| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $42.43 | $42.87 | $42.32 | $42.69 | 1,627,000 |
December 30 2019 | $42.60 | $42.84 | $42.38 | $42.64 | 1,751,200 |
December 27 2019 | $42.83 | $42.97 | $42.44 | $42.67 | 1,689,500 |
December 26 2019 | $42.47 | $42.95 | $42.43 | $42.72 | 2,772,600 |
December 24 2019 | $42.51 | $42.72 | $42.34 | $42.47 | 835,700 |
December 23 2019 | $41.86 | $42.60 | $41.67 | $42.36 | 3,676,700 |
December 20 2019 | $41.95 | $42.50 | $41.41 | $42.39 | 5,058,500 |
December 19 2019 | $40.83 | $41.82 | $40.83 | $41.53 | 3,007,700 |
December 18 2019 | $41.00 | $41.16 | $40.64 | $40.92 | 3,106,100 |
December 17 2019 | $41.20 | $41.25 | $40.44 | $40.89 | 3,113,600 |
December 16 2019 | $41.72 | $42.32 | $41.15 | $41.25 | 4,428,100 |
December 13 2019 | $42.89 | $43.97 | $41.19 | $41.38 | 10,754,300 |
December 12 2019 | $38.47 | $42.95 | $37.97 | $42.62 | 23,609,000 |
December 11 2019 | $34.63 | $35.63 | $34.44 | $35.41 | 7,132,300 |
December 10 2019 | $34.61 | $34.85 | $34.42 | $34.69 | 4,056,000 |
December 09 2019 | $35.04 | $35.47 | $34.61 | $34.61 | 4,112,200 |
December 06 2019 | $34.40 | $35.05 | $33.22 | $35.00 | 7,256,600 |
December 05 2019 | $36.57 | $36.72 | $35.92 | $36.29 | 4,964,600 |
December 04 2019 | $36.85 | $37.46 | $36.54 | $36.60 | 2,685,200 |
December 03 2019 | $36.20 | $36.73 | $35.94 | $36.70 | 2,521,000 |
December 02 2019 | $37.79 | $37.86 | $36.61 | $36.73 | 2,399,400 |
November 29 2019 | $38.17 | $38.41 | $37.90 | $37.96 | 661,200 |
November 27 2019 | $37.80 | $38.14 | $37.73 | $38.12 | 1,229,500 |
November 26 2019 | $37.26 | $37.86 | $37.09 | $37.65 | 2,064,100 |
November 25 2019 | $37.00 | $37.62 | $36.90 | $37.31 | 2,902,300 |