| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $39.66 | $40.03 | $39.55 | $40.01 | 14,894,740 |
December 30 2019 | $39.84 | $39.94 | $39.45 | $39.70 | 12,129,050 |
December 27 2019 | $40.04 | $40.09 | $39.78 | $39.85 | 11,058,980 |
December 26 2019 | $39.86 | $40.04 | $39.75 | $39.92 | 11,122,020 |
December 24 2019 | $40.18 | $40.25 | $39.75 | $39.86 | 7,044,728 |
December 23 2019 | $39.67 | $40.29 | $39.56 | $40.13 | 20,255,221 |
December 20 2019 | $40.25 | $40.35 | $39.56 | $39.59 | 52,583,719 |
December 19 2019 | $39.33 | $40.04 | $39.30 | $39.94 | 30,768,600 |
December 18 2019 | $38.81 | $39.01 | $38.58 | $38.91 | 21,928,070 |
December 17 2019 | $38.56 | $38.81 | $38.32 | $38.74 | 22,510,490 |
December 16 2019 | $38.21 | $38.87 | $38.21 | $38.36 | 21,875,699 |
December 13 2019 | $38.30 | $38.42 | $37.71 | $37.79 | 21,795,141 |
December 12 2019 | $37.16 | $38.18 | $37.05 | $38.10 | 27,073,510 |
December 11 2019 | $37.01 | $37.08 | $36.83 | $36.94 | 16,451,400 |
December 10 2019 | $36.58 | $36.86 | $36.54 | $36.79 | 21,863,859 |
December 09 2019 | $36.62 | $37.02 | $36.50 | $36.62 | 17,659,770 |
December 06 2019 | $36.62 | $36.76 | $36.42 | $36.57 | 16,544,119 |
December 05 2019 | $36.75 | $36.79 | $36.21 | $36.31 | 22,637,279 |
December 04 2019 | $37.14 | $37.17 | $36.59 | $36.62 | 17,206,920 |
December 03 2019 | $37.04 | $37.12 | $36.49 | $36.94 | 20,331,670 |
December 02 2019 | $37.75 | $37.82 | $37.27 | $37.29 | 17,647,590 |
November 29 2019 | $37.74 | $37.99 | $37.67 | $37.80 | 9,808,886 |
November 27 2019 | $37.84 | $37.89 | $37.48 | $37.74 | 14,895,010 |
November 26 2019 | $37.98 | $38.18 | $37.75 | $37.80 | 29,424,779 |
November 25 2019 | $37.54 | $38.00 | $37.48 | $37.92 | 19,654,600 |
