| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $41.88 | $42.08 | $41.73 | $41.89 | 1,172,400 |
December 30 2019 | $41.65 | $42.04 | $41.38 | $42.01 | 1,498,800 |
December 27 2019 | $41.76 | $41.78 | $41.55 | $41.77 | 1,290,300 |
December 26 2019 | $41.39 | $41.65 | $41.39 | $41.60 | 927,500 |
December 24 2019 | $41.38 | $41.58 | $41.14 | $41.43 | 436,300 |
December 23 2019 | $41.21 | $41.67 | $41.06 | $41.32 | 1,051,000 |
December 20 2019 | $40.42 | $41.16 | $40.14 | $41.16 | 1,720,200 |
December 19 2019 | $40.07 | $40.48 | $39.84 | $40.29 | 1,122,500 |
December 18 2019 | $40.54 | $40.54 | $39.83 | $40.07 | 1,502,200 |
December 17 2019 | $40.38 | $40.54 | $40.19 | $40.45 | 645,200 |
December 16 2019 | $40.18 | $40.53 | $40.09 | $40.38 | 619,800 |
December 13 2019 | $39.99 | $40.24 | $39.87 | $40.20 | 1,024,600 |
December 12 2019 | $40.35 | $40.50 | $40.01 | $40.10 | 849,900 |
December 11 2019 | $40.19 | $40.38 | $40.01 | $40.26 | 1,153,500 |
December 10 2019 | $40.20 | $40.28 | $39.94 | $40.08 | 2,070,300 |
December 09 2019 | $40.42 | $40.49 | $40.04 | $40.16 | 954,900 |
December 06 2019 | $40.43 | $40.69 | $40.21 | $40.50 | 1,682,700 |
December 05 2019 | $40.13 | $40.43 | $40.00 | $40.23 | 1,013,300 |
December 04 2019 | $40.14 | $40.40 | $39.94 | $40.05 | 922,100 |
December 03 2019 | $39.62 | $40.17 | $39.50 | $40.11 | 1,802,900 |
December 02 2019 | $39.68 | $39.82 | $39.18 | $39.75 | 1,889,800 |
November 29 2019 | $39.99 | $40.19 | $39.72 | $39.77 | 711,700 |
November 27 2019 | $40.00 | $40.15 | $39.62 | $39.97 | 1,283,200 |
November 26 2019 | $39.27 | $39.67 | $39.05 | $39.64 | 790,800 |
November 25 2019 | $38.74 | $39.37 | $38.63 | $39.20 | 636,900 |
