| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $42.98 | $43.64 | $42.95 | $43.36 | 1,908,300 |
December 30 2019 | $43.71 | $43.87 | $43.06 | $43.11 | 1,648,900 |
December 27 2019 | $43.43 | $43.83 | $43.10 | $43.73 | 1,427,100 |
December 26 2019 | $43.61 | $43.69 | $43.24 | $43.45 | 839,600 |
December 24 2019 | $43.62 | $43.96 | $43.38 | $43.56 | 535,400 |
December 23 2019 | $44.00 | $44.11 | $43.40 | $43.42 | 1,402,200 |
December 20 2019 | $43.39 | $44.18 | $42.89 | $43.99 | 4,939,500 |
December 19 2019 | $43.61 | $43.70 | $42.89 | $42.98 | 1,920,900 |
December 18 2019 | $43.51 | $43.80 | $43.17 | $43.40 | 2,624,300 |
December 17 2019 | $45.49 | $45.52 | $43.31 | $43.79 | 3,657,100 |
December 16 2019 | $45.23 | $45.84 | $44.69 | $45.60 | 2,872,500 |
December 13 2019 | $46.26 | $46.50 | $45.51 | $45.57 | 1,568,600 |
December 12 2019 | $46.18 | $46.72 | $45.95 | $46.42 | 1,533,200 |
December 11 2019 | $45.61 | $46.15 | $45.60 | $46.10 | 1,691,100 |
December 10 2019 | $46.04 | $46.04 | $45.39 | $45.70 | 1,823,200 |
December 09 2019 | $46.46 | $46.55 | $45.88 | $46.15 | 1,581,800 |
December 06 2019 | $46.38 | $46.78 | $46.28 | $46.60 | 1,525,900 |
December 05 2019 | $46.60 | $46.73 | $46.04 | $46.07 | 1,924,800 |
December 04 2019 | $46.49 | $46.77 | $46.24 | $46.52 | 1,753,800 |
December 03 2019 | $46.09 | $46.37 | $45.71 | $46.31 | 1,900,100 |
December 02 2019 | $46.73 | $46.77 | $46.29 | $46.40 | 1,622,200 |
November 29 2019 | $46.64 | $46.94 | $46.49 | $46.73 | 833,400 |
November 27 2019 | $46.04 | $46.93 | $45.99 | $46.89 | 1,988,800 |
November 26 2019 | $47.76 | $47.76 | $45.65 | $46.04 | 5,571,600 |
November 25 2019 | $47.55 | $47.97 | $47.23 | $47.85 | 2,111,100 |
