| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $51.41 | $51.80 | $51.31 | $51.47 | 470,100 |
December 30 2019 | $51.39 | $51.68 | $51.14 | $51.40 | 505,900 |
December 27 2019 | $51.70 | $51.81 | $51.21 | $51.32 | 305,100 |
December 26 2019 | $51.32 | $51.51 | $51.02 | $51.48 | 203,800 |
December 24 2019 | $51.32 | $51.32 | $51.01 | $51.21 | 150,500 |
December 23 2019 | $51.43 | $51.48 | $50.78 | $51.35 | 434,200 |
December 20 2019 | $51.33 | $51.44 | $50.94 | $51.07 | 766,500 |
December 19 2019 | $51.44 | $51.65 | $51.16 | $51.21 | 538,200 |
December 18 2019 | $50.94 | $51.73 | $50.33 | $51.65 | 791,100 |
December 17 2019 | $50.64 | $50.89 | $50.27 | $50.78 | 684,300 |
December 16 2019 | $49.98 | $50.61 | $49.98 | $50.37 | 597,600 |
December 13 2019 | $50.03 | $50.57 | $49.58 | $49.67 | 395,700 |
December 12 2019 | $49.73 | $50.58 | $49.57 | $50.14 | 772,700 |
December 11 2019 | $49.03 | $49.74 | $49.02 | $49.73 | 1,546,600 |
December 10 2019 | $48.85 | $49.59 | $48.73 | $48.96 | 1,030,400 |
December 09 2019 | $49.32 | $49.41 | $48.99 | $49.08 | 713,300 |
December 06 2019 | $49.26 | $49.73 | $49.15 | $49.35 | 734,600 |
December 05 2019 | $48.54 | $48.87 | $48.45 | $48.69 | 410,700 |
December 04 2019 | $48.13 | $48.99 | $48.13 | $48.30 | 522,100 |
December 03 2019 | $47.99 | $48.19 | $47.73 | $47.75 | 550,000 |
December 02 2019 | $49.49 | $49.91 | $48.81 | $48.81 | 562,700 |
November 29 2019 | $49.83 | $50.02 | $49.13 | $49.20 | 329,900 |
November 27 2019 | $49.81 | $50.17 | $49.47 | $49.97 | 425,500 |
November 26 2019 | $49.66 | $49.95 | $49.57 | $49.66 | 480,200 |
November 25 2019 | $48.97 | $49.92 | $48.97 | $49.72 | 561,300 |
