2019 | $35.84 | $36.93 | $35.60 | $36.38 | 6,864,386 |
December 09 2019 | $36.00 | $36.26 | $35.17 | $35.51 | 5,731,633 |
December 06 2019 | $35.60 | $36.69 | $35.47 | $36.26 | 5,326,001 |
December 05 2019 | $35.32 | $35.60 | $34.90 | $35.01 | 5,001,205 |
December 04 2019 | $35.60 | $35.97 | $35.00 | $35.05 | 6,323,940 |
December 03 2019 | $35.09 | $35.30 | $34.47 | $35.25 | 5,628,042 |
December 02 2019 | $37.19 | $37.49 | $35.80 | $35.83 | 6,823,637 |
November 29 2019 | $37.23 | $37.47 | $36.93 | $37.19 | 2,470,438 |
November 27 2019 | $36.33 | $37.30 | $36.26 | $37.24 | 5,065,899 |
November 26 2019 | $36.74 | $36.80 | $35.81 | $35.99 | 5,089,581 |
November 25 2019 | $35.97 | $36.89 | $35.90 | $36.76 | 5,065,899 |
