| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $40.16 | $40.53 | $40.13 | $40.19 | 660,000 |
December 30 2019 | $40.09 | $40.43 | $39.89 | $40.30 | 679,300 |
December 27 2019 | $40.49 | $40.56 | $40.03 | $40.09 | 801,500 |
December 26 2019 | $40.37 | $40.49 | $40.08 | $40.37 | 568,700 |
December 24 2019 | $40.46 | $40.58 | $40.21 | $40.25 | 464,400 |
December 23 2019 | $40.25 | $40.71 | $40.13 | $40.45 | 1,139,200 |
December 20 2019 | $41.02 | $41.04 | $39.99 | $40.19 | 4,734,200 |
December 19 2019 | $40.19 | $40.93 | $40.13 | $40.73 | 2,806,700 |
December 18 2019 | $41.81 | $42.11 | $40.07 | $40.21 | 3,056,600 |
December 17 2019 | $42.66 | $42.98 | $40.94 | $42.23 | 5,557,000 |
December 16 2019 | $38.96 | $39.70 | $38.95 | $39.51 | 2,209,500 |
December 13 2019 | $39.42 | $39.58 | $38.83 | $38.86 | 977,100 |
December 12 2019 | $38.65 | $39.41 | $38.54 | $39.32 | 1,143,100 |
December 11 2019 | $38.43 | $38.81 | $38.23 | $38.70 | 1,115,000 |
December 10 2019 | $37.69 | $38.33 | $37.67 | $38.11 | 816,700 |
December 09 2019 | $37.99 | $38.01 | $37.38 | $37.68 | 1,287,800 |
December 06 2019 | $38.41 | $38.55 | $38.11 | $38.15 | 866,000 |
December 05 2019 | $38.11 | $38.28 | $37.99 | $38.07 | 1,049,600 |
December 04 2019 | $37.48 | $38.19 | $37.29 | $37.97 | 1,297,000 |
December 03 2019 | $37.11 | $37.13 | $36.52 | $37.10 | 1,839,000 |
December 02 2019 | $37.83 | $37.94 | $37.49 | $37.59 | 1,105,300 |
November 29 2019 | $38.04 | $38.18 | $37.75 | $37.76 | 438,000 |
November 27 2019 | $38.20 | $38.32 | $37.98 | $38.24 | 624,900 |
November 26 2019 | $38.28 | $38.28 | $37.84 | $38.13 | 877,400 |
November 25 2019 | $37.76 | $38.26 | $37.60 | $38.19 | 1,192,800 |
